KissMeData/115310/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200500	255167300	22350	22350	22350	22350	688
3	20240213	200400	255167300	22350	22350	22350	22350	0
4	20240213	200300	255167300	22350	22350	22350	22350	0
5	20240213	200200	255167300	22350	22350	22350	22350	0
6	20240213	200100	255167300	22350	22350	22350	22350	0
7	20240213	200000	255167300	22350	22350	22350	22350	0
8	20240213	195900	255167300	22350	22350	22350	22350	0
9	20240213	195800	255167300	22350	22350	22350	22350	0
10	20240213	195700	255167300	22350	22350	22350	22350	0
11	20240213	195600	255167300	22350	22350	22350	22350	0
12	20240213	195500	255167300	22350	22350	22350	22350	0
13	20240213	195400	255167300	22350	22350	22350	22350	0
14	20240213	195300	255167300	22350	22350	22350	22350	0
15	20240213	195200	255167300	22350	22350	22350	22350	0
16	20240213	195100	255167300	22350	22350	22350	22350	0
17	20240213	195000	255167300	22350	22350	22350	22350	0
18	20240213	194900	255167300	22350	22350	22350	22350	0
19	20240213	194800	255167300	22350	22350	22350	22350	0
20	20240213	194700	255167300	22350	22350	22350	22350	0
21	20240213	194600	255167300	22350	22350	22350	22350	0
22	20240213	194500	255167300	22350	22350	22350	22350	0
23	20240213	194400	255167300	22350	22350	22350	22350	0
24	20240213	194300	255167300	22350	22350	22350	22350	0
25	20240213	194200	255167300	22350	22350	22350	22350	0
26	20240213	194100	255167300	22350	22350	22350	22350	0
27	20240213	194000	255167300	22350	22350	22350	22350	0
28	20240213	193900	255167300	22350	22350	22350	22350	0
29	20240213	193800	255167300	22350	22350	22350	22350	0
30	20240213	193700	255167300	22350	22350	22350	22350	0
31	20240213	193600	255167300	22350	22350	22350	22350	0
32	20240213	193500	255167300	22350	22350	22350	22350	688
33	20240213	193400	255167300	22350	22350	22350	22350	0
34	20240213	193300	255167300	22350	22350	22350	22350	0
35	20240213	193200	255167300	22350	22350	22350	22350	0
36	20240213	193100	255167300	22350	22350	22350	22350	0
37	20240213	193000	255167300	22350	22350	22350	22350	0
38	20240213	192900	255167300	22350	22350	22350	22350	0
39	20240213	192800	255167300	22350	22350	22350	22350	0
40	20240213	192700	255167300	22350	22350	22350	22350	0
41	20240213	192600	255167300	22350	22350	22350	22350	0
42	20240213	192500	255167300	22350	22350	22350	22350	0
43	20240213	192400	255167300	22350	22350	22350	22350	0
44	20240213	192300	255167300	22350	22350	22350	22350	0
45	20240213	192200	255167300	22350	22350	22350	22350	0
46	20240213	192100	255167300	22350	22350	22350	22350	0
47	20240213	192000	255167300	22350	22350	22350	22350	0
48	20240213	191900	255167300	22350	22350	22350	22350	0
49	20240213	191800	255167300	22350	22350	22350	22350	0
50	20240213	191700	255167300	22350	22350	22350	22350	0
51	20240213	191600	255167300	22350	22350	22350	22350	0
52	20240213	191500	255167300	22350	22350	22350	22350	0
53	20240213	191400	255167300	22350	22350	22350	22350	0
54	20240213	191300	255167300	22350	22350	22350	22350	0
55	20240213	191200	255167300	22350	22350	22350	22350	0
56	20240213	191100	255167300	22350	22350	22350	22350	0
57	20240213	191000	255167300	22350	22350	22350	22350	0
58	20240213	190900	255167300	22350	22350	22350	22350	0
59	20240213	190800	255167300	22350	22350	22350	22350	0
60	20240213	190700	255167300	22350	22350	22350	22350	0
61	20240213	190600	255167300	22350	22350	22350	22350	0
62	20240213	190500	255167300	22350	22350	22350	22350	688
63	20240213	190400	255167300	22350	22350	22350	22350	0
64	20240213	190300	255167300	22350	22350	22350	22350	0
65	20240213	190200	255167300	22350	22350	22350	22350	0
66	20240213	190100	255167300	22350	22350	22350	22350	0
67	20240213	190000	255167300	22350	22350	22350	22350	0
68	20240213	185900	255167300	22350	22350	22350	22350	0
69	20240213	185800	255167300	22350	22350	22350	22350	0
70	20240213	185700	255167300	22350	22350	22350	22350	0
71	20240213	185600	255167300	22350	22350	22350	22350	0
72	20240213	185500	255167300	22350	22350	22350	22350	0
73	20240213	185400	255167300	22350	22350	22350	22350	0
74	20240213	185300	255167300	22350	22350	22350	22350	0
75	20240213	185200	255167300	22350	22350	22350	22350	0
76	20240213	185100	255167300	22350	22350	22350	22350	0
77	20240213	185000	255167300	22350	22350	22350	22350	0
78	20240213	184900	255167300	22350	22350	22350	22350	0
79	20240213	184800	255167300	22350	22350	22350	22350	0
80	20240213	184700	255167300	22350	22350	22350	22350	0
81	20240213	184600	255167300	22350	22350	22350	22350	0
82	20240213	184500	255167300	22350	22350	22350	22350	0
83	20240213	184400	255167300	22350	22350	22350	22350	0
84	20240213	184300	255167300	22350	22350	22350	22350	0
85	20240213	184200	255167300	22350	22350	22350	22350	0
86	20240213	184100	255167300	22350	22350	22350	22350	0
87	20240213	184000	255167300	22350	22350	22350	22350	0
88	20240213	183900	255167300	22350	22350	22350	22350	0
89	20240213	183800	255167300	22350	22350	22350	22350	0
90	20240213	183700	255167300	22350	22350	22350	22350	0
91	20240213	183600	255167300	22350	22350	22350	22350	0
92	20240213	183500	255167300	22350	22350	22350	22350	688
93	20240213	183400	255167300	22350	22350	22350	22350	0
94	20240213	183300	255167300	22350	22350	22350	22350	0
95	20240213	183200	255167300	22350	22350	22350	22350	0
96	20240213	183100	255167300	22350	22350	22350	22350	0
97	20240213	183000	255167300	22350	22350	22350	22350	0
98	20240213	182900	255167300	22350	22350	22350	22350	0
99	20240213	182800	255167300	22350	22350	22350	22350	0
100	20240213	182700	255167300	22350	22350	22350	22350	0
101	20240213	182600	255167300	22350	22350	22350	22350	0
102	20240213	182500	255167300	22350	22350	22350	22350	0
103	20240213	182400	255167300	22350	22350	22350	22350	0
104	20240213	182300	255167300	22350	22350	22350	22350	0
105	20240213	182200	255167300	22350	22350	22350	22350	0
106	20240213	182100	255167300	22350	22350	22350	22350	0
107	20240213	182000	255167300	22350	22350	22350	22350	0
108	20240213	181900	255167300	22350	22350	22350	22350	0
109	20240213	181800	255167300	22350	22350	22350	22350	0
110	20240213	181700	255167300	22350	22350	22350	22350	0
111	20240213	181600	255167300	22350	22350	22350	22350	0
112	20240213	181500	255167300	22350	22350	22350	22350	0
113	20240213	181400	255167300	22350	22350	22350	22350	0
114	20240213	181300	255167300	22350	22350	22350	22350	0
115	20240213	181200	255167300	22350	22350	22350	22350	0
116	20240213	181100	255167300	22350	22350	22350	22350	0
117	20240213	181000	255167300	22350	22350	22350	22350	0
118	20240213	180900	255167300	22350	22350	22350	22350	0
119	20240213	180800	255167300	22350	22350	22350	22350	0
120	20240213	180700	255167300	22350	22350	22350	22350	0
121	20240213	180600	255167300	22350	22350	22350	22350	0
122	20240213	180500	255167300	22350	22350	22350	22350	688
123	20240213	180400	255167300	22350	22350	22350	22350	0
124	20240213	180300	255167300	22350	22350	22350	22350	0
125	20240213	180200	255167300	22350	22350	22350	22350	0
126	20240213	180100	255167300	22350	22350	22350	22350	0
127	20240213	180000	255167300	22350	22350	22350	22350	0
128	20240213	175900	255167300	22350	22350	22350	22350	0
129	20240213	175800	255167300	22350	22350	22350	22350	0
130	20240213	175700	255167300	22350	22350	22350	22350	0
131	20240213	175600	255167300	22350	22350	22350	22350	0
132	20240213	175500	255167300	22350	22350	22350	22350	0
133	20240213	175400	255167300	22350	22350	22350	22350	0
134	20240213	175300	255167300	22350	22350	22350	22350	0
135	20240213	175200	255167300	22350	22350	22350	22350	0
136	20240213	175100	255167300	22350	22350	22350	22350	0
137	20240213	175000	255167300	22350	22350	22350	22350	0
138	20240213	174900	255167300	22350	22350	22350	22350	0
139	20240213	174800	255167300	22350	22350	22350	22350	0
140	20240213	174700	255167300	22350	22350	22350	22350	0
141	20240213	174600	255167300	22350	22350	22350	22350	0
142	20240213	174500	255167300	22350	22350	22350	22350	0
143	20240213	174400	255167300	22350	22350	22350	22350	0
144	20240213	174300	255167300	22350	22350	22350	22350	0
145	20240213	174200	255167300	22350	22350	22350	22350	0
146	20240213	174100	255167300	22350	22350	22350	22350	0
147	20240213	174000	255167300	22350	22350	22350	22350	0
148	20240213	173900	255167300	22350	22350	22350	22350	0
149	20240213	173800	255167300	22350	22350	22350	22350	0
150	20240213	173700	255167300	22350	22350	22350	22350	0
151	20240213	173600	255167300	22350	22350	22350	22350	0
152	20240213	173500	255167300	22350	22350	22350	22350	688
153	20240213	173400	255167300	22350	22350	22350	22350	0
154	20240213	173300	255167300	22350	22350	22350	22350	0
155	20240213	173200	255167300	22350	22350	22350	22350	0
156	20240213	173100	255167300	22350	22350	22350	22350	0
157	20240213	173000	255167300	22350	22350	22350	22350	0
158	20240213	172900	255167300	22350	22350	22350	22350	0
159	20240213	172800	255167300	22350	22350	22350	22350	0
160	20240213	172700	255167300	22350	22350	22350	22350	0
161	20240213	172600	255167300	22350	22350	22350	22350	0
162	20240213	172500	255167300	22350	22350	22350	22350	0
163	20240213	172400	255167300	22350	22350	22350	22350	0
164	20240213	172300	255167300	22350	22350	22350	22350	0
165	20240213	172200	255167300	22350	22350	22350	22350	0
166	20240213	172100	255167300	22350	22350	22350	22350	0
167	20240213	172000	255167300	22350	22350	22350	22350	0
168	20240213	171900	255167300	22350	22350	22350	22350	0
169	20240213	171800	255167300	22350	22350	22350	22350	0
170	20240213	171700	255167300	22350	22350	22350	22350	0
171	20240213	171600	255167300	22350	22350	22350	22350	0
172	20240213	171500	255167300	22350	22350	22350	22350	0
173	20240213	171400	255167300	22350	22350	22350	22350	0
174	20240213	171300	255167300	22350	22350	22350	22350	0
175	20240213	171200	255167300	22350	22350	22350	22350	0
176	20240213	171100	255167300	22350	22350	22350	22350	0
177	20240213	171000	255167300	22350	22350	22350	22350	0
178	20240213	170900	255167300	22350	22350	22350	22350	0
179	20240213	170800	255167300	22350	22350	22350	22350	0
180	20240213	170700	255167300	22350	22350	22350	22350	0
181	20240213	170600	255167300	22350	22350	22350	22350	0
182	20240213	170500	255167300	22350	22350	22350	22350	688
183	20240213	170400	255167300	22350	22350	22350	22350	0
184	20240213	170300	255167300	22350	22350	22350	22350	0
185	20240213	170200	255167300	22350	22350	22350	22350	0
186	20240213	170100	255167300	22350	22350	22350	22350	0
187	20240213	170000	255167300	22350	22350	22350	22350	0
188	20240213	165900	255167300	22350	22350	22350	22350	0
189	20240213	165800	255167300	22350	22350	22350	22350	0
190	20240213	165700	255167300	22350	22350	22350	22350	0
191	20240213	165600	255167300	22350	22350	22350	22350	0
192	20240213	165500	255167300	22350	22350	22350	22350	0
193	20240213	165400	255167300	22350	22350	22350	22350	0
194	20240213	165300	255167300	22350	22350	22350	22350	0
195	20240213	165200	255167300	22350	22350	22350	22350	0
196	20240213	165100	255167300	22350	22350	22350	22350	0
197	20240213	165000	255167300	22350	22350	22350	22350	0
198	20240213	164900	255167300	22350	22350	22350	22350	0
199	20240213	164800	255167300	22350	22350	22350	22350	0
200	20240213	164700	255167300	22350	22350	22350	22350	0
201	20240213	164600	255167300	22350	22350	22350	22350	0
202	20240213	164500	255167300	22350	22350	22350	22350	0
203	20240213	164400	255167300	22350	22350	22350	22350	0
204	20240213	164300	255167300	22350	22350	22350	22350	0
205	20240213	164200	255167300	22350	22350	22350	22350	0
206	20240213	164100	255167300	22350	22350	22350	22350	0
207	20240213	164000	255167300	22350	22350	22350	22350	0
208	20240213	163900	255167300	22350	22350	22350	22350	0
209	20240213	163800	255167300	22350	22350	22350	22350	0
210	20240213	163700	255167300	22350	22350	22350	22350	0
211	20240213	163600	255167300	22350	22350	22350	22350	0
212	20240213	163500	255167300	22350	22350	22350	22350	688
213	20240213	163400	255167300	22350	22350	22350	22350	0
214	20240213	163300	255167300	22350	22350	22350	22350	0
215	20240213	163200	255167300	22350	22350	22350	22350	0
216	20240213	163100	255167300	22350	22350	22350	22350	0
217	20240213	163000	255167300	22350	22350	22350	22350	0
218	20240213	162900	255167300	22350	22350	22350	22350	0
219	20240213	162800	255167300	22350	22350	22350	22350	0
220	20240213	162700	255167300	22350	22350	22350	22350	0
221	20240213	162600	255167300	22350	22350	22350	22350	0
222	20240213	162500	255167300	22350	22350	22350	22350	0
223	20240213	162400	255167300	22350	22350	22350	22350	0
224	20240213	162300	255167300	22350	22350	22350	22350	0
225	20240213	162200	255167300	22350	22350	22350	22350	0
226	20240213	162100	255167300	22350	22350	22350	22350	0
227	20240213	162000	255167300	22350	22350	22350	22350	0
228	20240213	161900	255167300	22350	22350	22350	22350	0
229	20240213	161800	255167300	22350	22350	22350	22350	0
230	20240213	161700	255167300	22350	22350	22350	22350	0
231	20240213	161600	255167300	22350	22350	22350	22350	0
232	20240213	161500	255167300	22350	22350	22350	22350	0
233	20240213	161400	255167300	22350	22350	22350	22350	0
234	20240213	161300	255167300	22350	22350	22350	22350	0
235	20240213	161200	255167300	22350	22350	22350	22350	0
236	20240213	161100	255167300	22350	22350	22350	22350	0
237	20240213	161000	255167300	22350	22350	22350	22350	0
238	20240213	160900	255167300	22350	22350	22350	22350	0
239	20240213	160800	255167300	22350	22350	22350	22350	0
240	20240213	160700	255167300	22350	22350	22350	22350	0
241	20240213	160600	255167300	22350	22350	22350	22350	0
242	20240213	160500	255167300	22350	22350	22350	22350	688
243	20240213	160400	255167300	22350	22350	22350	22350	0
244	20240213	160300	255167300	22350	22350	22350	22350	0
245	20240213	160200	255167300	22350	22350	22350	22350	0
246	20240213	160100	255167300	22350	22350	22350	22350	0
247	20240213	160000	255167300	22350	22350	22350	22350	0
248	20240213	155900	255167300	22350	22350	22350	22350	0
249	20240213	155800	255167300	22350	22350	22350	22350	0
250	20240213	155700	255167300	22350	22350	22350	22350	0
251	20240213	155600	255167300	22350	22350	22350	22350	0
252	20240213	155500	255167300	22350	22350	22350	22350	0
253	20240213	155400	255167300	22350	22350	22350	22350	0
254	20240213	155300	255167300	22350	22350	22350	22350	0
255	20240213	155200	255167300	22350	22350	22350	22350	0
256	20240213	155100	255167300	22350	22350	22350	22350	0
257	20240213	155000	255167300	22350	22350	22350	22350	0
258	20240213	154900	255167300	22350	22350	22350	22350	0
259	20240213	154800	255167300	22350	22350	22350	22350	0
260	20240213	154700	255167300	22350	22350	22350	22350	0
261	20240213	154600	255167300	22350	22350	22350	22350	0
262	20240213	154500	255167300	22350	22350	22350	22350	0
263	20240213	154400	255167300	22350	22350	22350	22350	0
264	20240213	154300	255167300	22350	22350	22350	22350	0
265	20240213	154200	255167300	22350	22350	22350	22350	0
266	20240213	154100	255167300	22350	22350	22350	22350	0
267	20240213	154000	255167300	22350	22350	22350	22350	0
268	20240213	153900	255167300	22350	22350	22350	22350	0
269	20240213	153800	255167300	22350	22350	22350	22350	0
270	20240213	153700	255167300	22350	22350	22350	22350	0
271	20240213	153600	255167300	22350	22350	22350	22350	0
272	20240213	153500	255167300	22350	22350	22350	22350	688
273	20240213	153400	255167300	22350	22350	22350	22350	0
274	20240213	153300	255167300	22350	22350	22350	22350	0
275	20240213	153200	255167300	22350	22350	22350	22350	0
276	20240213	153100	255167300	22350	22350	22350	22350	0
277	20240213	153000	255167300	22350	22350	22350	22350	688
278	20240213	152900	239790500	22400	22400	22400	22400	0
279	20240213	152800	239790500	22400	22400	22400	22400	0
280	20240213	152700	239790500	22400	22400	22400	22400	0
281	20240213	152600	239790500	22400	22400	22400	22400	0
282	20240213	152500	239790500	22400	22400	22400	22400	0
283	20240213	152400	239790500	22400	22400	22400	22400	0
284	20240213	152300	239790500	22400	22400	22400	22400	0
285	20240213	152200	239790500	22400	22400	22400	22400	0
286	20240213	152100	239790500	22400	22400	22400	22400	0
287	20240213	152000	239790500	22400	22400	22400	22400	0
288	20240213	151900	239790500	22400	22350	22400	22350	18
289	20240213	151800	239387850	22350	22350	22350	22350	87
290	20240213	151700	237443400	22350	22350	22350	22350	0
291	20240213	151600	237443400	22350	22350	22350	22350	60
292	20240213	151500	236102400	22350	22350	22350	22350	71
293	20240213	151400	234515550	22350	22350	22350	22350	0
294	20240213	151300	234515550	22350	22350	22350	22350	0
295	20240213	151200	234515550	22350	22350	22350	22350	6
296	20240213	151100	234381450	22350	22350	22350	22350	0
297	20240213	151000	234381450	22350	22350	22350	22350	1
298	20240213	150900	234359100	22350	22400	22400	22350	27
299	20240213	150800	233754650	22350	22350	22350	22350	0
300	20240213	150700	233754650	22350	22350	22350	22350	0
301	20240213	150600	233754650	22350	22400	22400	22350	210
302	20240213	150500	229052950	22400	22450	22450	22400	136
303	20240213	150400	226001550	22400	22400	22400	22400	0
304	20240213	150300	226001550	22400	22450	22450	22400	72
305	20240213	150200	224386100	22550	22550	22550	22550	0
306	20240213	150100	224386100	22550	22550	22550	22550	0
307	20240213	150000	224386100	22550	22550	22550	22550	1
308	20240213	145900	224363550	22400	22550	22550	22400	7
309	20240213	145800	224206600	22400	22400	22400	22400	0
310	20240213	145700	224206600	22400	22550	22550	22400	196
311	20240213	145600	219809500	22550	22550	22550	22550	1
312	20240213	145500	219786950	22400	22400	22400	22400	0
313	20240213	145400	219786950	22400	22400	22400	22400	0
314	20240213	145300	219786950	22400	22400	22400	22400	0
315	20240213	145200	219786950	22400	22400	22400	22400	0
316	20240213	145100	219786950	22400	22400	22400	22400	0
317	20240213	145000	219786950	22400	22400	22400	22400	0
318	20240213	144900	219786950	22400	22400	22400	22400	1
319	20240213	144800	219764550	22400	22400	22400	22400	0
320	20240213	144700	219764550	22400	22400	22400	22400	0
321	20240213	144600	219764550	22400	22400	22400	22400	0
322	20240213	144500	219764550	22400	22400	22400	22400	0
323	20240213	144400	219764550	22400	22450	22500	22400	215
324	20240213	144300	214928500	22400	22400	22400	22400	0
325	20240213	144200	214928500	22400	22450	22550	22400	1173
326	20240213	144100	188524550	22400	22400	22400	22400	0
327	20240213	144000	188524550	22400	22400	22400	22400	0
328	20240213	143900	188524550	22400	22400	22400	22400	0
329	20240213	143800	188524550	22400	22400	22400	22400	0
330	20240213	143700	188524550	22400	22400	22400	22400	0
331	20240213	143600	188524550	22400	22400	22400	22400	0
332	20240213	143500	188524550	22400	22400	22400	22400	0
333	20240213	143400	188524550	22400	22400	22400	22400	0
334	20240213	143300	188524550	22400	22400	22400	22400	0
335	20240213	143200	188524550	22400	22400	22400	22400	0
336	20240213	143100	188524550	22400	22400	22400	22400	0
337	20240213	143000	188524550	22400	22400	22400	22400	0
338	20240213	142900	188524550	22400	22400	22400	22400	0
339	20240213	142800	188524550	22400	22450	22450	22400	990
340	20240213	142700	166300450	22350	22350	22350	22350	0
341	20240213	142600	166300450	22350	22350	22350	22350	0
342	20240213	142500	166300450	22350	22350	22350	22350	15
343	20240213	142400	165965200	22450	22450	22450	22450	0
344	20240213	142300	165965200	22450	22450	22450	22450	0
345	20240213	142200	165965200	22450	22450	22450	22450	1
346	20240213	142100	165942750	22350	22350	22350	22350	0
347	20240213	142000	165942750	22350	22350	22350	22350	0
348	20240213	141900	165942750	22350	22350	22350	22350	0
349	20240213	141800	165942750	22350	22350	22350	22350	0
350	20240213	141700	165942750	22350	22350	22350	22350	0
351	20240213	141600	165942750	22350	22350	22350	22350	0
352	20240213	141500	165942750	22350	22400	22400	22350	12
353	20240213	141400	165674100	22400	22400	22400	22400	0
354	20240213	141300	165674100	22400	22400	22400	22400	0
355	20240213	141200	165674100	22400	22400	22400	22400	0
356	20240213	141100	165674100	22400	22400	22400	22400	0
357	20240213	141000	165674100	22400	22400	22400	22400	0
358	20240213	140900	165674100	22400	22400	22400	22400	0
359	20240213	140800	165674100	22400	22400	22400	22400	0
360	20240213	140700	165674100	22400	22400	22400	22400	0
361	20240213	140600	165674100	22400	22400	22400	22400	0
362	20240213	140500	165674100	22400	22400	22400	22400	0
363	20240213	140400	165674100	22400	22400	22400	22400	0
364	20240213	140300	165674100	22400	22400	22400	22400	0
365	20240213	140200	165674100	22400	22400	22400	22400	0
366	20240213	140100	165674100	22400	22400	22400	22400	0
367	20240213	140000	165674100	22400	22400	22400	22400	0
368	20240213	135900	165674100	22400	22400	22400	22400	0
369	20240213	135800	165674100	22400	22400	22400	22400	0
370	20240213	135700	165674100	22400	22400	22400	22400	0
371	20240213	135600	165674100	22400	22400	22400	22400	0
372	20240213	135500	165674100	22400	22450	22450	22400	2
373	20240213	135400	165629250	22350	22350	22350	22350	0
374	20240213	135300	165629250	22350	22350	22350	22350	0
375	20240213	135200	165629250	22350	22350	22350	22350	0
376	20240213	135100	165629250	22350	22350	22350	22350	0
377	20240213	135000	165629250	22350	22350	22350	22350	0
378	20240213	134900	165629250	22350	22350	22350	22350	0
379	20240213	134800	165629250	22350	22350	22350	22350	0
380	20240213	134700	165629250	22350	22350	22350	22350	0
381	20240213	134600	165629250	22350	22350	22350	22350	0
382	20240213	134500	165629250	22350	22350	22350	22350	0
383	20240213	134400	165629250	22350	22350	22350	22350	0
384	20240213	134300	165629250	22350	22350	22350	22350	0
385	20240213	134200	165629250	22350	22350	22350	22350	0
386	20240213	134100	165629250	22350	22350	22350	22350	0
387	20240213	134000	165629250	22350	22350	22350	22350	0
388	20240213	133900	165629250	22350	22400	22400	22350	46
389	20240213	133800	164599450	22400	22400	22400	22400	2
390	20240213	133700	164554650	22350	22350	22350	22350	0
391	20240213	133600	164554650	22350	22350	22350	22350	0
392	20240213	133500	164554650	22350	22350	22350	22350	0
393	20240213	133400	164554650	22350	22350	22350	22350	0
394	20240213	133300	164554650	22350	22350	22350	22350	0
395	20240213	133200	164554650	22350	22350	22350	22350	0
396	20240213	133100	164554650	22350	22350	22350	22350	0
397	20240213	133000	164554650	22350	22350	22350	22350	0
398	20240213	132900	164554650	22350	22350	22350	22350	0
399	20240213	132800	164554650	22350	22350	22350	22350	0
400	20240213	132700	164554650	22350	22350	22350	22350	0
401	20240213	132600	164554650	22350	22350	22350	22350	0
402	20240213	132500	164554650	22350	22350	22350	22350	0
403	20240213	132400	164554650	22350	22350	22350	22350	0
404	20240213	132300	164554650	22350	22350	22350	22350	0
405	20240213	132200	164554650	22350	22350	22350	22350	0
406	20240213	132100	164554650	22350	22350	22350	22350	14
407	20240213	132000	164241750	22350	22350	22350	22350	0
408	20240213	131900	164241750	22350	22350	22350	22350	0
409	20240213	131800	164241750	22350	22350	22350	22350	0
410	20240213	131700	164241750	22350	22450	22450	22350	231
411	20240213	131600	159061900	22350	22350	22350	22350	0
412	20240213	131500	159061900	22350	22350	22350	22350	0
413	20240213	131400	159061900	22350	22400	22400	22350	497
414	20240213	131300	147935050	22400	22400	22400	22400	0
415	20240213	131200	147935050	22400	22400	22400	22400	0
416	20240213	131100	147935050	22400	22400	22400	22400	0
417	20240213	131000	147935050	22400	22400	22400	22400	0
418	20240213	130900	147935050	22400	22400	22400	22400	0
419	20240213	130800	147935050	22400	22400	22400	22400	0
420	20240213	130700	147935050	22400	22400	22400	22400	0
421	20240213	130600	147935050	22400	22400	22400	22400	0
422	20240213	130500	147935050	22400	22400	22400	22400	0
423	20240213	130400	147935050	22400	22400	22400	22400	0
424	20240213	130300	147935050	22400	22400	22400	22400	0
425	20240213	130200	147935050	22400	22400	22400	22400	0
426	20240213	130100	147935050	22400	22400	22400	22400	1
427	20240213	130000	147912650	22400	22400	22400	22400	6
428	20240213	125900	147778250	22450	22450	22450	22450	0
429	20240213	125800	147778250	22450	22450	22450	22450	0
430	20240213	125700	147778250	22450	22450	22450	22450	0
431	20240213	125600	147778250	22450	22450	22450	22450	0
432	20240213	125500	147778250	22450	22450	22450	22450	1
433	20240213	125400	147755800	22350	22350	22350	22350	0
434	20240213	125300	147755800	22350	22350	22350	22350	0
435	20240213	125200	147755800	22350	22350	22350	22350	0
436	20240213	125100	147755800	22350	22350	22350	22350	0
437	20240213	125000	147755800	22350	22350	22350	22350	0
438	20240213	124900	147755800	22350	22350	22350	22350	0
439	20240213	124800	147755800	22350	22350	22350	22350	0
440	20240213	124700	147755800	22350	22350	22350	22350	0
441	20240213	124600	147755800	22350	22350	22350	22350	0
442	20240213	124500	147755800	22350	22350	22350	22350	0
443	20240213	124400	147755800	22350	22350	22350	22350	0
444	20240213	124300	147755800	22350	22350	22350	22350	0
445	20240213	124200	147755800	22350	22350	22350	22350	0
446	20240213	124100	147755800	22350	22400	22400	22350	25
447	20240213	124000	147195850	22400	22400	22400	22400	0
448	20240213	123900	147195850	22400	22400	22400	22400	0
449	20240213	123800	147195850	22400	22350	22400	22350	2
450	20240213	123700	147151100	22350	22350	22350	22350	0
451	20240213	123600	147151100	22350	22400	22400	22350	56
452	20240213	123500	145897450	22400	22400	22400	22400	21
453	20240213	123400	145427050	22450	22400	22450	22400	2
454	20240213	123300	145382200	22400	22400	22400	22400	315
455	20240213	123200	138326200	22450	22450	22450	22450	0
456	20240213	123100	138326200	22450	22450	22450	22450	0
457	20240213	123000	138326200	22450	22450	22450	22450	0
458	20240213	122900	138326200	22450	22450	22450	22450	0
459	20240213	122800	138326200	22450	22450	22450	22400	36
460	20240213	122700	137518350	22400	22400	22400	22400	0
461	20240213	122600	137518350	22400	22400	22400	22400	0
462	20240213	122500	137518350	22400	22400	22400	22400	0
463	20240213	122400	137518350	22400	22400	22400	22400	0
464	20240213	122300	137518350	22400	22500	22500	22400	172
465	20240213	122200	133658750	22500	22500	22500	22500	0
466	20240213	122100	133658750	22500	22500	22500	22500	0
467	20240213	122000	133658750	22500	22500	22500	22500	0
468	20240213	121900	133658750	22500	22550	22550	22500	2
469	20240213	121800	133613700	22500	22500	22500	22500	0
470	20240213	121700	133613700	22500	22500	22500	22500	0
471	20240213	121600	133613700	22500	22500	22500	22500	0
472	20240213	121500	133613700	22500	22500	22500	22500	0
473	20240213	121400	133613700	22500	22500	22500	22500	0
474	20240213	121300	133613700	22500	22500	22500	22500	0
475	20240213	121200	133613700	22500	22500	22500	22500	0
476	20240213	121100	133613700	22500	22500	22500	22500	0
477	20240213	121000	133613700	22500	22500	22500	22500	0
478	20240213	120900	133613700	22500	22500	22500	22500	83
479	20240213	120800	131746200	22500	22500	22500	22500	0
480	20240213	120700	131746200	22500	22500	22500	22500	0
481	20240213	120600	131746200	22500	22500	22500	22500	0
482	20240213	120500	131746200	22500	22500	22500	22500	0
483	20240213	120400	131746200	22500	22500	22500	22500	0
484	20240213	120300	131746200	22500	22500	22500	22500	0
485	20240213	120200	131746200	22500	22500	22500	22500	0
486	20240213	120100	131746200	22500	22500	22500	22500	0
487	20240213	120000	131746200	22500	22500	22500	22500	0
488	20240213	115900	131746200	22500	22500	22500	22500	0
489	20240213	115800	131746200	22500	22500	22500	22500	0
490	20240213	115700	131746200	22500	22500	22500	22500	0
491	20240213	115600	131746200	22500	22500	22500	22500	0
492	20240213	115500	131746200	22500	22500	22500	22500	0
493	20240213	115400	131746200	22500	22500	22500	22500	0
494	20240213	115300	131746200	22500	22500	22500	22500	1
495	20240213	115200	131723700	22450	22450	22450	22450	0
496	20240213	115100	131723700	22450	22450	22450	22450	0
497	20240213	115000	131723700	22450	22450	22450	22450	0
498	20240213	114900	131723700	22450	22450	22450	22450	0
499	20240213	114800	131723700	22450	22450	22450	22450	0
500	20240213	114700	131723700	22450	22450	22450	22450	0
501	20240213	114600	131723700	22450	22450	22450	22450	0
502	20240213	114500	131723700	22450	22450	22450	22450	0
503	20240213	114400	131723700	22450	22450	22500	22450	97
504	20240213	114300	129542650	22450	22500	22500	22450	2
505	20240213	114200	129497700	22450	22450	22450	22450	0
506	20240213	114100	129497700	22450	22450	22450	22450	0
507	20240213	114000	129497700	22450	22450	22450	22450	0
508	20240213	113900	129497700	22450	22450	22450	22450	0
509	20240213	113800	129497700	22450	22450	22450	22450	0
510	20240213	113700	129497700	22450	22450	22450	22450	0
511	20240213	113600	129497700	22450	22450	22450	22450	0
512	20240213	113500	129497700	22450	22500	22500	22450	165
513	20240213	113400	125787300	22500	22500	22500	22500	77
514	20240213	113300	124054800	22500	22500	22500	22450	3
515	20240213	113200	123987350	22400	22400	22400	22400	37
516	20240213	113100	123158550	22500	22500	22500	22500	0
517	20240213	113000	123158550	22500	22500	22500	22500	0
518	20240213	112900	123158550	22500	22500	22500	22500	0
519	20240213	112800	123158550	22500	22500	22500	22500	2
520	20240213	112700	123113550	22500	22500	22500	22500	0
521	20240213	112600	123113550	22500	22500	22500	22500	0
522	20240213	112500	123113550	22500	22500	22500	22500	0
523	20240213	112400	123113550	22500	22500	22500	22500	0
524	20240213	112300	123113550	22500	22500	22500	22500	0
525	20240213	112200	123113550	22500	22500	22500	22500	0
526	20240213	112100	123113550	22500	22500	22500	22500	0
527	20240213	112000	123113550	22500	22500	22500	22500	0
528	20240213	111900	123113550	22500	22500	22500	22500	0
529	20240213	111800	123113550	22500	22500	22500	22500	0
530	20240213	111700	123113550	22500	22500	22500	22500	0
531	20240213	111600	123113550	22500	22500	22500	22500	0
532	20240213	111500	123113550	22500	22500	22500	22500	0
533	20240213	111400	123113550	22500	22500	22500	22500	0
534	20240213	111300	123113550	22500	22500	22500	22500	0
535	20240213	111200	123113550	22500	22500	22500	22500	0
536	20240213	111100	123113550	22500	22500	22500	22500	0
537	20240213	111000	123113550	22500	22500	22500	22500	0
538	20240213	110900	123113550	22500	22500	22500	22500	1
539	20240213	110800	123091050	22400	22400	22400	22400	258
540	20240213	110700	117311850	22400	22400	22400	22400	0
541	20240213	110600	117311850	22400	22500	22500	22400	6
542	20240213	110500	117177050	22500	22500	22500	22500	0
543	20240213	110400	117177050	22500	22500	22500	22500	0
544	20240213	110300	117177050	22500	22500	22500	22500	0
545	20240213	110200	117177050	22500	22500	22500	22500	0
546	20240213	110100	117177050	22500	22450	22500	22400	69
547	20240213	110000	115628700	22450	22500	22500	22450	97
548	20240213	105900	113450050	22550	22550	22550	22550	0
549	20240213	105800	113450050	22550	22550	22550	22550	0
550	20240213	105700	113450050	22550	22550	22550	22550	0
551	20240213	105600	113450050	22550	22550	22550	22550	0
552	20240213	105500	113450050	22550	22550	22550	22550	0
553	20240213	105400	113450050	22550	22550	22550	22550	1
554	20240213	105300	113427500	22450	22550	22550	22450	2
555	20240213	105200	113382500	22450	22450	22450	22450	0
556	20240213	105100	113382500	22450	22450	22450	22450	0
557	20240213	105000	113382500	22450	22500	22500	22450	104
558	20240213	104900	111042800	22600	22600	22600	22600	0
559	20240213	104800	111042800	22600	22550	22600	22550	2
560	20240213	104700	110997650	22500	22500	22500	22500	0
561	20240213	104600	110997650	22500	22500	22500	22500	0
562	20240213	104500	110997650	22500	22600	22600	22500	36
563	20240213	104400	110185450	22600	22600	22600	22600	0
564	20240213	104300	110185450	22600	22600	22600	22600	0
565	20240213	104200	110185450	22600	22550	22600	22550	20
566	20240213	104100	109734250	22550	22550	22550	22550	0
567	20240213	104000	109734250	22550	22550	22550	22550	0
568	20240213	103900	109734250	22550	22550	22550	22550	0
569	20240213	103800	109734250	22550	22550	22550	22550	0
570	20240213	103700	109734250	22550	22550	22550	22550	0
571	20240213	103600	109734250	22550	22550	22550	22550	0
572	20240213	103500	109734250	22550	22550	22550	22550	1
573	20240213	103400	109711700	22500	22500	22500	22500	0
574	20240213	103300	109711700	22500	22500	22500	22500	1
575	20240213	103200	109689200	22500	22500	22500	22500	17
576	20240213	103100	109306700	22500	22500	22500	22500	16
577	20240213	103000	108946700	22500	22500	22500	22500	15
578	20240213	102900	108609200	22500	22500	22500	22500	17
579	20240213	102800	108226700	22500	22500	22500	22500	15
580	20240213	102700	107889200	22500	22500	22500	22500	15
581	20240213	102600	107551700	22500	22500	22500	22500	1
582	20240213	102500	107529200	22500	22500	22500	22500	47
583	20240213	102400	106471700	22500	22500	22500	22500	0
584	20240213	102300	106471700	22500	22500	22500	22500	0
585	20240213	102200	106471700	22500	22500	22500	22500	0
586	20240213	102100	106471700	22500	22550	22550	22500	4
587	20240213	102000	106381550	22500	22500	22500	22500	0
588	20240213	101900	106381550	22500	22500	22500	22500	0
589	20240213	101800	106381550	22500	22500	22500	22500	0
590	20240213	101700	106381550	22500	22500	22500	22500	0
591	20240213	101600	106381550	22500	22500	22500	22500	27
592	20240213	101500	105774050	22500	22500	22500	22500	0
593	20240213	101400	105774050	22500	22500	22500	22500	21
594	20240213	101300	105301550	22500	22500	22500	22500	30
595	20240213	101200	104626550	22650	22650	22650	22650	0
596	20240213	101100	104626550	22650	22650	22650	22650	0
597	20240213	101000	104626550	22650	22650	22650	22650	0
598	20240213	100900	104626550	22650	22650	22650	22650	0
599	20240213	100800	104626550	22650	22650	22650	22650	0
600	20240213	100700	104626550	22650	22650	22650	22650	0
601	20240213	100600	104626550	22650	22650	22650	22650	76
602	20240213	100500	102905150	22650	22650	22650	22650	0
603	20240213	100400	102905150	22650	22600	22650	22600	3
604	20240213	100300	102837300	22600	22600	22600	22600	0
605	20240213	100200	102837300	22600	22600	22600	22600	0
606	20240213	100100	102837300	22600	22600	22600	22600	0
607	20240213	100000	102837300	22600	22600	22600	22600	1
608	20240213	095900	102814700	22650	22650	22650	22650	0
609	20240213	095800	102814700	22650	22650	22650	22650	0
610	20240213	095700	102814700	22650	22650	22650	22650	0
611	20240213	095600	102814700	22650	22550	22650	22550	6
612	20240213	095500	102679300	22550	22550	22550	22550	8
613	20240213	095400	102498900	22550	22550	22550	22550	3
614	20240213	095300	102431250	22550	22550	22600	22550	47
615	20240213	095200	101369750	22650	22650	22650	22650	0
616	20240213	095100	101369750	22650	22650	22650	22650	113
617	20240213	095000	98810300	22650	22650	22650	22650	0
618	20240213	094900	98810300	22650	22650	22650	22650	0
619	20240213	094800	98810300	22650	22650	22650	22500	7
620	20240213	094700	98651900	22650	22550	22650	22550	182
621	20240213	094600	94547700	22500	22500	22500	22500	3
622	20240213	094500	94480200	22550	22450	22550	22450	101
623	20240213	094400	92212650	22550	22550	22550	22550	0
624	20240213	094300	92212650	22550	22550	22550	22550	0
625	20240213	094200	92212650	22550	22550	22550	22550	0
626	20240213	094100	92212650	22550	22550	22550	22550	1
627	20240213	094000	92190100	22450	22450	22450	22450	50
628	20240213	093900	91067600	22500	22500	22500	22500	0
629	20240213	093800	91067600	22500	22600	22700	22500	1455
630	20240213	093700	58145100	22600	22600	22600	22600	0
631	20240213	093600	58145100	22600	22600	22600	22600	0
632	20240213	093500	58145100	22600	22600	22600	22600	0
633	20240213	093400	58145100	22600	22600	22600	22600	0
634	20240213	093300	58145100	22600	22600	22600	22600	0
635	20240213	093200	58145100	22600	22600	22600	22600	0
636	20240213	093100	58145100	22600	22550	22600	22450	93
637	20240213	093000	56057000	22600	22600	22600	22600	0
638	20240213	092900	56057000	22600	22600	22600	22600	89
639	20240213	092800	54045600	22650	22650	22650	22650	0
640	20240213	092700	54045600	22650	22550	22650	22550	26
641	20240213	092600	53458600	22550	22550	22550	22550	3
642	20240213	092500	53390950	22450	22550	22550	22450	26
643	20240213	092400	52805900	22450	22450	22450	22450	0
644	20240213	092300	52805900	22450	22450	22450	22450	0
645	20240213	092200	52805900	22450	22450	22450	22450	0
646	20240213	092100	52805900	22450	22450	22450	22450	0
647	20240213	092000	52805900	22450	22450	22450	22450	0
648	20240213	091900	52805900	22450	22450	22450	22450	77
649	20240213	091800	51077250	22550	22550	22550	22550	0
650	20240213	091700	51077250	22550	22550	22550	22550	0
651	20240213	091600	51077250	22550	22550	22550	22550	0
652	20240213	091500	51077250	22550	22550	22550	22550	0
653	20240213	091400	51077250	22550	22550	22550	22550	0
654	20240213	091300	51077250	22550	22550	22550	22550	0
655	20240213	091200	51077250	22550	22550	22550	22550	0
656	20240213	091100	51077250	22550	22550	22550	22550	1
657	20240213	091000	51054700	22550	22550	22550	22550	0
658	20240213	090900	51054700	22550	22550	22550	22550	0
659	20240213	090800	51054700	22550	22550	22550	22550	10
660	20240213	090700	50829200	22550	22550	22550	22550	20
661	20240213	090600	50378200	22550	22550	22550	22550	9
662	20240213	090500	50175250	22600	22600	22600	22600	0
663	20240213	090400	50175250	22600	22600	22600	22600	0
664	20240213	090300	50175250	22600	22450	22600	22450	1316
665	20240213	090200	20510800	22350	22350	22350	22250	826
666	20240213	090100	2063550	22500	22500	22500	22500	0
667	20240213	090000	2063550	22500	22450	22500	22350	92