KissMeData/264660/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204500	165723500	12850	12850	12850	12850	274
3	20240213	204400	165723500	12850	12850	12850	12850	0
4	20240213	204300	165723500	12850	12850	12850	12850	0
5	20240213	204200	165723500	12850	12850	12850	12850	0
6	20240213	204100	165723500	12850	12850	12850	12850	0
7	20240213	204000	165723500	12850	12850	12850	12850	0
8	20240213	203900	165723500	12850	12850	12850	12850	0
9	20240213	203800	165723500	12850	12850	12850	12850	0
10	20240213	203700	165723500	12850	12850	12850	12850	0
11	20240213	203600	165723500	12850	12850	12850	12850	0
12	20240213	203500	165723500	12850	12850	12850	12850	0
13	20240213	203400	165723500	12850	12850	12850	12850	0
14	20240213	203300	165723500	12850	12850	12850	12850	0
15	20240213	203200	165723500	12850	12850	12850	12850	0
16	20240213	203100	165723500	12850	12850	12850	12850	0
17	20240213	203000	165723500	12850	12850	12850	12850	0
18	20240213	202900	165723500	12850	12850	12850	12850	0
19	20240213	202800	165723500	12850	12850	12850	12850	0
20	20240213	202700	165723500	12850	12850	12850	12850	0
21	20240213	202600	165723500	12850	12850	12850	12850	0
22	20240213	202500	165723500	12850	12850	12850	12850	0
23	20240213	202400	165723500	12850	12850	12850	12850	0
24	20240213	202300	165723500	12850	12850	12850	12850	0
25	20240213	202200	165723500	12850	12850	12850	12850	0
26	20240213	202100	165723500	12850	12850	12850	12850	0
27	20240213	202000	165723500	12850	12850	12850	12850	0
28	20240213	201900	165723500	12850	12850	12850	12850	0
29	20240213	201800	165723500	12850	12850	12850	12850	0
30	20240213	201700	165723500	12850	12850	12850	12850	0
31	20240213	201600	165723500	12850	12850	12850	12850	0
32	20240213	201500	165723500	12850	12850	12850	12850	274
33	20240213	201400	165723500	12850	12850	12850	12850	0
34	20240213	201300	165723500	12850	12850	12850	12850	0
35	20240213	201200	165723500	12850	12850	12850	12850	0
36	20240213	201100	165723500	12850	12850	12850	12850	0
37	20240213	201000	165723500	12850	12850	12850	12850	0
38	20240213	200900	165723500	12850	12850	12850	12850	0
39	20240213	200800	165723500	12850	12850	12850	12850	0
40	20240213	200700	165723500	12850	12850	12850	12850	0
41	20240213	200600	165723500	12850	12850	12850	12850	0
42	20240213	200500	165723500	12850	12850	12850	12850	0
43	20240213	200400	165723500	12850	12850	12850	12850	0
44	20240213	200300	165723500	12850	12850	12850	12850	0
45	20240213	200200	165723500	12850	12850	12850	12850	0
46	20240213	200100	165723500	12850	12850	12850	12850	0
47	20240213	200000	165723500	12850	12850	12850	12850	0
48	20240213	195900	165723500	12850	12850	12850	12850	0
49	20240213	195800	165723500	12850	12850	12850	12850	0
50	20240213	195700	165723500	12850	12850	12850	12850	0
51	20240213	195600	165723500	12850	12850	12850	12850	0
52	20240213	195500	165723500	12850	12850	12850	12850	0
53	20240213	195400	165723500	12850	12850	12850	12850	0
54	20240213	195300	165723500	12850	12850	12850	12850	0
55	20240213	195200	165723500	12850	12850	12850	12850	0
56	20240213	195100	165723500	12850	12850	12850	12850	0
57	20240213	195000	165723500	12850	12850	12850	12850	0
58	20240213	194900	165723500	12850	12850	12850	12850	0
59	20240213	194800	165723500	12850	12850	12850	12850	0
60	20240213	194700	165723500	12850	12850	12850	12850	0
61	20240213	194600	165723500	12850	12850	12850	12850	0
62	20240213	194500	165723500	12850	12850	12850	12850	274
63	20240213	194400	165723500	12850	12850	12850	12850	0
64	20240213	194300	165723500	12850	12850	12850	12850	0
65	20240213	194200	165723500	12850	12850	12850	12850	0
66	20240213	194100	165723500	12850	12850	12850	12850	0
67	20240213	194000	165723500	12850	12850	12850	12850	0
68	20240213	193900	165723500	12850	12850	12850	12850	0
69	20240213	193800	165723500	12850	12850	12850	12850	0
70	20240213	193700	165723500	12850	12850	12850	12850	0
71	20240213	193600	165723500	12850	12850	12850	12850	0
72	20240213	193500	165723500	12850	12850	12850	12850	0
73	20240213	193400	165723500	12850	12850	12850	12850	0
74	20240213	193300	165723500	12850	12850	12850	12850	0
75	20240213	193200	165723500	12850	12850	12850	12850	0
76	20240213	193100	165723500	12850	12850	12850	12850	0
77	20240213	193000	165723500	12850	12850	12850	12850	0
78	20240213	192900	165723500	12850	12850	12850	12850	0
79	20240213	192800	165723500	12850	12850	12850	12850	0
80	20240213	192700	165723500	12850	12850	12850	12850	0
81	20240213	192600	165723500	12850	12850	12850	12850	0
82	20240213	192500	165723500	12850	12850	12850	12850	0
83	20240213	192400	165723500	12850	12850	12850	12850	0
84	20240213	192300	165723500	12850	12850	12850	12850	0
85	20240213	192200	165723500	12850	12850	12850	12850	0
86	20240213	192100	165723500	12850	12850	12850	12850	0
87	20240213	192000	165723500	12850	12850	12850	12850	0
88	20240213	191900	165723500	12850	12850	12850	12850	0
89	20240213	191800	165723500	12850	12850	12850	12850	0
90	20240213	191700	165723500	12850	12850	12850	12850	0
91	20240213	191600	165723500	12850	12850	12850	12850	0
92	20240213	191500	165723500	12850	12850	12850	12850	274
93	20240213	191400	165723500	12850	12850	12850	12850	0
94	20240213	191300	165723500	12850	12850	12850	12850	0
95	20240213	191200	165723500	12850	12850	12850	12850	0
96	20240213	191100	165723500	12850	12850	12850	12850	0
97	20240213	191000	165723500	12850	12850	12850	12850	0
98	20240213	190900	165723500	12850	12850	12850	12850	0
99	20240213	190800	165723500	12850	12850	12850	12850	0
100	20240213	190700	165723500	12850	12850	12850	12850	0
101	20240213	190600	165723500	12850	12850	12850	12850	0
102	20240213	190500	165723500	12850	12850	12850	12850	0
103	20240213	190400	165723500	12850	12850	12850	12850	0
104	20240213	190300	165723500	12850	12850	12850	12850	0
105	20240213	190200	165723500	12850	12850	12850	12850	0
106	20240213	190100	165723500	12850	12850	12850	12850	0
107	20240213	190000	165723500	12850	12850	12850	12850	0
108	20240213	185900	165723500	12850	12850	12850	12850	0
109	20240213	185800	165723500	12850	12850	12850	12850	0
110	20240213	185700	165723500	12850	12850	12850	12850	0
111	20240213	185600	165723500	12850	12850	12850	12850	0
112	20240213	185500	165723500	12850	12850	12850	12850	0
113	20240213	185400	165723500	12850	12850	12850	12850	0
114	20240213	185300	165723500	12850	12850	12850	12850	0
115	20240213	185200	165723500	12850	12850	12850	12850	0
116	20240213	185100	165723500	12850	12850	12850	12850	0
117	20240213	185000	165723500	12850	12850	12850	12850	0
118	20240213	184900	165723500	12850	12850	12850	12850	0
119	20240213	184800	165723500	12850	12850	12850	12850	0
120	20240213	184700	165723500	12850	12850	12850	12850	0
121	20240213	184600	165723500	12850	12850	12850	12850	0
122	20240213	184500	165723500	12850	12850	12850	12850	274
123	20240213	184400	165723500	12850	12850	12850	12850	0
124	20240213	184300	165723500	12850	12850	12850	12850	0
125	20240213	184200	165723500	12850	12850	12850	12850	0
126	20240213	184100	165723500	12850	12850	12850	12850	0
127	20240213	184000	165723500	12850	12850	12850	12850	0
128	20240213	183900	165723500	12850	12850	12850	12850	0
129	20240213	183800	165723500	12850	12850	12850	12850	0
130	20240213	183700	165723500	12850	12850	12850	12850	0
131	20240213	183600	165723500	12850	12850	12850	12850	0
132	20240213	183500	165723500	12850	12850	12850	12850	0
133	20240213	183400	165723500	12850	12850	12850	12850	0
134	20240213	183300	165723500	12850	12850	12850	12850	0
135	20240213	183200	165723500	12850	12850	12850	12850	0
136	20240213	183100	165723500	12850	12850	12850	12850	0
137	20240213	183000	165723500	12850	12850	12850	12850	0
138	20240213	182900	165723500	12850	12850	12850	12850	0
139	20240213	182800	165723500	12850	12850	12850	12850	0
140	20240213	182700	165723500	12850	12850	12850	12850	0
141	20240213	182600	165723500	12850	12850	12850	12850	0
142	20240213	182500	165723500	12850	12850	12850	12850	0
143	20240213	182400	165723500	12850	12850	12850	12850	0
144	20240213	182300	165723500	12850	12850	12850	12850	0
145	20240213	182200	165723500	12850	12850	12850	12850	0
146	20240213	182100	165723500	12850	12850	12850	12850	0
147	20240213	182000	165723500	12850	12850	12850	12850	0
148	20240213	181900	165723500	12850	12850	12850	12850	0
149	20240213	181800	165723500	12850	12850	12850	12850	0
150	20240213	181700	165723500	12850	12850	12850	12850	0
151	20240213	181600	165723500	12850	12850	12850	12850	0
152	20240213	181500	165723500	12850	12850	12850	12850	274
153	20240213	181400	165723500	12850	12850	12850	12850	0
154	20240213	181300	165723500	12850	12850	12850	12850	0
155	20240213	181200	165723500	12850	12850	12850	12850	0
156	20240213	181100	165723500	12850	12850	12850	12850	0
157	20240213	181000	165723500	12850	12850	12850	12850	0
158	20240213	180900	165723500	12850	12850	12850	12850	0
159	20240213	180800	165723500	12850	12850	12850	12850	0
160	20240213	180700	165723500	12850	12850	12850	12850	0
161	20240213	180600	165723500	12850	12850	12850	12850	0
162	20240213	180500	165723500	12850	12850	12850	12850	0
163	20240213	180400	165723500	12850	12850	12850	12850	0
164	20240213	180300	165723500	12850	12850	12850	12850	0
165	20240213	180200	165723500	12850	12850	12850	12850	0
166	20240213	180100	165723500	12850	12850	12850	12850	0
167	20240213	180000	165723500	12850	12850	12850	12850	0
168	20240213	175900	165723500	12850	12850	12850	12850	0
169	20240213	175800	165723500	12850	12850	12850	12850	0
170	20240213	175700	165723500	12850	12850	12850	12850	0
171	20240213	175600	165723500	12850	12850	12850	12850	0
172	20240213	175500	165723500	12850	12850	12850	12850	0
173	20240213	175400	165723500	12850	12850	12850	12850	0
174	20240213	175300	165723500	12850	12850	12850	12850	0
175	20240213	175200	165723500	12850	12850	12850	12850	0
176	20240213	175100	165723500	12850	12850	12850	12850	0
177	20240213	175000	165723500	12850	12850	12850	12850	0
178	20240213	174900	165723500	12850	12850	12850	12850	0
179	20240213	174800	165723500	12850	12850	12850	12850	0
180	20240213	174700	165723500	12850	12850	12850	12850	0
181	20240213	174600	165723500	12850	12850	12850	12850	0
182	20240213	174500	165723500	12850	12850	12850	12850	274
183	20240213	174400	165723500	12850	12850	12850	12850	0
184	20240213	174300	165723500	12850	12850	12850	12850	0
185	20240213	174200	165723500	12850	12850	12850	12850	0
186	20240213	174100	165723500	12850	12850	12850	12850	0
187	20240213	174000	165723500	12850	12850	12850	12850	0
188	20240213	173900	165723500	12850	12850	12850	12850	0
189	20240213	173800	165723500	12850	12850	12850	12850	0
190	20240213	173700	165723500	12850	12850	12850	12850	0
191	20240213	173600	165723500	12850	12850	12850	12850	0
192	20240213	173500	165723500	12850	12850	12850	12850	0
193	20240213	173400	165723500	12850	12850	12850	12850	0
194	20240213	173300	165723500	12850	12850	12850	12850	0
195	20240213	173200	165723500	12850	12850	12850	12850	0
196	20240213	173100	165723500	12850	12850	12850	12850	0
197	20240213	173000	165723500	12850	12850	12850	12850	0
198	20240213	172900	165723500	12850	12850	12850	12850	0
199	20240213	172800	165723500	12850	12850	12850	12850	0
200	20240213	172700	165723500	12850	12850	12850	12850	0
201	20240213	172600	165723500	12850	12850	12850	12850	0
202	20240213	172500	165723500	12850	12850	12850	12850	0
203	20240213	172400	165723500	12850	12850	12850	12850	0
204	20240213	172300	165723500	12850	12850	12850	12850	0
205	20240213	172200	165723500	12850	12850	12850	12850	0
206	20240213	172100	165723500	12850	12850	12850	12850	0
207	20240213	172000	165723500	12850	12850	12850	12850	0
208	20240213	171900	165723500	12850	12850	12850	12850	0
209	20240213	171800	165723500	12850	12850	12850	12850	0
210	20240213	171700	165723500	12850	12850	12850	12850	0
211	20240213	171600	165723500	12850	12850	12850	12850	0
212	20240213	171500	165723500	12850	12850	12850	12850	274
213	20240213	171400	165723500	12850	12850	12850	12850	0
214	20240213	171300	165723500	12850	12850	12850	12850	0
215	20240213	171200	165723500	12850	12850	12850	12850	0
216	20240213	171100	165723500	12850	12850	12850	12850	0
217	20240213	171000	165723500	12850	12850	12850	12850	0
218	20240213	170900	165723500	12850	12850	12850	12850	0
219	20240213	170800	165723500	12850	12850	12850	12850	0
220	20240213	170700	165723500	12850	12850	12850	12850	0
221	20240213	170600	165723500	12850	12850	12850	12850	0
222	20240213	170500	165723500	12850	12850	12850	12850	0
223	20240213	170400	165723500	12850	12850	12850	12850	0
224	20240213	170300	165723500	12850	12850	12850	12850	0
225	20240213	170200	165723500	12850	12850	12850	12850	0
226	20240213	170100	165723500	12850	12850	12850	12850	0
227	20240213	170000	165723500	12850	12850	12850	12850	0
228	20240213	165900	165723500	12850	12850	12850	12850	0
229	20240213	165800	165723500	12850	12850	12850	12850	0
230	20240213	165700	165723500	12850	12850	12850	12850	0
231	20240213	165600	165723500	12850	12850	12850	12850	0
232	20240213	165500	165723500	12850	12850	12850	12850	0
233	20240213	165400	165723500	12850	12850	12850	12850	0
234	20240213	165300	165723500	12850	12850	12850	12850	0
235	20240213	165200	165723500	12850	12850	12850	12850	0
236	20240213	165100	165723500	12850	12850	12850	12850	0
237	20240213	165000	165723500	12850	12850	12850	12850	0
238	20240213	164900	165723500	12850	12850	12850	12850	0
239	20240213	164800	165723500	12850	12850	12850	12850	0
240	20240213	164700	165723500	12850	12850	12850	12850	0
241	20240213	164600	165723500	12850	12850	12850	12850	0
242	20240213	164500	165723500	12850	12850	12850	12850	274
243	20240213	164400	165723500	12850	12850	12850	12850	0
244	20240213	164300	165723500	12850	12850	12850	12850	0
245	20240213	164200	165723500	12850	12850	12850	12850	0
246	20240213	164100	165723500	12850	12850	12850	12850	0
247	20240213	164000	165723500	12850	12850	12850	12850	0
248	20240213	163900	165723500	12850	12850	12850	12850	0
249	20240213	163800	165723500	12850	12850	12850	12850	0
250	20240213	163700	165723500	12850	12850	12850	12850	0
251	20240213	163600	165723500	12850	12850	12850	12850	0
252	20240213	163500	165723500	12850	12850	12850	12850	0
253	20240213	163400	165723500	12850	12850	12850	12850	0
254	20240213	163300	165723500	12850	12850	12850	12850	0
255	20240213	163200	165723500	12850	12850	12850	12850	0
256	20240213	163100	165723500	12850	12850	12850	12850	0
257	20240213	163000	165723500	12850	12850	12850	12850	0
258	20240213	162900	165723500	12850	12850	12850	12850	0
259	20240213	162800	165723500	12850	12850	12850	12850	0
260	20240213	162700	165723500	12850	12850	12850	12850	0
261	20240213	162600	165723500	12850	12850	12850	12850	0
262	20240213	162500	165723500	12850	12850	12850	12850	0
263	20240213	162400	165723500	12850	12850	12850	12850	0
264	20240213	162300	165723500	12850	12850	12850	12850	0
265	20240213	162200	165723500	12850	12850	12850	12850	0
266	20240213	162100	165723500	12850	12850	12850	12850	0
267	20240213	162000	165723500	12850	12850	12850	12850	0
268	20240213	161900	165723500	12850	12850	12850	12850	0
269	20240213	161800	165723500	12850	12850	12850	12850	0
270	20240213	161700	165723500	12850	12850	12850	12850	0
271	20240213	161600	165723500	12850	12850	12850	12850	0
272	20240213	161500	165723500	12850	12850	12850	12850	274
273	20240213	161400	165723500	12850	12850	12850	12850	0
274	20240213	161300	165723500	12850	12850	12850	12850	0
275	20240213	161200	165723500	12850	12850	12850	12850	0
276	20240213	161100	165723500	12850	12850	12850	12850	0
277	20240213	161000	165723500	12850	12850	12850	12850	0
278	20240213	160900	165723500	12850	12850	12850	12850	0
279	20240213	160800	165723500	12850	12850	12850	12850	0
280	20240213	160700	165723500	12850	12850	12850	12850	0
281	20240213	160600	165723500	12850	12850	12850	12850	0
282	20240213	160500	165723500	12850	12850	12850	12850	0
283	20240213	160400	165723500	12850	12850	12850	12850	0
284	20240213	160300	165723500	12850	12850	12850	12850	0
285	20240213	160200	165723500	12850	12850	12850	12850	0
286	20240213	160100	165723500	12850	12850	12850	12850	0
287	20240213	160000	165723500	12850	12850	12850	12850	0
288	20240213	155900	165723500	12850	12850	12850	12850	0
289	20240213	155800	165723500	12850	12850	12850	12850	0
290	20240213	155700	165723500	12850	12850	12850	12850	0
291	20240213	155600	165723500	12850	12850	12850	12850	0
292	20240213	155500	165723500	12850	12850	12850	12850	0
293	20240213	155400	165723500	12850	12850	12850	12850	0
294	20240213	155300	165723500	12850	12850	12850	12850	0
295	20240213	155200	165723500	12850	12850	12850	12850	0
296	20240213	155100	165723500	12850	12850	12850	12850	0
297	20240213	155000	165723500	12850	12850	12850	12850	0
298	20240213	154900	165723500	12850	12850	12850	12850	0
299	20240213	154800	165723500	12850	12850	12850	12850	0
300	20240213	154700	165723500	12850	12850	12850	12850	0
301	20240213	154600	165723500	12850	12850	12850	12850	0
302	20240213	154500	165723500	12850	12850	12850	12850	274
303	20240213	154400	165723500	12850	12850	12850	12850	0
304	20240213	154300	165723500	12850	12850	12850	12850	0
305	20240213	154200	165723500	12850	12850	12850	12850	0
306	20240213	154100	165723500	12850	12850	12850	12850	0
307	20240213	154000	165723500	12850	12850	12850	12850	0
308	20240213	153900	165723500	12850	12850	12850	12850	0
309	20240213	153800	165723500	12850	12850	12850	12850	0
310	20240213	153700	165723500	12850	12850	12850	12850	0
311	20240213	153600	165723500	12850	12850	12850	12850	0
312	20240213	153500	165723500	12850	12850	12850	12850	0
313	20240213	153400	165723500	12850	12850	12850	12850	0
314	20240213	153300	165723500	12850	12850	12850	12850	0
315	20240213	153200	165723500	12850	12850	12850	12850	0
316	20240213	153100	165723500	12850	12850	12850	12850	0
317	20240213	153000	165723500	12850	12850	12850	12850	274
318	20240213	152900	162202600	12860	12860	12860	12860	0
319	20240213	152800	162202600	12860	12860	12860	12860	0
320	20240213	152700	162202600	12860	12860	12860	12860	0
321	20240213	152600	162202600	12860	12860	12860	12860	0
322	20240213	152500	162202600	12860	12860	12860	12860	0
323	20240213	152400	162202600	12860	12860	12860	12860	0
324	20240213	152300	162202600	12860	12860	12860	12860	0
325	20240213	152200	162202600	12860	12860	12860	12860	0
326	20240213	152100	162202600	12860	12860	12860	12860	0
327	20240213	152000	162202600	12860	12860	12860	12860	0
328	20240213	151900	162202600	12860	12860	12860	12860	15
329	20240213	151800	162009700	12860	12850	12860	12850	128
330	20240213	151700	160363670	12860	12860	12860	12860	0
331	20240213	151600	160363670	12860	12860	12860	12860	0
332	20240213	151500	160363670	12860	12830	12860	12830	150
333	20240213	151400	158437040	12830	12830	12830	12830	1
334	20240213	151300	158424210	12760	12760	12760	12760	0
335	20240213	151200	158424210	12760	12760	12760	12760	0
336	20240213	151100	158424210	12760	12760	12760	12760	0
337	20240213	151000	158424210	12760	12760	12760	12750	323
338	20240213	150900	154302760	12750	12760	12760	12750	144
339	20240213	150800	152466370	12760	12760	12760	12760	26
340	20240213	150700	152134610	12830	12830	12830	12830	0
341	20240213	150600	152134610	12830	12830	12830	12830	4
342	20240213	150500	152083290	12760	12760	12760	12760	0
343	20240213	150400	152083290	12760	12760	12760	12760	0
344	20240213	150300	152083290	12760	12760	12760	12760	0
345	20240213	150200	152083290	12760	12780	12780	12760	36
346	20240213	150100	151623250	12860	12860	12860	12860	0
347	20240213	150000	151623250	12860	12780	12860	12780	155
348	20240213	145900	149630190	12790	12820	12820	12790	21
349	20240213	145800	149361270	12870	12870	12870	12870	0
350	20240213	145700	149361270	12870	12870	12870	12870	0
351	20240213	145600	149361270	12870	12870	12870	12870	18
352	20240213	145500	149129610	12890	12890	12890	12890	0
353	20240213	145400	149129610	12890	12890	12890	12890	0
354	20240213	145300	149129610	12890	12890	12890	12890	0
355	20240213	145200	149129610	12890	12890	12890	12890	0
356	20240213	145100	149129610	12890	12890	12890	12890	0
357	20240213	145000	149129610	12890	12890	12890	12890	1
358	20240213	144900	149116720	12900	12880	12900	12880	25
359	20240213	144800	148794480	12880	12880	12880	12880	0
360	20240213	144700	148794480	12880	12880	12890	12880	36
361	20240213	144600	148330520	12870	12870	12870	12870	0
362	20240213	144500	148330520	12870	12870	12870	12870	0
363	20240213	144400	148330520	12870	12850	12870	12850	231
364	20240213	144300	145358450	12760	12760	12760	12760	0
365	20240213	144200	145358450	12760	12760	12760	12760	0
366	20240213	144100	145358450	12760	12760	12760	12760	0
367	20240213	144000	145358450	12760	12760	12760	12760	0
368	20240213	143900	145358450	12760	12780	12780	12760	189
369	20240213	143800	142944030	12870	12870	12870	12870	0
370	20240213	143700	142944030	12870	12870	12870	12870	0
371	20240213	143600	142944030	12870	12870	12870	12870	0
372	20240213	143500	142944030	12870	12870	12870	12870	0
373	20240213	143400	142944030	12870	12870	12870	12870	50
374	20240213	143300	142300530	12830	12830	12830	12830	0
375	20240213	143200	142300530	12830	12830	12830	12830	0
376	20240213	143100	142300530	12830	12830	12830	12830	0
377	20240213	143000	142300530	12830	12830	12830	12830	91
378	20240213	142900	141133000	12820	12820	12820	12820	0
379	20240213	142800	141133000	12820	12820	12820	12820	2
380	20240213	142700	141107360	12820	12820	12820	12820	0
381	20240213	142600	141107360	12820	12820	12820	12820	0
382	20240213	142500	141107360	12820	12820	12820	12820	0
383	20240213	142400	141107360	12820	12810	12820	12810	576
384	20240213	142300	133723190	12770	12770	12770	12770	0
385	20240213	142200	133723190	12770	12800	12800	12770	164
386	20240213	142100	131627960	12810	12820	12820	12810	20
387	20240213	142000	131371710	12900	12900	12900	12900	0
388	20240213	141900	131371710	12900	12890	12900	12890	7
389	20240213	141800	131281450	12890	12890	12890	12890	96
390	20240213	141700	130044010	12890	12890	12890	12890	0
391	20240213	141600	130044010	12890	12890	12890	12890	0
392	20240213	141500	130044010	12890	12880	12890	12880	150
393	20240213	141400	128111050	12860	12860	12860	12860	0
394	20240213	141300	128111050	12860	12860	12860	12860	0
395	20240213	141200	128111050	12860	12860	12860	12860	0
396	20240213	141100	128111050	12860	12860	12860	12860	0
397	20240213	141000	128111050	12860	12860	12860	12860	0
398	20240213	140900	128111050	12860	12860	12860	12860	4
399	20240213	140800	128059610	12860	12860	12860	12860	50
400	20240213	140700	127416610	12860	12860	12860	12860	0
401	20240213	140600	127416610	12860	12860	12860	12860	0
402	20240213	140500	127416610	12860	12860	12860	12860	0
403	20240213	140400	127416610	12860	12860	12860	12860	0
404	20240213	140300	127416610	12860	12860	12860	12860	270
405	20240213	140200	123944410	12860	12860	12860	12860	0
406	20240213	140100	123944410	12860	12860	12860	12860	10
407	20240213	140000	123815810	12850	12850	12850	12850	0
408	20240213	135900	123815810	12850	12850	12850	12850	0
409	20240213	135800	123815810	12850	12850	12850	12850	0
410	20240213	135700	123815810	12850	12850	12850	12850	0
411	20240213	135600	123815810	12850	12850	12850	12850	0
412	20240213	135500	123815810	12850	12850	12850	12850	0
413	20240213	135400	123815810	12850	12850	12850	12850	0
414	20240213	135300	123815810	12850	12850	12850	12850	100
415	20240213	135200	122530810	12850	12850	12850	12850	23
416	20240213	135100	122235260	12780	12780	12780	12780	0
417	20240213	135000	122235260	12780	12780	12780	12780	0
418	20240213	134900	122235260	12780	12780	12780	12780	10
419	20240213	134800	122107460	12770	12770	12770	12770	0
420	20240213	134700	122107460	12770	12770	12770	12770	0
421	20240213	134600	122107460	12770	12770	12770	12770	0
422	20240213	134500	122107460	12770	12780	12780	12770	178
423	20240213	134400	119833590	12780	12780	12780	12780	0
424	20240213	134300	119833590	12780	12780	12780	12780	0
425	20240213	134200	119833590	12780	12780	12780	12780	0
426	20240213	134100	119833590	12780	12780	12780	12780	0
427	20240213	134000	119833590	12780	12780	12780	12780	0
428	20240213	133900	119833590	12780	12780	12780	12780	0
429	20240213	133800	119833590	12780	12780	12780	12780	0
430	20240213	133700	119833590	12780	12780	12780	12780	0
431	20240213	133600	119833590	12780	12780	12780	12780	0
432	20240213	133500	119833590	12780	12780	12780	12780	0
433	20240213	133400	119833590	12780	12780	12780	12780	0
434	20240213	133300	119833590	12780	12780	12780	12780	0
435	20240213	133200	119833590	12780	12780	12780	12780	0
436	20240213	133100	119833590	12780	12780	12780	12780	0
437	20240213	133000	119833590	12780	12780	12780	12780	82
438	20240213	132900	118785630	12780	12780	12780	12780	0
439	20240213	132800	118785630	12780	12780	12780	12780	0
440	20240213	132700	118785630	12780	12780	12780	12780	1
441	20240213	132600	118772850	12780	12780	12780	12780	3
442	20240213	132500	118734510	12790	12820	12820	12790	3
443	20240213	132400	118696110	12780	12780	12780	12780	0
444	20240213	132300	118696110	12780	12780	12780	12780	0
445	20240213	132200	118696110	12780	12780	12780	12780	0
446	20240213	132100	118696110	12780	12780	12780	12780	0
447	20240213	132000	118696110	12780	12780	12780	12780	0
448	20240213	131900	118696110	12780	12780	12780	12780	0
449	20240213	131800	118696110	12780	12780	12780	12780	0
450	20240213	131700	118696110	12780	12820	12820	12780	235
451	20240213	131600	115689730	12820	12820	12820	12820	1
452	20240213	131500	115676910	12820	12820	12820	12820	2
453	20240213	131400	115651270	12820	12820	12820	12820	11
454	20240213	131300	115510250	12820	12840	12840	12820	12
455	20240213	131200	115356290	12830	12830	12830	12830	0
456	20240213	131100	115356290	12830	12830	12830	12830	0
457	20240213	131000	115356290	12830	12830	12830	12830	4
458	20240213	130900	115304970	12860	12860	12860	12860	0
459	20240213	130800	115304970	12860	12860	12860	12860	0
460	20240213	130700	115304970	12860	12860	12860	12860	0
461	20240213	130600	115304970	12860	12860	12860	12860	0
462	20240213	130500	115304970	12860	12860	12860	12860	0
463	20240213	130400	115304970	12860	12860	12860	12860	0
464	20240213	130300	115304970	12860	12860	12860	12860	50
465	20240213	130200	114661970	12860	12860	12860	12860	0
466	20240213	130100	114661970	12860	12860	12860	12860	9
467	20240213	130000	114546230	12860	12860	12860	12860	0
468	20240213	125900	114546230	12860	12860	12860	12860	0
469	20240213	125800	114546230	12860	12860	12860	12860	0
470	20240213	125700	114546230	12860	12860	12860	12860	0
471	20240213	125600	114546230	12860	12860	12860	12860	101
472	20240213	125500	113247370	12860	12860	12860	12860	0
473	20240213	125400	113247370	12860	12860	12860	12860	0
474	20240213	125300	113247370	12860	12860	12860	12860	0
475	20240213	125200	113247370	12860	12840	12860	12840	272
476	20240213	125100	109751990	12820	12820	12820	12820	0
477	20240213	125000	109751990	12820	12820	12820	12820	0
478	20240213	124900	109751990	12820	12820	12820	12820	0
479	20240213	124800	109751990	12820	12820	12820	12820	0
480	20240213	124700	109751990	12820	12820	12820	12820	0
481	20240213	124600	109751990	12820	12820	12820	12820	0
482	20240213	124500	109751990	12820	12820	12820	12820	0
483	20240213	124400	109751990	12820	12820	12820	12820	0
484	20240213	124300	109751990	12820	12820	12820	12820	0
485	20240213	124200	109751990	12820	12820	12820	12820	0
486	20240213	124100	109751990	12820	12820	12820	12820	0
487	20240213	124000	109751990	12820	12820	12820	12820	0
488	20240213	123900	109751990	12820	12820	12820	12820	0
489	20240213	123800	109751990	12820	12820	12820	12820	0
490	20240213	123700	109751990	12820	12820	12820	12820	0
491	20240213	123600	109751990	12820	12820	12820	12820	0
492	20240213	123500	109751990	12820	12820	12820	12820	0
493	20240213	123400	109751990	12820	12820	12820	12820	0
494	20240213	123300	109751990	12820	12820	12820	12820	0
495	20240213	123200	109751990	12820	12820	12820	12820	0
496	20240213	123100	109751990	12820	12820	12820	12820	100
497	20240213	123000	108469990	12820	12820	12820	12820	0
498	20240213	122900	108469990	12820	12820	12820	12820	0
499	20240213	122800	108469990	12820	12820	12820	12820	0
500	20240213	122700	108469990	12820	12820	12820	12820	0
501	20240213	122600	108469990	12820	12820	12820	12820	0
502	20240213	122500	108469990	12820	12820	12820	12820	0
503	20240213	122400	108469990	12820	12820	12820	12820	0
504	20240213	122300	108469990	12820	12820	12820	12820	0
505	20240213	122200	108469990	12820	12820	12820	12820	0
506	20240213	122100	108469990	12820	12820	12820	12820	0
507	20240213	122000	108469990	12820	12820	12820	12820	0
508	20240213	121900	108469990	12820	12820	12820	12820	94
509	20240213	121800	107264910	12820	12820	12820	12820	0
510	20240213	121700	107264910	12820	12820	12820	12820	0
511	20240213	121600	107264910	12820	12820	12820	12820	0
512	20240213	121500	107264910	12820	12820	12820	12820	0
513	20240213	121400	107264910	12820	12810	12820	12810	8
514	20240213	121300	107162370	12790	12790	12790	12790	0
515	20240213	121200	107162370	12790	12790	12790	12790	0
516	20240213	121100	107162370	12790	12790	12790	12790	0
517	20240213	121000	107162370	12790	12790	12790	12790	0
518	20240213	120900	107162370	12790	12790	12790	12790	1
519	20240213	120800	107149580	12780	12780	12780	12780	0
520	20240213	120700	107149580	12780	12780	12780	12780	0
521	20240213	120600	107149580	12780	12780	12780	12780	0
522	20240213	120500	107149580	12780	12780	12780	12780	0
523	20240213	120400	107149580	12780	12780	12780	12780	0
524	20240213	120300	107149580	12780	12780	12780	12780	0
525	20240213	120200	107149580	12780	12780	12780	12780	0
526	20240213	120100	107149580	12780	12780	12780	12780	0
527	20240213	120000	107149580	12780	12780	12780	12780	0
528	20240213	115900	107149580	12780	12780	12780	12780	0
529	20240213	115800	107149580	12780	12780	12780	12780	0
530	20240213	115700	107149580	12780	12780	12780	12780	0
531	20240213	115600	107149580	12780	12780	12780	12780	0
532	20240213	115500	107149580	12780	12780	12780	12780	0
533	20240213	115400	107149580	12780	12780	12780	12780	0
534	20240213	115300	107149580	12780	12780	12780	12780	0
535	20240213	115200	107149580	12780	12780	12780	12780	0
536	20240213	115100	107149580	12780	12780	12780	12780	40
537	20240213	115000	106638380	12780	12780	12780	12780	0
538	20240213	114900	106638380	12780	12780	12780	12780	0
539	20240213	114800	106638380	12780	12780	12780	12780	2
540	20240213	114700	106612820	12780	12780	12780	12780	0
541	20240213	114600	106612820	12780	12780	12780	12780	0
542	20240213	114500	106612820	12780	12780	12780	12780	0
543	20240213	114400	106612820	12780	12780	12780	12780	0
544	20240213	114300	106612820	12780	12780	12780	12780	0
545	20240213	114200	106612820	12780	12780	12780	12780	0
546	20240213	114100	106612820	12780	12780	12780	12780	0
547	20240213	114000	106612820	12780	12780	12780	12780	9
548	20240213	113900	106497800	12770	12780	12780	12770	201
549	20240213	113800	103931020	12780	12780	12780	12780	88
550	20240213	113700	102806380	12780	12780	12780	12780	0
551	20240213	113600	102806380	12780	12780	12780	12780	157
552	20240213	113500	100799920	12780	12780	12780	12780	0
553	20240213	113400	100799920	12780	12780	12780	12780	0
554	20240213	113300	100799920	12780	12780	12780	12780	0
555	20240213	113200	100799920	12780	12780	12780	12780	200
556	20240213	113100	98243920	12780	12780	12780	12780	0
557	20240213	113000	98243920	12780	12780	12780	12780	0
558	20240213	112900	98243920	12780	12780	12780	12780	0
559	20240213	112800	98243920	12780	12770	12780	12770	8
560	20240213	112700	98141730	12770	12770	12770	12770	3
561	20240213	112600	98103420	12770	12770	12770	12770	43
562	20240213	112500	97554310	12770	12770	12770	12770	0
563	20240213	112400	97554310	12770	12770	12770	12770	0
564	20240213	112300	97554310	12770	12770	12770	12770	20
565	20240213	112200	97298910	12710	12730	12730	12710	540
566	20240213	112100	90431510	12730	12750	12750	12730	263
567	20240213	112000	87080760	12750	12750	12750	12750	0
568	20240213	111900	87080760	12750	12750	12750	12750	0
569	20240213	111800	87080760	12750	12750	12750	12750	0
570	20240213	111700	87080760	12750	12750	12750	12750	0
571	20240213	111600	87080760	12750	12800	12800	12750	245
572	20240213	111500	83953370	12780	12780	12780	12780	0
573	20240213	111400	83953370	12780	12780	12780	12780	0
574	20240213	111300	83953370	12780	12780	12780	12780	0
575	20240213	111200	83953370	12780	12780	12780	12780	0
576	20240213	111100	83953370	12780	12780	12780	12780	0
577	20240213	111000	83953370	12780	12780	12780	12780	280
578	20240213	110900	80374970	12780	12780	12780	12780	231
579	20240213	110800	77422790	12780	12780	12780	12780	35
580	20240213	110700	76975490	12840	12840	12840	12840	1
581	20240213	110600	76962650	12850	12850	12850	12850	0
582	20240213	110500	76962650	12850	12830	12850	12830	2
583	20240213	110400	76936970	12740	12740	12740	12740	0
584	20240213	110300	76936970	12740	12790	12790	12720	679
585	20240213	110200	68276460	12780	12830	12830	12780	992
586	20240213	110100	55574920	12820	12820	12820	12820	0
587	20240213	110000	55574920	12820	12820	12820	12820	0
588	20240213	105900	55574920	12820	12820	12820	12820	2
589	20240213	105800	55549280	12820	12820	12820	12820	3
590	20240213	105700	55510820	12820	12820	12820	12820	0
591	20240213	105600	55510820	12820	12830	12830	12820	112
592	20240213	105500	54073880	12840	12840	12840	12840	0
593	20240213	105400	54073880	12840	12840	12840	12840	4
594	20240213	105300	54022520	12840	12840	12840	12840	0
595	20240213	105200	54022520	12840	12840	12840	12840	104
596	20240213	105100	52687160	12850	12850	12850	12850	92
597	20240213	105000	51504960	12860	12860	12860	12860	10
598	20240213	104900	51376360	12870	12870	12870	12870	0
599	20240213	104800	51376360	12870	12870	12870	12870	1
600	20240213	104700	51363490	12870	12870	12870	12870	1
601	20240213	104600	51350620	12870	12870	12870	12870	3
602	20240213	104500	51312010	12880	12890	12890	12880	7
603	20240213	104400	51221830	12890	12890	12890	12890	3
604	20240213	104300	51183160	12900	12900	12900	12900	0
605	20240213	104200	51183160	12900	12900	12900	12900	121
606	20240213	104100	49622260	12900	12920	12920	12900	573
607	20240213	104000	42219560	12920	12920	12920	12920	0
608	20240213	103900	42219560	12920	12920	12920	12920	10
609	20240213	103800	42090360	12900	12900	12900	12900	0
610	20240213	103700	42090360	12900	12900	12900	12900	12
611	20240213	103600	41935560	12900	12900	12900	12900	0
612	20240213	103500	41935560	12900	12900	12900	12900	0
613	20240213	103400	41935560	12900	12900	12900	12900	0
614	20240213	103300	41935560	12900	12900	12900	12900	56
615	20240213	103200	41213160	12920	12920	12920	12920	0
616	20240213	103100	41213160	12920	12920	12920	12920	0
617	20240213	103000	41213160	12920	12920	12920	12920	1
618	20240213	102900	41200240	12900	12900	12900	12900	0
619	20240213	102800	41200240	12900	12900	12900	12900	147
620	20240213	102700	39303940	12900	12900	12900	12900	0
621	20240213	102600	39303940	12900	12900	12900	12900	0
622	20240213	102500	39303940	12900	12900	12900	12900	0
623	20240213	102400	39303940	12900	12900	12900	12900	50
624	20240213	102300	38658940	12900	12900	12900	12900	0
625	20240213	102200	38658940	12900	12920	12920	12900	3
626	20240213	102100	38620220	12920	12920	12920	12920	0
627	20240213	102000	38620220	12920	12920	12920	12920	0
628	20240213	101900	38620220	12920	12920	12920	12920	0
629	20240213	101800	38620220	12920	12920	12920	12920	4
630	20240213	101700	38568540	12920	12920	12920	12920	0
631	20240213	101600	38568540	12920	12920	12920	12920	1
632	20240213	101500	38555620	12910	12910	12910	12910	0
633	20240213	101400	38555620	12910	12910	12910	12910	0
634	20240213	101300	38555620	12910	12900	12910	12900	9
635	20240213	101200	38439470	12900	12900	12900	12900	0
636	20240213	101100	38439470	12900	12900	12900	12900	0
637	20240213	101000	38439470	12900	12900	12900	12900	0
638	20240213	100900	38439470	12900	12900	12900	12900	0
639	20240213	100800	38439470	12900	12900	12900	12900	0
640	20240213	100700	38439470	12900	12900	12900	12900	0
641	20240213	100600	38439470	12900	12900	12900	12900	0
642	20240213	100500	38439470	12900	12900	12900	12900	0
643	20240213	100400	38439470	12900	12900	12900	12900	0
644	20240213	100300	38439470	12900	12900	12900	12900	0
645	20240213	100200	38439470	12900	12900	12900	12900	0
646	20240213	100100	38439470	12900	12900	12900	12900	5
647	20240213	100000	38374970	12930	12930	12930	12930	34
648	20240213	095900	37935350	12930	12930	12930	12930	0
649	20240213	095800	37935350	12930	12930	12930	12930	0
650	20240213	095700	37935350	12930	12890	12930	12890	62
651	20240213	095600	37136130	12890	12890	12890	12890	0
652	20240213	095500	37136130	12890	12890	12890	12890	0
653	20240213	095400	37136130	12890	12890	12890	12890	0
654	20240213	095300	37136130	12890	12880	12890	12880	3
655	20240213	095200	37097470	12890	12890	12890	12890	0
656	20240213	095100	37097470	12890	12890	12890	12890	0
657	20240213	095000	37097470	12890	12890	12890	12890	0
658	20240213	094900	37097470	12890	12890	12890	12890	0
659	20240213	094800	37097470	12890	12890	12890	12890	1
660	20240213	094700	37084580	12870	12870	12890	12870	97
661	20240213	094600	35836170	12870	12890	12890	12870	32
662	20240213	094500	35423890	12890	12890	12890	12890	0
663	20240213	094400	35423890	12890	12890	12890	12890	12
664	20240213	094300	35269210	12810	12810	12810	12810	0
665	20240213	094200	35269210	12810	12850	12850	12810	483
666	20240213	094100	29074970	12850	12850	12850	12850	0
667	20240213	094000	29074970	12850	12850	12850	12850	60
668	20240213	093900	28303970	12860	12860	12860	12860	99
669	20240213	093800	27030830	12860	12860	12860	12860	0
670	20240213	093700	27030830	12860	12860	12860	12860	0
671	20240213	093600	27030830	12860	12870	12870	12860	76
672	20240213	093500	26052760	12860	12860	12860	12860	4
673	20240213	093400	26001320	12860	12860	12860	12860	6
674	20240213	093300	25924160	12870	12860	12870	12860	13
675	20240213	093200	25756910	12870	12870	12870	12870	103
676	20240213	093100	24431300	12870	12870	12870	12870	0
677	20240213	093000	24431300	12870	12870	12870	12870	2
678	20240213	092900	24405560	12890	12890	12890	12890	0
679	20240213	092800	24405560	12890	12890	12890	12890	5
680	20240213	092700	24341110	12940	12940	12940	12940	0
681	20240213	092600	24341110	12940	12940	12940	12940	0
682	20240213	092500	24341110	12940	12930	12940	12930	77
683	20240213	092400	23345240	12930	12930	12930	12930	100
684	20240213	092300	22052240	12930	12930	12930	12930	0
685	20240213	092200	22052240	12930	12930	12930	12930	0
686	20240213	092100	22052240	12930	12930	12930	12930	100
687	20240213	092000	20759240	12930	12940	12940	12930	14
688	20240213	091900	20578160	12940	12940	12940	12940	101
689	20240213	091800	19271220	12950	12950	12950	12950	256
690	20240213	091700	15956020	12940	12940	12940	12940	4
691	20240213	091600	15904260	12950	12950	12950	12950	0
692	20240213	091500	15904260	12950	12950	12950	12950	1
693	20240213	091400	15891310	12940	12940	12950	12940	279
694	20240213	091300	12280010	12940	12930	12940	12930	101
695	20240213	091200	10974070	12930	12930	12930	12930	39
696	20240213	091100	10469800	12920	12920	12920	12920	25
697	20240213	091000	10146800	12920	12890	12920	12890	299
698	20240213	090900	6289330	12890	12890	12890	12890	0
699	20240213	090800	6289330	12890	12890	12890	12890	3
700	20240213	090700	6250660	12780	12780	12780	12780	0
701	20240213	090600	6250660	12780	12830	12830	12780	148
702	20240213	090500	4357710	12950	12950	12950	12950	0
703	20240213	090400	4357710	12950	12950	12950	12950	0
704	20240213	090300	4357710	12950	12950	12950	12950	40
705	20240213	090200	3839710	12950	12950	12950	12950	0
706	20240213	090100	3839710	12950	12950	12950	12950	0
707	20240213	090000	3839710	12950	12810	12950	12810	296