KissMeData/260970/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204300	296027130	18820	18820	18820	18820	149
3	20240213	204200	296027130	18820	18820	18820	18820	0
4	20240213	204100	296027130	18820	18820	18820	18820	0
5	20240213	204000	296027130	18820	18820	18820	18820	0
6	20240213	203900	296027130	18820	18820	18820	18820	0
7	20240213	203800	296027130	18820	18820	18820	18820	0
8	20240213	203700	296027130	18820	18820	18820	18820	0
9	20240213	203600	296027130	18820	18820	18820	18820	0
10	20240213	203500	296027130	18820	18820	18820	18820	0
11	20240213	203400	296027130	18820	18820	18820	18820	0
12	20240213	203300	296027130	18820	18820	18820	18820	0
13	20240213	203200	296027130	18820	18820	18820	18820	0
14	20240213	203100	296027130	18820	18820	18820	18820	0
15	20240213	203000	296027130	18820	18820	18820	18820	0
16	20240213	202900	296027130	18820	18820	18820	18820	0
17	20240213	202800	296027130	18820	18820	18820	18820	0
18	20240213	202700	296027130	18820	18820	18820	18820	0
19	20240213	202600	296027130	18820	18820	18820	18820	0
20	20240213	202500	296027130	18820	18820	18820	18820	0
21	20240213	202400	296027130	18820	18820	18820	18820	0
22	20240213	202300	296027130	18820	18820	18820	18820	0
23	20240213	202200	296027130	18820	18820	18820	18820	0
24	20240213	202100	296027130	18820	18820	18820	18820	0
25	20240213	202000	296027130	18820	18820	18820	18820	0
26	20240213	201900	296027130	18820	18820	18820	18820	0
27	20240213	201800	296027130	18820	18820	18820	18820	0
28	20240213	201700	296027130	18820	18820	18820	18820	0
29	20240213	201600	296027130	18820	18820	18820	18820	0
30	20240213	201500	296027130	18820	18820	18820	18820	0
31	20240213	201400	296027130	18820	18820	18820	18820	0
32	20240213	201300	296027130	18820	18820	18820	18820	149
33	20240213	201200	296027130	18820	18820	18820	18820	0
34	20240213	201100	296027130	18820	18820	18820	18820	0
35	20240213	201000	296027130	18820	18820	18820	18820	0
36	20240213	200900	296027130	18820	18820	18820	18820	0
37	20240213	200800	296027130	18820	18820	18820	18820	0
38	20240213	200700	296027130	18820	18820	18820	18820	0
39	20240213	200600	296027130	18820	18820	18820	18820	0
40	20240213	200500	296027130	18820	18820	18820	18820	0
41	20240213	200400	296027130	18820	18820	18820	18820	0
42	20240213	200300	296027130	18820	18820	18820	18820	0
43	20240213	200200	296027130	18820	18820	18820	18820	0
44	20240213	200100	296027130	18820	18820	18820	18820	0
45	20240213	200000	296027130	18820	18820	18820	18820	0
46	20240213	195900	296027130	18820	18820	18820	18820	0
47	20240213	195800	296027130	18820	18820	18820	18820	0
48	20240213	195700	296027130	18820	18820	18820	18820	0
49	20240213	195600	296027130	18820	18820	18820	18820	0
50	20240213	195500	296027130	18820	18820	18820	18820	0
51	20240213	195400	296027130	18820	18820	18820	18820	0
52	20240213	195300	296027130	18820	18820	18820	18820	0
53	20240213	195200	296027130	18820	18820	18820	18820	0
54	20240213	195100	296027130	18820	18820	18820	18820	0
55	20240213	195000	296027130	18820	18820	18820	18820	0
56	20240213	194900	296027130	18820	18820	18820	18820	0
57	20240213	194800	296027130	18820	18820	18820	18820	0
58	20240213	194700	296027130	18820	18820	18820	18820	0
59	20240213	194600	296027130	18820	18820	18820	18820	0
60	20240213	194500	296027130	18820	18820	18820	18820	0
61	20240213	194400	296027130	18820	18820	18820	18820	0
62	20240213	194300	296027130	18820	18820	18820	18820	149
63	20240213	194200	296027130	18820	18820	18820	18820	0
64	20240213	194100	296027130	18820	18820	18820	18820	0
65	20240213	194000	296027130	18820	18820	18820	18820	0
66	20240213	193900	296027130	18820	18820	18820	18820	0
67	20240213	193800	296027130	18820	18820	18820	18820	0
68	20240213	193700	296027130	18820	18820	18820	18820	0
69	20240213	193600	296027130	18820	18820	18820	18820	0
70	20240213	193500	296027130	18820	18820	18820	18820	0
71	20240213	193400	296027130	18820	18820	18820	18820	0
72	20240213	193300	296027130	18820	18820	18820	18820	0
73	20240213	193200	296027130	18820	18820	18820	18820	0
74	20240213	193100	296027130	18820	18820	18820	18820	0
75	20240213	193000	296027130	18820	18820	18820	18820	0
76	20240213	192900	296027130	18820	18820	18820	18820	0
77	20240213	192800	296027130	18820	18820	18820	18820	0
78	20240213	192700	296027130	18820	18820	18820	18820	0
79	20240213	192600	296027130	18820	18820	18820	18820	0
80	20240213	192500	296027130	18820	18820	18820	18820	0
81	20240213	192400	296027130	18820	18820	18820	18820	0
82	20240213	192300	296027130	18820	18820	18820	18820	0
83	20240213	192200	296027130	18820	18820	18820	18820	0
84	20240213	192100	296027130	18820	18820	18820	18820	0
85	20240213	192000	296027130	18820	18820	18820	18820	0
86	20240213	191900	296027130	18820	18820	18820	18820	0
87	20240213	191800	296027130	18820	18820	18820	18820	0
88	20240213	191700	296027130	18820	18820	18820	18820	0
89	20240213	191600	296027130	18820	18820	18820	18820	0
90	20240213	191500	296027130	18820	18820	18820	18820	0
91	20240213	191400	296027130	18820	18820	18820	18820	0
92	20240213	191300	296027130	18820	18820	18820	18820	149
93	20240213	191200	296027130	18820	18820	18820	18820	0
94	20240213	191100	296027130	18820	18820	18820	18820	0
95	20240213	191000	296027130	18820	18820	18820	18820	0
96	20240213	190900	296027130	18820	18820	18820	18820	0
97	20240213	190800	296027130	18820	18820	18820	18820	0
98	20240213	190700	296027130	18820	18820	18820	18820	0
99	20240213	190600	296027130	18820	18820	18820	18820	0
100	20240213	190500	296027130	18820	18820	18820	18820	0
101	20240213	190400	296027130	18820	18820	18820	18820	0
102	20240213	190300	296027130	18820	18820	18820	18820	0
103	20240213	190200	296027130	18820	18820	18820	18820	0
104	20240213	190100	296027130	18820	18820	18820	18820	0
105	20240213	190000	296027130	18820	18820	18820	18820	0
106	20240213	185900	296027130	18820	18820	18820	18820	0
107	20240213	185800	296027130	18820	18820	18820	18820	0
108	20240213	185700	296027130	18820	18820	18820	18820	0
109	20240213	185600	296027130	18820	18820	18820	18820	0
110	20240213	185500	296027130	18820	18820	18820	18820	0
111	20240213	185400	296027130	18820	18820	18820	18820	0
112	20240213	185300	296027130	18820	18820	18820	18820	0
113	20240213	185200	296027130	18820	18820	18820	18820	0
114	20240213	185100	296027130	18820	18820	18820	18820	0
115	20240213	185000	296027130	18820	18820	18820	18820	0
116	20240213	184900	296027130	18820	18820	18820	18820	0
117	20240213	184800	296027130	18820	18820	18820	18820	0
118	20240213	184700	296027130	18820	18820	18820	18820	0
119	20240213	184600	296027130	18820	18820	18820	18820	0
120	20240213	184500	296027130	18820	18820	18820	18820	0
121	20240213	184400	296027130	18820	18820	18820	18820	0
122	20240213	184300	296027130	18820	18820	18820	18820	149
123	20240213	184200	296027130	18820	18820	18820	18820	0
124	20240213	184100	296027130	18820	18820	18820	18820	0
125	20240213	184000	296027130	18820	18820	18820	18820	0
126	20240213	183900	296027130	18820	18820	18820	18820	0
127	20240213	183800	296027130	18820	18820	18820	18820	0
128	20240213	183700	296027130	18820	18820	18820	18820	0
129	20240213	183600	296027130	18820	18820	18820	18820	0
130	20240213	183500	296027130	18820	18820	18820	18820	0
131	20240213	183400	296027130	18820	18820	18820	18820	0
132	20240213	183300	296027130	18820	18820	18820	18820	0
133	20240213	183200	296027130	18820	18820	18820	18820	0
134	20240213	183100	296027130	18820	18820	18820	18820	0
135	20240213	183000	296027130	18820	18820	18820	18820	0
136	20240213	182900	296027130	18820	18820	18820	18820	0
137	20240213	182800	296027130	18820	18820	18820	18820	0
138	20240213	182700	296027130	18820	18820	18820	18820	0
139	20240213	182600	296027130	18820	18820	18820	18820	0
140	20240213	182500	296027130	18820	18820	18820	18820	0
141	20240213	182400	296027130	18820	18820	18820	18820	0
142	20240213	182300	296027130	18820	18820	18820	18820	0
143	20240213	182200	296027130	18820	18820	18820	18820	0
144	20240213	182100	296027130	18820	18820	18820	18820	0
145	20240213	182000	296027130	18820	18820	18820	18820	0
146	20240213	181900	296027130	18820	18820	18820	18820	0
147	20240213	181800	296027130	18820	18820	18820	18820	0
148	20240213	181700	296027130	18820	18820	18820	18820	0
149	20240213	181600	296027130	18820	18820	18820	18820	0
150	20240213	181500	296027130	18820	18820	18820	18820	0
151	20240213	181400	296027130	18820	18820	18820	18820	0
152	20240213	181300	296027130	18820	18820	18820	18820	149
153	20240213	181200	296027130	18820	18820	18820	18820	0
154	20240213	181100	296027130	18820	18820	18820	18820	0
155	20240213	181000	296027130	18820	18820	18820	18820	0
156	20240213	180900	296027130	18820	18820	18820	18820	0
157	20240213	180800	296027130	18820	18820	18820	18820	0
158	20240213	180700	296027130	18820	18820	18820	18820	0
159	20240213	180600	296027130	18820	18820	18820	18820	0
160	20240213	180500	296027130	18820	18820	18820	18820	0
161	20240213	180400	296027130	18820	18820	18820	18820	0
162	20240213	180300	296027130	18820	18820	18820	18820	0
163	20240213	180200	296027130	18820	18820	18820	18820	0
164	20240213	180100	296027130	18820	18820	18820	18820	0
165	20240213	180000	296027130	18820	18820	18820	18820	0
166	20240213	175900	296027130	18820	18820	18820	18820	0
167	20240213	175800	296027130	18820	18820	18820	18820	0
168	20240213	175700	296027130	18820	18820	18820	18820	0
169	20240213	175600	296027130	18820	18820	18820	18820	0
170	20240213	175500	296027130	18820	18820	18820	18820	0
171	20240213	175400	296027130	18820	18820	18820	18820	0
172	20240213	175300	296027130	18820	18820	18820	18820	0
173	20240213	175200	296027130	18820	18820	18820	18820	0
174	20240213	175100	296027130	18820	18820	18820	18820	0
175	20240213	175000	296027130	18820	18820	18820	18820	0
176	20240213	174900	296027130	18820	18820	18820	18820	0
177	20240213	174800	296027130	18820	18820	18820	18820	0
178	20240213	174700	296027130	18820	18820	18820	18820	0
179	20240213	174600	296027130	18820	18820	18820	18820	0
180	20240213	174500	296027130	18820	18820	18820	18820	0
181	20240213	174400	296027130	18820	18820	18820	18820	0
182	20240213	174300	296027130	18820	18820	18820	18820	149
183	20240213	174200	296027130	18820	18820	18820	18820	0
184	20240213	174100	296027130	18820	18820	18820	18820	0
185	20240213	174000	296027130	18820	18820	18820	18820	0
186	20240213	173900	296027130	18820	18820	18820	18820	0
187	20240213	173800	296027130	18820	18820	18820	18820	0
188	20240213	173700	296027130	18820	18820	18820	18820	0
189	20240213	173600	296027130	18820	18820	18820	18820	0
190	20240213	173500	296027130	18820	18820	18820	18820	0
191	20240213	173400	296027130	18820	18820	18820	18820	0
192	20240213	173300	296027130	18820	18820	18820	18820	0
193	20240213	173200	296027130	18820	18820	18820	18820	0
194	20240213	173100	296027130	18820	18820	18820	18820	0
195	20240213	173000	296027130	18820	18820	18820	18820	0
196	20240213	172900	296027130	18820	18820	18820	18820	0
197	20240213	172800	296027130	18820	18820	18820	18820	0
198	20240213	172700	296027130	18820	18820	18820	18820	0
199	20240213	172600	296027130	18820	18820	18820	18820	0
200	20240213	172500	296027130	18820	18820	18820	18820	0
201	20240213	172400	296027130	18820	18820	18820	18820	0
202	20240213	172300	296027130	18820	18820	18820	18820	0
203	20240213	172200	296027130	18820	18820	18820	18820	0
204	20240213	172100	296027130	18820	18820	18820	18820	0
205	20240213	172000	296027130	18820	18820	18820	18820	0
206	20240213	171900	296027130	18820	18820	18820	18820	0
207	20240213	171800	296027130	18820	18820	18820	18820	0
208	20240213	171700	296027130	18820	18820	18820	18820	0
209	20240213	171600	296027130	18820	18820	18820	18820	0
210	20240213	171500	296027130	18820	18820	18820	18820	0
211	20240213	171400	296027130	18820	18820	18820	18820	0
212	20240213	171300	296027130	18820	18820	18820	18820	149
213	20240213	171200	296027130	18820	18820	18820	18820	0
214	20240213	171100	296027130	18820	18820	18820	18820	0
215	20240213	171000	296027130	18820	18820	18820	18820	0
216	20240213	170900	296027130	18820	18820	18820	18820	0
217	20240213	170800	296027130	18820	18820	18820	18820	0
218	20240213	170700	296027130	18820	18820	18820	18820	0
219	20240213	170600	296027130	18820	18820	18820	18820	0
220	20240213	170500	296027130	18820	18820	18820	18820	0
221	20240213	170400	296027130	18820	18820	18820	18820	0
222	20240213	170300	296027130	18820	18820	18820	18820	0
223	20240213	170200	296027130	18820	18820	18820	18820	0
224	20240213	170100	296027130	18820	18820	18820	18820	0
225	20240213	170000	296027130	18820	18820	18820	18820	0
226	20240213	165900	296027130	18820	18820	18820	18820	0
227	20240213	165800	296027130	18820	18820	18820	18820	0
228	20240213	165700	296027130	18820	18820	18820	18820	0
229	20240213	165600	296027130	18820	18820	18820	18820	0
230	20240213	165500	296027130	18820	18820	18820	18820	0
231	20240213	165400	296027130	18820	18820	18820	18820	0
232	20240213	165300	296027130	18820	18820	18820	18820	0
233	20240213	165200	296027130	18820	18820	18820	18820	0
234	20240213	165100	296027130	18820	18820	18820	18820	0
235	20240213	165000	296027130	18820	18820	18820	18820	0
236	20240213	164900	296027130	18820	18820	18820	18820	0
237	20240213	164800	296027130	18820	18820	18820	18820	0
238	20240213	164700	296027130	18820	18820	18820	18820	0
239	20240213	164600	296027130	18820	18820	18820	18820	0
240	20240213	164500	296027130	18820	18820	18820	18820	0
241	20240213	164400	296027130	18820	18820	18820	18820	0
242	20240213	164300	296027130	18820	18820	18820	18820	149
243	20240213	164200	296027130	18820	18820	18820	18820	0
244	20240213	164100	296027130	18820	18820	18820	18820	0
245	20240213	164000	296027130	18820	18820	18820	18820	0
246	20240213	163900	296027130	18820	18820	18820	18820	0
247	20240213	163800	296027130	18820	18820	18820	18820	0
248	20240213	163700	296027130	18820	18820	18820	18820	0
249	20240213	163600	296027130	18820	18820	18820	18820	0
250	20240213	163500	296027130	18820	18820	18820	18820	0
251	20240213	163400	296027130	18820	18820	18820	18820	0
252	20240213	163300	296027130	18820	18820	18820	18820	0
253	20240213	163200	296027130	18820	18820	18820	18820	0
254	20240213	163100	296027130	18820	18820	18820	18820	0
255	20240213	163000	296027130	18820	18820	18820	18820	0
256	20240213	162900	296027130	18820	18820	18820	18820	0
257	20240213	162800	296027130	18820	18820	18820	18820	0
258	20240213	162700	296027130	18820	18820	18820	18820	0
259	20240213	162600	296027130	18820	18820	18820	18820	0
260	20240213	162500	296027130	18820	18820	18820	18820	0
261	20240213	162400	296027130	18820	18820	18820	18820	0
262	20240213	162300	296027130	18820	18820	18820	18820	0
263	20240213	162200	296027130	18820	18820	18820	18820	0
264	20240213	162100	296027130	18820	18820	18820	18820	0
265	20240213	162000	296027130	18820	18820	18820	18820	0
266	20240213	161900	296027130	18820	18820	18820	18820	0
267	20240213	161800	296027130	18820	18820	18820	18820	0
268	20240213	161700	296027130	18820	18820	18820	18820	0
269	20240213	161600	296027130	18820	18820	18820	18820	0
270	20240213	161500	296027130	18820	18820	18820	18820	0
271	20240213	161400	296027130	18820	18820	18820	18820	0
272	20240213	161300	296027130	18820	18820	18820	18820	149
273	20240213	161200	296027130	18820	18820	18820	18820	0
274	20240213	161100	296027130	18820	18820	18820	18820	0
275	20240213	161000	296027130	18820	18820	18820	18820	0
276	20240213	160900	296027130	18820	18820	18820	18820	0
277	20240213	160800	296027130	18820	18820	18820	18820	0
278	20240213	160700	296027130	18820	18820	18820	18820	0
279	20240213	160600	296027130	18820	18820	18820	18820	0
280	20240213	160500	296027130	18820	18820	18820	18820	0
281	20240213	160400	296027130	18820	18820	18820	18820	0
282	20240213	160300	296027130	18820	18820	18820	18820	0
283	20240213	160200	296027130	18820	18820	18820	18820	0
284	20240213	160100	296027130	18820	18820	18820	18820	0
285	20240213	160000	296027130	18820	18820	18820	18820	0
286	20240213	155900	296027130	18820	18820	18820	18820	0
287	20240213	155800	296027130	18820	18820	18820	18820	0
288	20240213	155700	296027130	18820	18820	18820	18820	0
289	20240213	155600	296027130	18820	18820	18820	18820	0
290	20240213	155500	296027130	18820	18820	18820	18820	0
291	20240213	155400	296027130	18820	18820	18820	18820	0
292	20240213	155300	296027130	18820	18820	18820	18820	0
293	20240213	155200	296027130	18820	18820	18820	18820	0
294	20240213	155100	296027130	18820	18820	18820	18820	0
295	20240213	155000	296027130	18820	18820	18820	18820	0
296	20240213	154900	296027130	18820	18820	18820	18820	0
297	20240213	154800	296027130	18820	18820	18820	18820	0
298	20240213	154700	296027130	18820	18820	18820	18820	0
299	20240213	154600	296027130	18820	18820	18820	18820	0
300	20240213	154500	296027130	18820	18820	18820	18820	0
301	20240213	154400	296027130	18820	18820	18820	18820	0
302	20240213	154300	296027130	18820	18820	18820	18820	149
303	20240213	154200	296027130	18820	18820	18820	18820	0
304	20240213	154100	296027130	18820	18820	18820	18820	0
305	20240213	154000	296027130	18820	18820	18820	18820	0
306	20240213	153900	296027130	18820	18820	18820	18820	0
307	20240213	153800	296027130	18820	18820	18820	18820	0
308	20240213	153700	296027130	18820	18820	18820	18820	0
309	20240213	153600	296027130	18820	18820	18820	18820	0
310	20240213	153500	296027130	18820	18820	18820	18820	0
311	20240213	153400	296027130	18820	18820	18820	18820	0
312	20240213	153300	296027130	18820	18820	18820	18820	0
313	20240213	153200	296027130	18820	18820	18820	18820	0
314	20240213	153100	296027130	18820	18820	18820	18820	0
315	20240213	153000	296027130	18820	18820	18820	18820	149
316	20240213	152900	293222950	18820	18820	18820	18820	0
317	20240213	152800	293222950	18820	18820	18820	18820	0
318	20240213	152700	293222950	18820	18820	18820	18820	0
319	20240213	152600	293222950	18820	18820	18820	18820	0
320	20240213	152500	293222950	18820	18820	18820	18820	0
321	20240213	152400	293222950	18820	18820	18820	18820	0
322	20240213	152300	293222950	18820	18820	18820	18820	0
323	20240213	152200	293222950	18820	18820	18820	18820	0
324	20240213	152100	293222950	18820	18820	18820	18820	0
325	20240213	152000	293222950	18820	18820	18820	18820	0
326	20240213	151900	293222950	18820	18820	18820	18820	5
327	20240213	151800	293128850	18820	18820	18820	18820	6
328	20240213	151700	293015930	18830	18820	18830	18820	29
329	20240213	151600	292469890	18830	18820	18830	18820	1426
330	20240213	151500	265619090	18820	18820	18820	18820	0
331	20240213	151400	265619090	18820	18820	18820	18820	0
332	20240213	151300	265619090	18820	18810	18820	18810	24
333	20240213	151200	265167430	18710	18710	18710	18710	0
334	20240213	151100	265167430	18710	18710	18710	18710	0
335	20240213	151000	265167430	18710	18710	18710	18710	2
336	20240213	150900	265130010	18820	18800	18820	18800	31
337	20240213	150800	264547190	18670	18670	18670	18670	0
338	20240213	150700	264547190	18670	18670	18670	18670	0
339	20240213	150600	264547190	18670	18670	18670	18670	0
340	20240213	150500	264547190	18670	18800	18800	18670	1000
341	20240213	150400	245830890	18830	18800	18830	18800	6
342	20240213	150300	245718020	18800	18800	18800	18800	2
343	20240213	150200	245680420	18800	18800	18800	18800	2
344	20240213	150100	245642820	18800	18800	18800	18800	37
345	20240213	150000	244947220	18800	18800	18800	18800	1
346	20240213	145900	244928420	18800	18800	18800	18800	13
347	20240213	145800	244684020	18800	18800	18800	18800	0
348	20240213	145700	244684020	18800	18800	18800	18800	0
349	20240213	145600	244684020	18800	18800	18800	18800	0
350	20240213	145500	244684020	18800	18800	18800	18800	3
351	20240213	145400	244627620	18830	18830	18830	18830	1
352	20240213	145300	244608790	18730	18730	18730	18730	0
353	20240213	145200	244608790	18730	18730	18730	18730	25
354	20240213	145100	244140540	18800	18740	18800	18740	95
355	20240213	145000	242357540	18740	18740	18740	18740	300
356	20240213	144900	236735540	18740	18740	18740	18740	0
357	20240213	144800	236735540	18740	18740	18740	18740	0
358	20240213	144700	236735540	18740	18740	18740	18740	2
359	20240213	144600	236698060	18800	18800	18800	18800	1
360	20240213	144500	236679260	18740	18740	18740	18740	0
361	20240213	144400	236679260	18740	18740	18740	18740	0
362	20240213	144300	236679260	18740	18740	18740	18740	45
363	20240213	144200	235835960	18800	18800	18800	18800	15
364	20240213	144100	235553960	18800	18800	18800	18800	12
365	20240213	144000	235328360	18800	18800	18800	18800	3
366	20240213	143900	235271960	18830	18800	18830	18800	4
367	20240213	143800	235196670	18800	18830	18830	18800	59
368	20240213	143700	234087200	18830	18830	18830	18830	0
369	20240213	143600	234087200	18830	18830	18830	18830	0
370	20240213	143500	234087200	18830	18830	18830	18830	0
371	20240213	143400	234087200	18830	18830	18830	18830	0
372	20240213	143300	234087200	18830	18830	18830	18830	0
373	20240213	143200	234087200	18830	18830	18830	18830	0
374	20240213	143100	234087200	18830	18830	18830	18830	1
375	20240213	143000	234068370	18800	18800	18800	18800	532
376	20240213	142900	224066770	18800	18830	18830	18800	440
377	20240213	142800	215794170	18830	18830	18830	18830	0
378	20240213	142700	215794170	18830	18830	18830	18830	0
379	20240213	142600	215794170	18830	18830	18830	18830	0
380	20240213	142500	215794170	18830	18830	18830	18830	0
381	20240213	142400	215794170	18830	18840	18840	18830	51
382	20240213	142300	214833670	18870	18870	18870	18870	0
383	20240213	142200	214833670	18870	18870	18870	18870	0
384	20240213	142100	214833670	18870	18870	18870	18870	0
385	20240213	142000	214833670	18870	18840	18870	18840	2
386	20240213	141900	214795960	18840	18840	18840	18840	0
387	20240213	141800	214795960	18840	18840	18840	18840	50
388	20240213	141700	213853960	18870	18870	18870	18870	11
389	20240213	141600	213646390	18870	18870	18870	18870	0
390	20240213	141500	213646390	18870	18870	18870	18870	3
391	20240213	141400	213589780	18870	18870	18870	18870	8
392	20240213	141300	213438820	18900	18900	18900	18900	10
393	20240213	141200	213249820	18900	18900	18900	18900	4
394	20240213	141100	213174220	18840	18840	18840	18840	0
395	20240213	141000	213174220	18840	18840	18840	18840	0
396	20240213	140900	213174220	18840	18840	18840	18840	50
397	20240213	140800	212232220	18840	18840	18840	18840	0
398	20240213	140700	212232220	18840	18840	18840	18840	0
399	20240213	140600	212232220	18840	18840	18840	18840	0
400	20240213	140500	212232220	18840	18840	18840	18840	0
401	20240213	140400	212232220	18840	18840	18840	18840	10
402	20240213	140300	212043820	18910	18910	18910	18910	0
403	20240213	140200	212043820	18910	18910	18910	18910	0
404	20240213	140100	212043820	18910	18910	18910	18910	0
405	20240213	140000	212043820	18910	18910	18910	18910	0
406	20240213	135900	212043820	18910	18910	18910	18910	0
407	20240213	135800	212043820	18910	18910	18910	18910	0
408	20240213	135700	212043820	18910	18910	18910	18910	0
409	20240213	135600	212043820	18910	18910	18910	18910	0
410	20240213	135500	212043820	18910	18910	18910	18910	0
411	20240213	135400	212043820	18910	18910	18910	18910	0
412	20240213	135300	212043820	18910	18910	18910	18910	0
413	20240213	135200	212043820	18910	18910	18910	18910	0
414	20240213	135100	212043820	18910	18910	18910	18910	0
415	20240213	135000	212043820	18910	18910	18910	18910	0
416	20240213	134900	212043820	18910	18910	18910	18910	0
417	20240213	134800	212043820	18910	18910	18910	18910	0
418	20240213	134700	212043820	18910	18910	18910	18910	0
419	20240213	134600	212043820	18910	18910	18910	18910	1
420	20240213	134500	212024910	18910	18910	18910	18910	0
421	20240213	134400	212024910	18910	18900	18910	18900	250
422	20240213	134300	207297460	18910	18910	18910	18910	0
423	20240213	134200	207297460	18910	18910	18910	18910	0
424	20240213	134100	207297460	18910	18910	18910	18910	0
425	20240213	134000	207297460	18910	18910	18910	18910	0
426	20240213	133900	207297460	18910	18910	18910	18910	0
427	20240213	133800	207297460	18910	18910	18910	18910	0
428	20240213	133700	207297460	18910	18910	18910	18910	0
429	20240213	133600	207297460	18910	18910	18910	18910	0
430	20240213	133500	207297460	18910	18910	18910	18910	34
431	20240213	133400	206654520	18810	18810	18810	18810	0
432	20240213	133300	206654520	18810	18810	18810	18810	0
433	20240213	133200	206654520	18810	18810	18810	18810	0
434	20240213	133100	206654520	18810	18810	18810	18810	10
435	20240213	133000	206466420	18910	18910	18910	18910	0
436	20240213	132900	206466420	18910	18910	18910	18910	0
437	20240213	132800	206466420	18910	18910	18910	18910	0
438	20240213	132700	206466420	18910	18910	18910	18910	0
439	20240213	132600	206466420	18910	18900	18910	18900	264
440	20240213	132500	201476130	18900	18900	18900	18900	0
441	20240213	132400	201476130	18900	18900	18900	18900	0
442	20240213	132300	201476130	18900	18900	18900	18900	0
443	20240213	132200	201476130	18900	18900	18900	18900	69
444	20240213	132100	200172030	18900	18900	18900	18900	0
445	20240213	132000	200172030	18900	18900	18900	18900	0
446	20240213	131900	200172030	18900	18850	18900	18850	147
447	20240213	131800	197396830	18770	18770	18770	18770	0
448	20240213	131700	197396830	18770	18770	18770	18770	501
449	20240213	131600	187993060	18770	18770	18770	18770	323
450	20240213	131500	181930350	18800	18800	18800	18800	50
451	20240213	131400	180990350	18800	18800	18800	18800	0
452	20240213	131300	180990350	18800	18800	18800	18800	0
453	20240213	131200	180990350	18800	18800	18800	18800	0
454	20240213	131100	180990350	18800	18800	18800	18800	0
455	20240213	131000	180990350	18800	18810	18810	18800	500
456	20240213	130900	171587590	18800	18800	18800	18800	0
457	20240213	130800	171587590	18800	18800	18800	18800	0
458	20240213	130700	171587590	18800	18820	18820	18800	250
459	20240213	130600	166885060	18850	18850	18850	18850	0
460	20240213	130500	166885060	18850	18850	18850	18850	0
461	20240213	130400	166885060	18850	18850	18850	18850	1
462	20240213	130300	166866210	18850	18850	18850	18850	0
463	20240213	130200	166866210	18850	18850	18850	18850	20
464	20240213	130100	166489210	18820	18820	18820	18820	80
465	20240213	130000	164983610	18810	18810	18810	18810	0
466	20240213	125900	164983610	18810	18810	18810	18810	0
467	20240213	125800	164983610	18810	18810	18810	18810	20
468	20240213	125700	164607410	18810	18810	18810	18810	225
469	20240213	125600	160375160	18800	18800	18800	18800	2
470	20240213	125500	160337560	18800	18800	18800	18800	0
471	20240213	125400	160337560	18800	18800	18800	18800	0
472	20240213	125300	160337560	18800	18800	18800	18800	1
473	20240213	125200	160318760	18800	18800	18800	18800	1
474	20240213	125100	160299960	18810	18810	18810	18810	0
475	20240213	125000	160299960	18810	18800	18810	18800	8
476	20240213	124900	160149510	18800	18800	18800	18800	0
477	20240213	124800	160149510	18800	18800	18800	18800	0
478	20240213	124700	160149510	18800	18800	18800	18800	0
479	20240213	124600	160149510	18800	18800	18800	18800	0
480	20240213	124500	160149510	18800	18800	18800	18800	0
481	20240213	124400	160149510	18800	18800	18800	18800	2
482	20240213	124300	160111910	18800	18800	18800	18800	0
483	20240213	124200	160111910	18800	18800	18800	18800	0
484	20240213	124100	160111910	18800	18800	18800	18800	0
485	20240213	124000	160111910	18800	18800	18800	18800	3
486	20240213	123900	160055510	18800	18800	18800	18800	0
487	20240213	123800	160055510	18800	18800	18800	18800	30
488	20240213	123700	159491510	18800	18800	18800	18800	0
489	20240213	123600	159491510	18800	18800	18800	18800	0
490	20240213	123500	159491510	18800	18800	18800	18800	58
491	20240213	123400	158401110	18800	18800	18800	18800	0
492	20240213	123300	158401110	18800	18800	18800	18800	2
493	20240213	123200	158363510	18800	18800	18800	18800	1
494	20240213	123100	158344710	18800	18800	18800	18800	0
495	20240213	123000	158344710	18800	18800	18800	18800	25
496	20240213	122900	157874710	18770	18770	18770	18770	0
497	20240213	122800	157874710	18770	18770	18770	18770	0
498	20240213	122700	157874710	18770	18770	18770	18770	0
499	20240213	122600	157874710	18770	18770	18770	18770	0
500	20240213	122500	157874710	18770	18770	18770	18770	0
501	20240213	122400	157874710	18770	18770	18770	18770	0
502	20240213	122300	157874710	18770	18800	18800	18770	20
503	20240213	122200	157498920	18800	18800	18800	18800	13
504	20240213	122100	157254520	18800	18800	18800	18800	42
505	20240213	122000	156464920	18800	18800	18800	18800	1
506	20240213	121900	156446120	18800	18800	18800	18800	1
507	20240213	121800	156427320	18800	18800	18800	18800	4
508	20240213	121700	156352120	18800	18800	18800	18800	14
509	20240213	121600	156088920	18800	18800	18800	18800	0
510	20240213	121500	156088920	18800	18800	18800	18800	4
511	20240213	121400	156013720	18800	18800	18800	18800	0
512	20240213	121300	156013720	18800	18800	18800	18800	0
513	20240213	121200	156013720	18800	18800	18800	18800	5
514	20240213	121100	155919720	18800	18800	18800	18800	5
515	20240213	121000	155825720	18800	18800	18800	18800	5
516	20240213	120900	155731720	18800	18800	18800	18800	132
517	20240213	120800	153250120	18800	18800	18800	18800	0
518	20240213	120700	153250120	18800	18800	18800	18800	0
519	20240213	120600	153250120	18800	18800	18800	18800	0
520	20240213	120500	153250120	18800	18800	18800	18800	0
521	20240213	120400	153250120	18800	18800	18800	18800	0
522	20240213	120300	153250120	18800	18800	18800	18800	4
523	20240213	120200	153174920	18800	18800	18800	18800	0
524	20240213	120100	153174920	18800	18800	18800	18800	0
525	20240213	120000	153174920	18800	18800	18800	18800	5
526	20240213	115900	153080920	18800	18800	18800	18800	0
527	20240213	115800	153080920	18800	18800	18800	18800	0
528	20240213	115700	153080920	18800	18800	18800	18800	0
529	20240213	115600	153080920	18800	18800	18800	18800	5
530	20240213	115500	152986920	18810	18810	18810	18810	0
531	20240213	115400	152986920	18810	18810	18810	18810	0
532	20240213	115300	152986920	18810	18810	18810	18810	0
533	20240213	115200	152986920	18810	18810	18810	18810	0
534	20240213	115100	152986920	18810	18810	18810	18810	0
535	20240213	115000	152986920	18810	18810	18810	18810	0
536	20240213	114900	152986920	18810	18810	18810	18810	0
537	20240213	114800	152986920	18810	18810	18810	18810	0
538	20240213	114700	152986920	18810	18810	18810	18810	0
539	20240213	114600	152986920	18810	18810	18810	18810	0
540	20240213	114500	152986920	18810	18810	18810	18810	0
541	20240213	114400	152986920	18810	18800	18820	18800	374
542	20240213	114300	145950780	18810	18810	18810	18810	0
543	20240213	114200	145950780	18810	18800	18810	18800	3
544	20240213	114100	145894370	18800	18800	18800	18800	4
545	20240213	114000	145819170	18800	18800	18800	18800	0
546	20240213	113900	145819170	18800	18800	18800	18800	9
547	20240213	113800	145649970	18800	18800	18800	18800	0
548	20240213	113700	145649970	18800	18800	18800	18800	0
549	20240213	113600	145649970	18800	18800	18800	18800	3
550	20240213	113500	145593570	18800	18800	18800	18800	0
551	20240213	113400	145593570	18800	18800	18800	18800	0
552	20240213	113300	145593570	18800	18800	18800	18800	5
553	20240213	113200	145499570	18800	18800	18800	18800	0
554	20240213	113100	145499570	18800	18800	18800	18800	0
555	20240213	113000	145499570	18800	18800	18800	18800	56
556	20240213	112900	144446770	18800	18800	18800	18800	0
557	20240213	112800	144446770	18800	18800	18800	18800	0
558	20240213	112700	144446770	18800	18800	18800	18800	20
559	20240213	112600	144070770	18800	18800	18800	18800	0
560	20240213	112500	144070770	18800	18800	18800	18800	15
561	20240213	112400	143788770	18800	18800	18800	18800	0
562	20240213	112300	143788770	18800	18800	18800	18800	0
563	20240213	112200	143788770	18800	18800	18800	18800	15
564	20240213	112100	143506770	18740	18740	18740	18740	0
565	20240213	112000	143506770	18740	18800	18800	18740	34
566	20240213	111900	142867990	18800	18800	18800	18800	0
567	20240213	111800	142867990	18800	18800	18800	18800	0
568	20240213	111700	142867990	18800	18800	18800	18800	15
569	20240213	111600	142585990	18800	18800	18800	18800	1
570	20240213	111500	142567190	18730	18730	18730	18730	0
571	20240213	111400	142567190	18730	18730	18730	18730	0
572	20240213	111300	142567190	18730	18730	18730	18730	0
573	20240213	111200	142567190	18730	18800	18800	18730	51
574	20240213	111100	141610910	18730	18730	18730	18730	0
575	20240213	111000	141610910	18730	18730	18730	18730	0
576	20240213	110900	141610910	18730	18730	18730	18730	0
577	20240213	110800	141610910	18730	18730	18730	18730	0
578	20240213	110700	141610910	18730	18730	18730	18730	0
579	20240213	110600	141610910	18730	18730	18730	18730	0
580	20240213	110500	141610910	18730	18730	18730	18730	0
581	20240213	110400	141610910	18730	18730	18730	18730	0
582	20240213	110300	141610910	18730	18730	18730	18730	0
583	20240213	110200	141610910	18730	18730	18730	18730	95
584	20240213	110100	139831560	18800	18800	18800	18800	15
585	20240213	110000	139549560	18800	18800	18800	18800	0
586	20240213	105900	139549560	18800	18800	18800	18800	15
587	20240213	105800	139267560	18800	18800	18800	18800	0
588	20240213	105700	139267560	18800	18800	18800	18800	0
589	20240213	105600	139267560	18800	18800	18800	18800	15
590	20240213	105500	138985560	18800	18800	18800	18800	0
591	20240213	105400	138985560	18800	18800	18800	18800	15
592	20240213	105300	138703560	18800	18800	18800	18800	0
593	20240213	105200	138703560	18800	18800	18800	18800	0
594	20240213	105100	138703560	18800	18800	18800	18800	15
595	20240213	105000	138421560	18750	18750	18750	18750	0
596	20240213	104900	138421560	18750	18750	18750	18750	0
597	20240213	104800	138421560	18750	18750	18750	18750	65
598	20240213	104700	137202810	18820	18820	18820	18820	0
599	20240213	104600	137202810	18820	18820	18820	18820	1
600	20240213	104500	137183990	18750	18750	18750	18750	0
601	20240213	104400	137183990	18750	18750	18750	18750	0
602	20240213	104300	137183990	18750	18750	18750	18750	0
603	20240213	104200	137183990	18750	18750	18750	18750	0
604	20240213	104100	137183990	18750	18750	18750	18750	0
605	20240213	104000	137183990	18750	18750	18750	18750	0
606	20240213	103900	137183990	18750	18750	18750	18750	0
607	20240213	103800	137183990	18750	18750	18750	18750	0
608	20240213	103700	137183990	18750	18750	18750	18750	0
609	20240213	103600	137183990	18750	18750	18750	18750	0
610	20240213	103500	137183990	18750	18750	18750	18750	8
611	20240213	103400	137033990	18790	18790	18790	18790	0
612	20240213	103300	137033990	18790	18790	18790	18790	3
613	20240213	103200	136977620	18820	18820	18820	18820	97
614	20240213	103100	135152080	18820	18820	18820	18820	67
615	20240213	103000	133891140	18820	18820	18820	18820	100
616	20240213	102900	132009140	18820	18820	18820	18820	0
617	20240213	102800	132009140	18820	18820	18820	18820	0
618	20240213	102700	132009140	18820	18820	18820	18820	5
619	20240213	102600	131915040	18820	18900	18900	18820	27
620	20240213	102500	131406740	18900	18900	18900	18900	0
621	20240213	102400	131406740	18900	18900	18900	18900	0
622	20240213	102300	131406740	18900	18900	18900	18900	0
623	20240213	102200	131406740	18900	18900	18900	18900	0
624	20240213	102100	131406740	18900	18900	18900	18900	212
625	20240213	102000	127399940	18900	18900	18900	18900	1
626	20240213	101900	127381040	18800	18800	18800	18800	0
627	20240213	101800	127381040	18800	18800	18800	18800	0
628	20240213	101700	127381040	18800	18800	18800	18800	0
629	20240213	101600	127381040	18800	18800	18800	18800	0
630	20240213	101500	127381040	18800	18800	18800	18800	11
631	20240213	101400	127174240	18790	18900	18900	18790	2
632	20240213	101300	127136550	18910	18900	18910	18900	114
633	20240213	101200	124980910	18910	18910	18910	18910	0
634	20240213	101100	124980910	18910	18910	18910	18910	0
635	20240213	101000	124980910	18910	18910	18910	18910	0
636	20240213	100900	124980910	18910	18910	18910	18910	10
637	20240213	100800	124791810	18910	18880	18910	18880	500
638	20240213	100700	115338090	18900	18900	18900	18900	0
639	20240213	100600	115338090	18900	18900	18900	18900	0
640	20240213	100500	115338090	18900	18900	18900	18900	0
641	20240213	100400	115338090	18900	18900	18900	18900	0
642	20240213	100300	115338090	18900	18900	18900	18900	0
643	20240213	100200	115338090	18900	18700	18900	18700	200
644	20240213	100100	111566260	18700	18700	18700	18700	140
645	20240213	100000	108948260	18700	18890	18890	18700	64
646	20240213	095900	107748510	18890	18890	18890	18890	1
647	20240213	095800	107729620	18750	18900	18900	18750	2
648	20240213	095700	107691970	18900	18830	18900	18830	250
649	20240213	095600	102974990	18830	18740	18830	18740	61
650	20240213	095500	101831400	18740	18740	18740	18740	0
651	20240213	095400	101831400	18740	18740	18740	18740	0
652	20240213	095300	101831400	18740	18740	18740	18740	0
653	20240213	095200	101831400	18740	18740	18740	18740	0
654	20240213	095100	101831400	18740	18740	18740	18740	50
655	20240213	095000	100894400	18740	18740	18740	18740	0
656	20240213	094900	100894400	18740	18690	18740	18690	85
657	20240213	094800	99302350	18690	18690	18690	18690	1
658	20240213	094700	99283660	18690	18650	18690	18600	443
659	20240213	094600	91023390	18740	18740	18740	18740	2
660	20240213	094500	90985910	18740	18740	18740	18740	0
661	20240213	094400	90985910	18740	18740	18740	18740	2
662	20240213	094300	90948430	18650	18660	18660	18650	600
663	20240213	094200	79756230	18650	18650	18650	18650	0
664	20240213	094100	79756230	18650	18650	18650	18650	0
665	20240213	094000	79756230	18650	18660	18660	18650	195
666	20240213	093900	76117770	18660	18660	18660	18650	141
667	20240213	093800	73486730	18650	18850	18860	18650	775
668	20240213	093700	59002400	18710	18710	18710	18710	0
669	20240213	093600	59002400	18710	18710	18710	18710	0
670	20240213	093500	59002400	18710	18710	18710	18700	50
671	20240213	093400	58067000	18700	18700	18700	18700	10
672	20240213	093300	57880000	18740	18740	18740	18740	0
673	20240213	093200	57880000	18740	18740	18740	18740	0
674	20240213	093100	57880000	18740	18740	18740	18740	0
675	20240213	093000	57880000	18740	18740	18740	18740	5
676	20240213	092900	57786300	18740	18780	18780	18740	1482
677	20240213	092800	30000900	18920	18920	18920	18920	0
678	20240213	092700	30000900	18920	18920	18920	18920	0
679	20240213	092600	30000900	18920	18860	18920	18860	12
680	20240213	092500	29774520	18760	18760	18760	18760	0
681	20240213	092400	29774520	18760	18760	18920	18740	217
682	20240213	092300	25707090	18920	18920	18920	18920	1
683	20240213	092200	25688170	18740	18740	18740	18740	0
684	20240213	092100	25688170	18740	18740	18740	18740	13
685	20240213	092000	25444550	18740	18740	18740	18740	10
686	20240213	091900	25257150	18740	18740	18740	18740	16
687	20240213	091800	24957310	18970	18970	18970	18970	0
688	20240213	091700	24957310	18970	18940	18970	18940	33
689	20240213	091600	24331980	18970	18970	18970	18970	0
690	20240213	091500	24331980	18970	18760	18970	18670	20
691	20240213	091400	23955410	18650	18650	18650	18650	1
692	20240213	091300	23936760	18650	18660	18660	18650	88
693	20240213	091200	22295530	18650	18650	18650	18650	50
694	20240213	091100	21363030	18980	18950	18980	18950	55
695	20240213	091000	20319690	18980	18770	19000	18620	516
696	20240213	090900	10562800	18560	18560	18560	18560	0
697	20240213	090800	10562800	18560	18560	18560	18560	0
698	20240213	090700	10562800	18560	18560	18560	18560	0
699	20240213	090600	10562800	18560	18560	18560	18560	0
700	20240213	090500	10562800	18560	18560	18560	18560	0
701	20240213	090400	10562800	18560	18560	18560	18560	10
702	20240213	090300	10377200	18560	18560	18560	18560	5
703	20240213	090200	10284400	18600	18520	18600	18520	310
704	20240213	090100	4518550	18520	18520	18520	18520	0
705	20240213	090000	4518550	18520	18420	18520	18420	245