KissMeData/272450/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204700	984694480	12850	12850	12850	12850	1659
3	20240213	204600	984694480	12850	12850	12850	12850	0
4	20240213	204500	984694480	12850	12850	12850	12850	0
5	20240213	204400	984694480	12850	12850	12850	12850	0
6	20240213	204300	984694480	12850	12850	12850	12850	0
7	20240213	204200	984694480	12850	12850	12850	12850	0
8	20240213	204100	984694480	12850	12850	12850	12850	0
9	20240213	204000	984694480	12850	12850	12850	12850	0
10	20240213	203900	984694480	12850	12850	12850	12850	0
11	20240213	203800	984694480	12850	12850	12850	12850	0
12	20240213	203700	984694480	12850	12850	12850	12850	0
13	20240213	203600	984694480	12850	12850	12850	12850	0
14	20240213	203500	984694480	12850	12850	12850	12850	0
15	20240213	203400	984694480	12850	12850	12850	12850	0
16	20240213	203300	984694480	12850	12850	12850	12850	0
17	20240213	203200	984694480	12850	12850	12850	12850	0
18	20240213	203100	984694480	12850	12850	12850	12850	0
19	20240213	203000	984694480	12850	12850	12850	12850	0
20	20240213	202900	984694480	12850	12850	12850	12850	0
21	20240213	202800	984694480	12850	12850	12850	12850	0
22	20240213	202700	984694480	12850	12850	12850	12850	0
23	20240213	202600	984694480	12850	12850	12850	12850	0
24	20240213	202500	984694480	12850	12850	12850	12850	0
25	20240213	202400	984694480	12850	12850	12850	12850	0
26	20240213	202300	984694480	12850	12850	12850	12850	0
27	20240213	202200	984694480	12850	12850	12850	12850	0
28	20240213	202100	984694480	12850	12850	12850	12850	0
29	20240213	202000	984694480	12850	12850	12850	12850	0
30	20240213	201900	984694480	12850	12850	12850	12850	0
31	20240213	201800	984694480	12850	12850	12850	12850	0
32	20240213	201700	984694480	12850	12850	12850	12850	1659
33	20240213	201600	984694480	12850	12850	12850	12850	0
34	20240213	201500	984694480	12850	12850	12850	12850	0
35	20240213	201400	984694480	12850	12850	12850	12850	0
36	20240213	201300	984694480	12850	12850	12850	12850	0
37	20240213	201200	984694480	12850	12850	12850	12850	0
38	20240213	201100	984694480	12850	12850	12850	12850	0
39	20240213	201000	984694480	12850	12850	12850	12850	0
40	20240213	200900	984694480	12850	12850	12850	12850	0
41	20240213	200800	984694480	12850	12850	12850	12850	0
42	20240213	200700	984694480	12850	12850	12850	12850	0
43	20240213	200600	984694480	12850	12850	12850	12850	0
44	20240213	200500	984694480	12850	12850	12850	12850	0
45	20240213	200400	984694480	12850	12850	12850	12850	0
46	20240213	200300	984694480	12850	12850	12850	12850	0
47	20240213	200200	984694480	12850	12850	12850	12850	0
48	20240213	200100	984694480	12850	12850	12850	12850	0
49	20240213	200000	984694480	12850	12850	12850	12850	0
50	20240213	195900	984694480	12850	12850	12850	12850	0
51	20240213	195800	984694480	12850	12850	12850	12850	0
52	20240213	195700	984694480	12850	12850	12850	12850	0
53	20240213	195600	984694480	12850	12850	12850	12850	0
54	20240213	195500	984694480	12850	12850	12850	12850	0
55	20240213	195400	984694480	12850	12850	12850	12850	0
56	20240213	195300	984694480	12850	12850	12850	12850	0
57	20240213	195200	984694480	12850	12850	12850	12850	0
58	20240213	195100	984694480	12850	12850	12850	12850	0
59	20240213	195000	984694480	12850	12850	12850	12850	0
60	20240213	194900	984694480	12850	12850	12850	12850	0
61	20240213	194800	984694480	12850	12850	12850	12850	0
62	20240213	194700	984694480	12850	12850	12850	12850	1659
63	20240213	194600	984694480	12850	12850	12850	12850	0
64	20240213	194500	984694480	12850	12850	12850	12850	0
65	20240213	194400	984694480	12850	12850	12850	12850	0
66	20240213	194300	984694480	12850	12850	12850	12850	0
67	20240213	194200	984694480	12850	12850	12850	12850	0
68	20240213	194100	984694480	12850	12850	12850	12850	0
69	20240213	194000	984694480	12850	12850	12850	12850	0
70	20240213	193900	984694480	12850	12850	12850	12850	0
71	20240213	193800	984694480	12850	12850	12850	12850	0
72	20240213	193700	984694480	12850	12850	12850	12850	0
73	20240213	193600	984694480	12850	12850	12850	12850	0
74	20240213	193500	984694480	12850	12850	12850	12850	0
75	20240213	193400	984694480	12850	12850	12850	12850	0
76	20240213	193300	984694480	12850	12850	12850	12850	0
77	20240213	193200	984694480	12850	12850	12850	12850	0
78	20240213	193100	984694480	12850	12850	12850	12850	0
79	20240213	193000	984694480	12850	12850	12850	12850	0
80	20240213	192900	984694480	12850	12850	12850	12850	0
81	20240213	192800	984694480	12850	12850	12850	12850	0
82	20240213	192700	984694480	12850	12850	12850	12850	0
83	20240213	192600	984694480	12850	12850	12850	12850	0
84	20240213	192500	984694480	12850	12850	12850	12850	0
85	20240213	192400	984694480	12850	12850	12850	12850	0
86	20240213	192300	984694480	12850	12850	12850	12850	0
87	20240213	192200	984694480	12850	12850	12850	12850	0
88	20240213	192100	984694480	12850	12850	12850	12850	0
89	20240213	192000	984694480	12850	12850	12850	12850	0
90	20240213	191900	984694480	12850	12850	12850	12850	0
91	20240213	191800	984694480	12850	12850	12850	12850	0
92	20240213	191700	984694480	12850	12850	12850	12850	1659
93	20240213	191600	984694480	12850	12850	12850	12850	0
94	20240213	191500	984694480	12850	12850	12850	12850	0
95	20240213	191400	984694480	12850	12850	12850	12850	0
96	20240213	191300	984694480	12850	12850	12850	12850	0
97	20240213	191200	984694480	12850	12850	12850	12850	0
98	20240213	191100	984694480	12850	12850	12850	12850	0
99	20240213	191000	984694480	12850	12850	12850	12850	0
100	20240213	190900	984694480	12850	12850	12850	12850	0
101	20240213	190800	984694480	12850	12850	12850	12850	0
102	20240213	190700	984694480	12850	12850	12850	12850	0
103	20240213	190600	984694480	12850	12850	12850	12850	0
104	20240213	190500	984694480	12850	12850	12850	12850	0
105	20240213	190400	984694480	12850	12850	12850	12850	0
106	20240213	190300	984694480	12850	12850	12850	12850	0
107	20240213	190200	984694480	12850	12850	12850	12850	0
108	20240213	190100	984694480	12850	12850	12850	12850	0
109	20240213	190000	984694480	12850	12850	12850	12850	0
110	20240213	185900	984694480	12850	12850	12850	12850	0
111	20240213	185800	984694480	12850	12850	12850	12850	0
112	20240213	185700	984694480	12850	12850	12850	12850	0
113	20240213	185600	984694480	12850	12850	12850	12850	0
114	20240213	185500	984694480	12850	12850	12850	12850	0
115	20240213	185400	984694480	12850	12850	12850	12850	0
116	20240213	185300	984694480	12850	12850	12850	12850	0
117	20240213	185200	984694480	12850	12850	12850	12850	0
118	20240213	185100	984694480	12850	12850	12850	12850	0
119	20240213	185000	984694480	12850	12850	12850	12850	0
120	20240213	184900	984694480	12850	12850	12850	12850	0
121	20240213	184800	984694480	12850	12850	12850	12850	0
122	20240213	184700	984694480	12850	12850	12850	12850	1659
123	20240213	184600	984694480	12850	12850	12850	12850	0
124	20240213	184500	984694480	12850	12850	12850	12850	0
125	20240213	184400	984694480	12850	12850	12850	12850	0
126	20240213	184300	984694480	12850	12850	12850	12850	0
127	20240213	184200	984694480	12850	12850	12850	12850	0
128	20240213	184100	984694480	12850	12850	12850	12850	0
129	20240213	184000	984694480	12850	12850	12850	12850	0
130	20240213	183900	984694480	12850	12850	12850	12850	0
131	20240213	183800	984694480	12850	12850	12850	12850	0
132	20240213	183700	984694480	12850	12850	12850	12850	0
133	20240213	183600	984694480	12850	12850	12850	12850	0
134	20240213	183500	984694480	12850	12850	12850	12850	0
135	20240213	183400	984694480	12850	12850	12850	12850	0
136	20240213	183300	984694480	12850	12850	12850	12850	0
137	20240213	183200	984694480	12850	12850	12850	12850	0
138	20240213	183100	984694480	12850	12850	12850	12850	0
139	20240213	183000	984694480	12850	12850	12850	12850	0
140	20240213	182900	984694480	12850	12850	12850	12850	0
141	20240213	182800	984694480	12850	12850	12850	12850	0
142	20240213	182700	984694480	12850	12850	12850	12850	0
143	20240213	182600	984694480	12850	12850	12850	12850	0
144	20240213	182500	984694480	12850	12850	12850	12850	0
145	20240213	182400	984694480	12850	12850	12850	12850	0
146	20240213	182300	984694480	12850	12850	12850	12850	0
147	20240213	182200	984694480	12850	12850	12850	12850	0
148	20240213	182100	984694480	12850	12850	12850	12850	0
149	20240213	182000	984694480	12850	12850	12850	12850	0
150	20240213	181900	984694480	12850	12850	12850	12850	0
151	20240213	181800	984694480	12850	12850	12850	12850	0
152	20240213	181700	984694480	12850	12850	12850	12850	1659
153	20240213	181600	984694480	12850	12850	12850	12850	0
154	20240213	181500	984694480	12850	12850	12850	12850	0
155	20240213	181400	984694480	12850	12850	12850	12850	0
156	20240213	181300	984694480	12850	12850	12850	12850	0
157	20240213	181200	984694480	12850	12850	12850	12850	0
158	20240213	181100	984694480	12850	12850	12850	12850	0
159	20240213	181000	984694480	12850	12850	12850	12850	0
160	20240213	180900	984694480	12850	12850	12850	12850	0
161	20240213	180800	984694480	12850	12850	12850	12850	0
162	20240213	180700	984694480	12850	12850	12850	12850	0
163	20240213	180600	984694480	12850	12850	12850	12850	0
164	20240213	180500	984694480	12850	12850	12850	12850	0
165	20240213	180400	984694480	12850	12850	12850	12850	0
166	20240213	180300	984694480	12850	12850	12850	12850	0
167	20240213	180200	984694480	12850	12850	12850	12850	0
168	20240213	180100	984694480	12850	12850	12850	12850	0
169	20240213	180000	984694480	12850	12850	12850	12850	0
170	20240213	175900	984694480	12850	12850	12850	12850	0
171	20240213	175800	984694480	12850	12850	12850	12850	0
172	20240213	175700	984694480	12850	12850	12850	12850	0
173	20240213	175600	984694480	12850	12850	12850	12850	0
174	20240213	175500	984694480	12850	12850	12850	12850	0
175	20240213	175400	984694480	12850	12850	12850	12850	0
176	20240213	175300	984694480	12850	12850	12850	12850	0
177	20240213	175200	984694480	12850	12850	12850	12850	0
178	20240213	175100	984694480	12850	12850	12850	12850	0
179	20240213	175000	984694480	12850	12850	12850	12850	0
180	20240213	174900	984694480	12850	12850	12850	12850	0
181	20240213	174800	984694480	12850	12850	12850	12850	0
182	20240213	174700	984694480	12850	12850	12850	12850	1659
183	20240213	174600	984694480	12850	12850	12850	12850	0
184	20240213	174500	984694480	12850	12850	12850	12850	0
185	20240213	174400	984694480	12850	12850	12850	12850	0
186	20240213	174300	984694480	12850	12850	12850	12850	0
187	20240213	174200	984694480	12850	12850	12850	12850	0
188	20240213	174100	984694480	12850	12850	12850	12850	0
189	20240213	174000	984694480	12850	12850	12850	12850	0
190	20240213	173900	984694480	12850	12850	12850	12850	0
191	20240213	173800	984694480	12850	12850	12850	12850	0
192	20240213	173700	984694480	12850	12850	12850	12850	0
193	20240213	173600	984694480	12850	12850	12850	12850	0
194	20240213	173500	984694480	12850	12850	12850	12850	0
195	20240213	173400	984694480	12850	12850	12850	12850	0
196	20240213	173300	984694480	12850	12850	12850	12850	0
197	20240213	173200	984694480	12850	12850	12850	12850	0
198	20240213	173100	984694480	12850	12850	12850	12850	0
199	20240213	173000	984694480	12850	12850	12850	12850	0
200	20240213	172900	984694480	12850	12850	12850	12850	0
201	20240213	172800	984694480	12850	12850	12850	12850	0
202	20240213	172700	984694480	12850	12850	12850	12850	0
203	20240213	172600	984694480	12850	12850	12850	12850	0
204	20240213	172500	984694480	12850	12850	12850	12850	0
205	20240213	172400	984694480	12850	12850	12850	12850	0
206	20240213	172300	984694480	12850	12850	12850	12850	0
207	20240213	172200	984694480	12850	12850	12850	12850	0
208	20240213	172100	984694480	12850	12850	12850	12850	0
209	20240213	172000	984694480	12850	12850	12850	12850	0
210	20240213	171900	984694480	12850	12850	12850	12850	0
211	20240213	171800	984694480	12850	12850	12850	12850	0
212	20240213	171700	984694480	12850	12850	12850	12850	1659
213	20240213	171600	984694480	12850	12850	12850	12850	0
214	20240213	171500	984694480	12850	12850	12850	12850	0
215	20240213	171400	984694480	12850	12850	12850	12850	0
216	20240213	171300	984694480	12850	12850	12850	12850	0
217	20240213	171200	984694480	12850	12850	12850	12850	0
218	20240213	171100	984694480	12850	12850	12850	12850	0
219	20240213	171000	984694480	12850	12850	12850	12850	0
220	20240213	170900	984694480	12850	12850	12850	12850	0
221	20240213	170800	984694480	12850	12850	12850	12850	0
222	20240213	170700	984694480	12850	12850	12850	12850	0
223	20240213	170600	984694480	12850	12850	12850	12850	0
224	20240213	170500	984694480	12850	12850	12850	12850	0
225	20240213	170400	984694480	12850	12850	12850	12850	0
226	20240213	170300	984694480	12850	12850	12850	12850	0
227	20240213	170200	984694480	12850	12850	12850	12850	0
228	20240213	170100	984694480	12850	12850	12850	12850	0
229	20240213	170000	984694480	12850	12850	12850	12850	0
230	20240213	165900	984694480	12850	12850	12850	12850	0
231	20240213	165800	984694480	12850	12850	12850	12850	0
232	20240213	165700	984694480	12850	12850	12850	12850	0
233	20240213	165600	984694480	12850	12850	12850	12850	0
234	20240213	165500	984694480	12850	12850	12850	12850	0
235	20240213	165400	984694480	12850	12850	12850	12850	0
236	20240213	165300	984694480	12850	12850	12850	12850	0
237	20240213	165200	984694480	12850	12850	12850	12850	0
238	20240213	165100	984694480	12850	12850	12850	12850	0
239	20240213	165000	984694480	12850	12850	12850	12850	0
240	20240213	164900	984694480	12850	12850	12850	12850	0
241	20240213	164800	984694480	12850	12850	12850	12850	0
242	20240213	164700	984694480	12850	12850	12850	12850	1659
243	20240213	164600	984694480	12850	12850	12850	12850	0
244	20240213	164500	984694480	12850	12850	12850	12850	0
245	20240213	164400	984694480	12850	12850	12850	12850	0
246	20240213	164300	984694480	12850	12850	12850	12850	0
247	20240213	164200	984694480	12850	12850	12850	12850	0
248	20240213	164100	984694480	12850	12850	12850	12850	0
249	20240213	164000	984694480	12850	12850	12850	12850	0
250	20240213	163900	984694480	12850	12850	12850	12850	0
251	20240213	163800	984694480	12850	12850	12850	12850	0
252	20240213	163700	984694480	12850	12850	12850	12850	0
253	20240213	163600	984694480	12850	12850	12850	12850	0
254	20240213	163500	984694480	12850	12850	12850	12850	0
255	20240213	163400	984694480	12850	12850	12850	12850	0
256	20240213	163300	984694480	12850	12850	12850	12850	0
257	20240213	163200	984694480	12850	12850	12850	12850	0
258	20240213	163100	984694480	12850	12850	12850	12850	0
259	20240213	163000	984694480	12850	12850	12850	12850	0
260	20240213	162900	984694480	12850	12850	12850	12850	0
261	20240213	162800	984694480	12850	12850	12850	12850	0
262	20240213	162700	984694480	12850	12850	12850	12850	0
263	20240213	162600	984694480	12850	12850	12850	12850	0
264	20240213	162500	984694480	12850	12850	12850	12850	0
265	20240213	162400	984694480	12850	12850	12850	12850	0
266	20240213	162300	984694480	12850	12850	12850	12850	0
267	20240213	162200	984694480	12850	12850	12850	12850	0
268	20240213	162100	984694480	12850	12850	12850	12850	0
269	20240213	162000	984694480	12850	12850	12850	12850	0
270	20240213	161900	984694480	12850	12850	12850	12850	0
271	20240213	161800	984694480	12850	12850	12850	12850	0
272	20240213	161700	984694480	12850	12850	12850	12850	1659
273	20240213	161600	984694480	12850	12850	12850	12850	0
274	20240213	161500	984694480	12850	12850	12850	12850	0
275	20240213	161400	984694480	12850	12850	12850	12850	0
276	20240213	161300	984694480	12850	12850	12850	12850	0
277	20240213	161200	984694480	12850	12850	12850	12850	0
278	20240213	161100	984694480	12850	12850	12850	12850	0
279	20240213	161000	984694480	12850	12850	12850	12850	0
280	20240213	160900	984694480	12850	12850	12850	12850	0
281	20240213	160800	984694480	12850	12850	12850	12850	0
282	20240213	160700	984694480	12850	12850	12850	12850	0
283	20240213	160600	984694480	12850	12850	12850	12850	0
284	20240213	160500	984694480	12850	12850	12850	12850	0
285	20240213	160400	984694480	12850	12850	12850	12850	0
286	20240213	160300	984694480	12850	12850	12850	12850	0
287	20240213	160200	984694480	12850	12850	12850	12850	0
288	20240213	160100	984694480	12850	12850	12850	12850	0
289	20240213	160000	984694480	12850	12850	12850	12850	0
290	20240213	155900	984694480	12850	12850	12850	12850	0
291	20240213	155800	984694480	12850	12850	12850	12850	0
292	20240213	155700	984694480	12850	12850	12850	12850	0
293	20240213	155600	984694480	12850	12850	12850	12850	0
294	20240213	155500	984694480	12850	12850	12850	12850	0
295	20240213	155400	984694480	12850	12850	12850	12850	0
296	20240213	155300	984694480	12850	12850	12850	12850	0
297	20240213	155200	984694480	12850	12850	12850	12850	0
298	20240213	155100	984694480	12850	12850	12850	12850	0
299	20240213	155000	984694480	12850	12850	12850	12850	0
300	20240213	154900	984694480	12850	12850	12850	12850	0
301	20240213	154800	984694480	12850	12850	12850	12850	0
302	20240213	154700	984694480	12850	12850	12850	12850	1659
303	20240213	154600	984694480	12850	12850	12850	12850	0
304	20240213	154500	984694480	12850	12850	12850	12850	0
305	20240213	154400	984694480	12850	12850	12850	12850	0
306	20240213	154300	984694480	12850	12850	12850	12850	0
307	20240213	154200	984694480	12850	12850	12850	12850	0
308	20240213	154100	984694480	12850	12850	12850	12850	0
309	20240213	154000	984694480	12850	12850	12850	12850	0
310	20240213	153900	984694480	12850	12850	12850	12850	0
311	20240213	153800	984694480	12850	12850	12850	12850	0
312	20240213	153700	984694480	12850	12850	12850	12850	0
313	20240213	153600	984694480	12850	12850	12850	12850	0
314	20240213	153500	984694480	12850	12850	12850	12850	0
315	20240213	153400	984694480	12850	12850	12850	12850	0
316	20240213	153300	984694480	12850	12850	12850	12850	0
317	20240213	153200	984694480	12850	12850	12850	12850	0
318	20240213	153100	984694480	12850	12850	12850	12850	0
319	20240213	153000	984694480	12850	12850	12850	12850	1659
320	20240213	152900	963376330	12870	12870	12870	12870	0
321	20240213	152800	963376330	12870	12870	12870	12870	0
322	20240213	152700	963376330	12870	12870	12870	12870	0
323	20240213	152600	963376330	12870	12870	12870	12870	0
324	20240213	152500	963376330	12870	12870	12870	12870	0
325	20240213	152400	963376330	12870	12870	12870	12870	0
326	20240213	152300	963376330	12870	12870	12870	12870	0
327	20240213	152200	963376330	12870	12870	12870	12870	0
328	20240213	152100	963376330	12870	12870	12870	12870	0
329	20240213	152000	963376330	12870	12870	12870	12870	0
330	20240213	151900	963376330	12870	12870	12870	12860	266
331	20240213	151800	959954890	12860	12870	12880	12860	320
332	20240213	151700	955837540	12870	12870	12880	12870	290
333	20240213	151600	952105120	12880	12880	12880	12870	58
334	20240213	151500	951358500	12880	12880	12880	12870	3
335	20240213	151400	951319870	12880	12880	12880	12880	66
336	20240213	151300	950469790	12880	12880	12880	12880	1
337	20240213	151200	950456910	12870	12890	12890	12870	198
338	20240213	151100	947906560	12880	12880	12890	12880	103
339	20240213	151000	946579910	12880	12880	12880	12870	134
340	20240213	150900	944854000	12880	12890	12890	12880	24
341	20240213	150800	944544860	12890	12890	12890	12890	2
342	20240213	150700	944519080	12890	12880	12890	12880	361
343	20240213	150600	939868750	12880	12880	12880	12880	2
344	20240213	150500	939842990	12880	12880	12880	12860	17
345	20240213	150400	939624050	12880	12890	12890	12880	62
346	20240213	150300	938824970	12890	12890	12890	12890	75
347	20240213	150200	937858220	12890	12880	12890	12880	305
348	20240213	150100	933927770	12880	12880	12880	12880	198
349	20240213	150000	931377530	12850	12840	12850	12840	344
350	20240213	145900	926958090	12850	12840	12850	12840	611
351	20240213	145800	919111380	12840	12850	12850	12840	382
352	20240213	145700	914206480	12840	12840	12880	12840	317
353	20240213	145600	910135550	12830	12840	12870	12830	543
354	20240213	145500	903165300	12830	12830	12840	12830	499
355	20240213	145400	896761950	12840	12840	12840	12830	323
356	20240213	145300	892616530	12830	12880	12880	12830	501
357	20240213	145200	886186940	12840	12830	12880	12830	676
358	20240213	145100	877510920	12840	12830	12840	12830	438
359	20240213	145000	871890830	12840	12830	12840	12830	511
360	20240213	144900	865334390	12840	12880	12880	12830	320
361	20240213	144800	861225870	12880	12840	12880	12830	1038
362	20240213	144700	847881900	12830	12840	12840	12830	501
363	20240213	144600	841453870	12840	12830	12840	12830	434
364	20240213	144500	835885110	12830	12830	12830	12830	481
365	20240213	144400	829713880	12830	12830	12840	12830	407
366	20240213	144300	824491910	12840	12830	12840	12830	384
367	20240213	144200	819565150	12830	12840	12840	12830	311
368	20240213	144100	815574830	12830	12830	12830	12830	381
369	20240213	144000	810686600	12830	12820	12830	12820	656
370	20240213	143900	802272980	12830	12830	12830	12830	358
371	20240213	143800	797679840	12830	12840	12880	12830	354
372	20240213	143700	793135860	12850	12860	12860	12850	971
373	20240213	143600	780653500	12860	12880	12880	12860	564
374	20240213	143500	773396580	12870	12870	12870	12870	492
375	20240213	143400	767064540	12870	12870	12880	12870	383
376	20240213	143300	762135310	12880	12870	12880	12870	214
377	20240213	143200	759381000	12880	12880	12880	12880	39
378	20240213	143100	758878680	12880	12880	12880	12880	52
379	20240213	143000	758208920	12880	12880	12880	12880	15
380	20240213	142900	758015720	12880	12880	12880	12870	94
381	20240213	142800	756805650	12880	12880	12880	12880	30
382	20240213	142700	756419250	12880	12880	12880	12880	151
383	20240213	142600	754474370	12880	12880	12880	12880	0
384	20240213	142500	754474370	12880	12890	12890	12880	138
385	20240213	142400	752696550	12890	12890	12890	12890	0
386	20240213	142300	752696550	12890	12880	12890	12880	331
387	20240213	142200	748432730	12880	12880	12880	12880	772
388	20240213	142100	738489370	12890	12890	12890	12890	21
389	20240213	142000	738218680	12890	12890	12890	12890	26
390	20240213	141900	737883540	12890	12890	12890	12890	30
391	20240213	141800	737496840	12890	12900	12900	12890	99
392	20240213	141700	736220680	12900	12900	12900	12900	13
393	20240213	141600	736052980	12900	12900	12900	12900	104
394	20240213	141500	734711380	12900	12910	12910	12900	196
395	20240213	141400	732182680	12930	12930	12930	12930	38
396	20240213	141300	731691340	12910	12910	12910	12910	116
397	20240213	141200	730193780	12910	12910	12910	12910	355
398	20240213	141100	725610730	12930	12920	12930	12920	112
399	20240213	141000	724162590	12930	12930	12930	12930	195
400	20240213	140900	721641240	12910	12910	12910	12910	0
401	20240213	140800	721641240	12910	12910	12930	12910	164
402	20240213	140700	719523740	12910	12930	12930	12910	110
403	20240213	140600	718101640	12930	12930	12930	12930	24
404	20240213	140500	717791320	12930	12930	12930	12930	5
405	20240213	140400	717726670	12930	12930	12930	12930	13
406	20240213	140300	717558580	12900	12900	12900	12900	86
407	20240213	140200	716449180	12930	12930	12930	12930	30
408	20240213	140100	716061280	12940	12890	12940	12890	79
409	20240213	140000	715042270	12940	12940	12940	12940	12
410	20240213	135900	714886990	12890	12890	12890	12890	1
411	20240213	135800	714874100	12890	12890	12890	12890	201
412	20240213	135700	712283210	12890	12900	12930	12890	37
413	20240213	135600	711805650	12930	12930	12930	12930	32
414	20240213	135500	711391890	12940	12930	12940	12930	20
415	20240213	135400	711133110	12940	12940	12940	12940	5
416	20240213	135300	711068410	12940	12940	12950	12940	392
417	20240213	135200	705995800	12940	12940	12940	12940	12
418	20240213	135100	705840520	12940	12940	12950	12940	313
419	20240213	135000	701787970	12940	12910	12940	12910	1848
420	20240213	134900	677909680	12900	12890	12900	12890	373
421	20240213	134800	673098980	12890	12890	12890	12890	33
422	20240213	134700	672673610	12890	12890	12890	12890	91
423	20240213	134600	671500620	12890	12890	12890	12890	3
424	20240213	134500	671461950	12890	12890	12890	12890	137
425	20240213	134400	669696020	12890	12890	12890	12890	13
426	20240213	134300	669528450	12890	12890	12890	12890	0
427	20240213	134200	669528450	12890	12880	12890	12880	420
428	20240213	134100	664116940	12880	12880	12880	12880	100
429	20240213	134000	662828940	12880	12890	12890	12880	35
430	20240213	133900	662377990	12890	12890	12890	12890	0
431	20240213	133800	662377990	12890	12890	12890	12890	85
432	20240213	133700	661282340	12890	12890	12890	12890	183
433	20240213	133600	658923470	12890	12890	12890	12890	14
434	20240213	133500	658743010	12880	12880	12880	12880	0
435	20240213	133400	658743010	12880	12870	12880	12870	227
436	20240213	133300	655819260	12870	12870	12870	12870	0
437	20240213	133200	655819260	12870	12860	12870	12860	264
438	20240213	133100	652423580	12860	12870	12870	12860	128
439	20240213	133000	650776990	12870	12880	12880	12870	264
440	20240213	132900	647379170	12880	12870	12880	12870	395
441	20240213	132800	642293520	12880	12880	12880	12870	113
442	20240213	132700	640838800	12890	12890	12890	12890	106
443	20240213	132600	639472460	12890	12890	12890	12890	100
444	20240213	132500	638183460	12900	12900	12900	12900	13
445	20240213	132400	638015760	12900	12900	12900	12900	0
446	20240213	132300	638015760	12900	12900	12900	12900	13
447	20240213	132200	637848060	12890	12890	12890	12890	151
448	20240213	132100	635901670	12900	12900	12900	12900	14
449	20240213	132000	635721070	12890	12890	12890	12890	10
450	20240213	131900	635592170	12900	12880	12900	12880	28
451	20240213	131800	635231270	12880	12880	12880	12880	7
452	20240213	131700	635141110	12900	12880	12900	12880	1215
453	20240213	131600	619480070	12870	12870	12870	12870	61
454	20240213	131500	618695000	12880	12880	12880	12880	13
455	20240213	131400	618527560	12880	12880	12880	12880	0
456	20240213	131300	618527560	12880	12900	12900	12880	255
457	20240213	131200	615242880	12880	12880	12880	12880	210
458	20240213	131100	612538080	12890	12890	12890	12890	11
459	20240213	131000	612396290	12890	12890	12890	12890	53
460	20240213	130900	611713120	12900	12900	12900	12900	0
461	20240213	130800	611713120	12900	12880	12900	12880	257
462	20240213	130700	608400120	12880	12890	12890	12880	152
463	20240213	130600	606442230	12890	12890	12890	12890	13
464	20240213	130500	606274660	12890	12890	12890	12890	9
465	20240213	130400	606158650	12890	12890	12890	12890	5
466	20240213	130300	606094200	12890	12890	12890	12890	4
467	20240213	130200	606042640	12890	12900	12900	12890	125
468	20240213	130100	604431050	12900	12900	12900	12900	0
469	20240213	130000	604431050	12900	12900	12900	12900	13
470	20240213	125900	604263350	12900	12900	12900	12900	0
471	20240213	125800	604263350	12900	12900	12900	12900	14
472	20240213	125700	604082750	12900	12900	12900	12900	0
473	20240213	125600	604082750	12900	12910	12910	12900	94
474	20240213	125500	602870020	12920	12920	12920	12920	0
475	20240213	125400	602870020	12920	12910	12920	12910	49
476	20240213	125300	602237140	12920	12900	12920	12900	330
477	20240213	125200	597979860	12900	12900	12900	12900	0
478	20240213	125100	597979860	12900	12870	12900	12870	479
479	20240213	125000	591810090	12870	12870	12870	12870	101
480	20240213	124900	590510220	12880	12880	12880	12870	242
481	20240213	124800	587395300	12880	12870	12880	12870	15
482	20240213	124700	587202240	12880	12880	12880	12880	52
483	20240213	124600	586532480	12880	12880	12880	12880	0
484	20240213	124500	586532480	12880	12880	12880	12880	54
485	20240213	124400	585836960	12870	12870	12870	12870	1
486	20240213	124300	585824090	12880	12870	12880	12870	97
487	20240213	124200	584575540	12880	12880	12880	12880	62
488	20240213	124100	583776980	12880	12880	12880	12880	33
489	20240213	124000	583351940	12880	12880	12880	12870	57
490	20240213	123900	582618090	12870	12880	12880	12870	29
491	20240213	123800	582244720	12870	12870	12870	12870	100
492	20240213	123700	580957720	12870	12870	12870	12870	20
493	20240213	123600	580700320	12870	12880	12880	12870	28
494	20240213	123500	580339830	12870	12880	12880	12870	163
495	20240213	123400	578242010	12880	12880	12880	12880	132
496	20240213	123300	576541850	12870	12880	12880	12870	11
497	20240213	123200	576400180	12880	12880	12880	12880	28
498	20240213	123100	576039540	12880	12870	12880	12870	123
499	20240213	123000	574456480	12880	12880	12880	12880	13
500	20240213	122900	574289040	12870	12870	12870	12870	24
501	20240213	122800	573980160	12880	12900	12900	12880	80
502	20240213	122700	572949480	12880	12880	12880	12880	0
503	20240213	122600	572949480	12880	12870	12880	12870	257
504	20240213	122500	569640240	12880	12880	12880	12880	2
505	20240213	122400	569614480	12880	12880	12880	12880	15
506	20240213	122300	569421280	12880	12880	12880	12880	40
507	20240213	122200	568906080	12900	12900	12900	12900	28
508	20240213	122100	568544880	12890	12890	12890	12890	375
509	20240213	122000	563711130	12900	12900	12900	12900	60
510	20240213	121900	562937130	12900	12890	12900	12890	78
511	20240213	121800	561931580	12890	12900	12900	12890	150
512	20240213	121700	559997580	12900	12900	12900	12900	81
513	20240213	121600	558952680	12900	12900	12900	12900	102
514	20240213	121500	557636880	12920	12920	12920	12920	13
515	20240213	121400	557468920	12920	12920	12920	12920	2
516	20240213	121300	557443080	12920	12900	12920	12900	176
517	20240213	121200	555172400	12910	12910	12910	12910	153
518	20240213	121100	553197170	12910	12920	12920	12910	77
519	20240213	121000	552202970	12930	12930	12930	12930	0
520	20240213	120900	552202970	12930	12930	12930	12930	14
521	20240213	120800	552021950	12930	12930	12930	12930	0
522	20240213	120700	552021950	12930	12930	12930	12930	13
523	20240213	120600	551853860	12900	12900	12920	12900	101
524	20240213	120500	550550080	12930	12930	12930	12930	39
525	20240213	120400	550045810	12930	12930	12930	12930	90
526	20240213	120300	548882110	12930	12920	12930	12920	958
527	20240213	120200	536504020	12920	12920	12920	12920	705
528	20240213	120100	527395420	12920	12900	12920	12900	2500
529	20240213	120000	495120730	12900	12900	12900	12900	111
530	20240213	115900	493688830	12900	12900	12900	12900	6
531	20240213	115800	493611430	12900	12900	12900	12900	14
532	20240213	115700	493430830	12900	12900	12900	12900	0
533	20240213	115600	493430830	12900	12900	12900	12900	13
534	20240213	115500	493263130	12890	12890	12890	12890	264
535	20240213	115400	489860170	12890	12890	12890	12890	66
536	20240213	115300	489009430	12890	12890	12890	12890	1000
537	20240213	115200	476119430	12890	12890	12890	12890	13
538	20240213	115100	475951860	12890	12890	12890	12890	0
539	20240213	115000	475951860	12890	12890	12890	12890	13
540	20240213	114900	475784290	12890	12890	12890	12880	589
541	20240213	114800	468192280	12890	12890	12890	12890	515
542	20240213	114700	461553930	12890	12890	12890	12890	0
543	20240213	114600	461553930	12890	12890	12890	12890	0
544	20240213	114500	461553930	12890	12890	12890	12890	13
545	20240213	114400	461386360	12880	12870	12880	12870	2068
546	20240213	114300	434760650	12870	12870	12870	12870	14
547	20240213	114200	434580470	12860	12870	12870	12860	13
548	20240213	114100	434413190	12870	12870	12870	12870	13
549	20240213	114000	434245880	12870	12870	12870	12870	7
550	20240213	113900	434155790	12870	12860	12870	12860	44
551	20240213	113800	433589660	12850	12860	12860	12850	118
552	20240213	113700	432072230	12860	12860	12860	12860	143
553	20240213	113600	430233250	12860	12860	12860	12860	103
554	20240213	113500	428908670	12860	12860	12860	12860	26
555	20240213	113400	428574310	12860	12870	12870	12860	252
556	20240213	113300	425333480	12870	12870	12870	12870	14
557	20240213	113200	425153300	12840	12840	12840	12840	277
558	20240213	113100	421596620	12870	12870	12870	12870	13
559	20240213	113000	421429310	12840	12850	12850	12840	378
560	20240213	112900	416574010	12850	12870	12870	12850	11
561	20240213	112800	416432620	12870	12850	12870	12850	145
562	20240213	112700	414569090	12850	12870	12870	12850	200
563	20240213	112600	411997090	12870	12870	12870	12870	13
564	20240213	112500	411829780	12850	12850	12850	12850	104
565	20240213	112400	410493380	12870	12850	12870	12850	314
566	20240213	112300	406458200	12850	12850	12850	12850	0
567	20240213	112200	406458200	12850	12870	12870	12850	114
568	20240213	112100	404993040	12850	12850	12850	12850	12
569	20240213	112000	404838840	12870	12870	12870	12870	13
570	20240213	111900	404671530	12870	12870	12870	12870	15
571	20240213	111800	404478480	12870	12870	12870	12870	26
572	20240213	111700	404143860	12870	12870	12870	12870	0
573	20240213	111600	404143860	12870	12870	12870	12870	73
574	20240213	111500	403204350	12870	12870	12870	12870	0
575	20240213	111400	403204350	12870	12870	12870	12870	14
576	20240213	111300	403024170	12830	12830	12830	12830	0
577	20240213	111200	403024170	12830	12830	12830	12830	100
578	20240213	111100	401741170	12830	12830	12870	12830	93
579	20240213	111000	400547460	12850	12830	12850	12830	2487
580	20240213	110900	368635210	12820	12820	12830	12820	334
581	20240213	110800	364353190	12820	12820	12830	12820	231
582	20240213	110700	361390780	12820	12830	12830	12820	153
583	20240213	110600	359429190	12820	12820	12820	12820	31
584	20240213	110500	359031770	12830	12820	12830	12820	249
585	20240213	110400	355838370	12830	12830	12830	12830	0
586	20240213	110300	355838370	12830	12820	12830	12820	241
587	20240213	110200	352747340	12820	12820	12820	12820	126
588	20240213	110100	351132020	12820	12820	12820	12820	26
589	20240213	110000	350798700	12820	12820	12820	12820	346
590	20240213	105900	346362980	12820	12820	12820	12820	141
591	20240213	105800	344555360	12830	12830	12830	12830	145
592	20240213	105700	342695010	12830	12830	12830	12830	211
593	20240213	105600	339987880	12830	12830	12830	12830	0
594	20240213	105500	339987880	12830	12830	12830	12830	100
595	20240213	105400	338704880	12830	12830	12830	12830	110
596	20240213	105300	337293580	12830	12840	12840	12830	9
597	20240213	105200	337178030	12840	12840	12840	12840	6
598	20240213	105100	337100990	12830	12830	12830	12830	518
599	20240213	105000	330455050	12830	12830	12830	12830	715
600	20240213	104900	321281600	12810	12830	12830	12810	128
601	20240213	104800	319639880	12830	12830	12830	12810	2938
602	20240213	104700	281948650	12830	12840	12840	12830	139
603	20240213	104600	280165160	12830	12830	12830	12830	306
604	20240213	104500	276239180	12840	12840	12840	12840	14
605	20240213	104400	276059420	12840	12840	12840	12840	152
606	20240213	104300	274107740	12840	12840	12840	12840	113
607	20240213	104200	272656820	12840	12840	12840	12840	22
608	20240213	104100	272374340	12850	12850	12850	12850	0
609	20240213	104000	272374340	12850	12850	12850	12850	101
610	20240213	103900	271076490	12850	12850	12850	12850	0
611	20240213	103800	271076490	12850	12850	12850	12850	13
612	20240213	103700	270909440	12850	12850	12850	12850	25
613	20240213	103600	270588190	12850	12850	12850	12850	66
614	20240213	103500	269740090	12850	12850	12850	12850	1
615	20240213	103400	269727240	12850	12840	12850	12840	301
616	20240213	103300	265861290	12830	12840	12840	12830	108
617	20240213	103200	264475580	12840	12840	12840	12840	1
618	20240213	103100	264462740	12840	12840	12840	12840	29
619	20240213	103000	264090380	12840	12840	12840	12840	428
620	20240213	102900	258594860	12830	12830	12830	12830	11
621	20240213	102800	258453730	12830	12830	12830	12830	436
622	20240213	102700	252859850	12830	12830	12830	12830	1
623	20240213	102600	252847020	12840	12840	12840	12840	877
624	20240213	102500	241586340	12830	12830	12830	12830	345
625	20240213	102400	237159990	12830	12850	12850	12830	735
626	20240213	102300	227725940	12850	12850	12850	12850	0
627	20240213	102200	227725940	12850	12850	12850	12850	1
628	20240213	102100	227713090	12850	12860	12860	12850	86
629	20240213	102000	226607760	12860	12850	12860	12850	116
630	20240213	101900	225116980	12860	12860	12860	12860	311
631	20240213	101800	221117520	12860	12860	12860	12860	20
632	20240213	101700	220860320	12860	12860	12860	12860	2
633	20240213	101600	220834600	12870	12870	12870	12870	45
634	20240213	101500	220255450	12870	12870	12870	12870	288
635	20240213	101400	216548890	12870	12870	12870	12870	28
636	20240213	101300	216188530	12870	12870	12870	12870	0
637	20240213	101200	216188530	12870	12860	12870	12860	12
638	20240213	101100	216034130	12860	12860	12860	12860	10
639	20240213	101000	215905530	12860	12870	12870	12860	380
640	20240213	100900	211017430	12870	12870	12870	12870	30
641	20240213	100800	210631330	12860	12870	12870	12860	204
642	20240213	100700	208007850	12860	12860	12860	12860	110
643	20240213	100600	206593250	12870	12870	12870	12870	0
644	20240213	100500	206593250	12870	12860	12870	12860	101
645	20240213	100400	205294380	12860	12870	12870	12860	65
646	20240213	100300	204458430	12870	12870	12870	12870	200
647	20240213	100200	201884430	12870	12870	12870	12870	0
648	20240213	100100	201884430	12870	12870	12870	12870	7
649	20240213	100000	201794340	12870	12870	12870	12870	6
650	20240213	095900	201717120	12870	12870	12870	12870	212
651	20240213	095800	198988680	12870	12870	12870	12870	332
652	20240213	095700	194715840	12880	12870	12880	12870	201
653	20240213	095600	192128870	12870	12880	12880	12870	2
654	20240213	095500	192103120	12880	12870	12880	12870	21
655	20240213	095400	191832650	12870	12870	12870	12870	0
656	20240213	095300	191832650	12870	12880	12880	12870	303
657	20240213	095200	187932230	12880	12880	12880	12880	18
658	20240213	095100	187700390	12880	12890	12890	12880	105
659	20240213	095000	186347490	12880	12870	12880	12870	52
660	20240213	094900	185677740	12870	12870	12870	12870	6
661	20240213	094800	185600520	12870	12870	12870	12870	1
662	20240213	094700	185587650	12870	12870	12870	12870	0
663	20240213	094600	185587650	12870	12870	12870	12870	2
664	20240213	094500	185561910	12870	12890	12890	12870	101
665	20240213	094400	184260040	12890	12890	12890	12890	3
666	20240213	094300	184221370	12870	12890	12890	12870	248
667	20240213	094200	181027090	12890	12890	12890	12880	454
668	20240213	094100	175179040	12890	12890	12890	12890	116
669	20240213	094000	173683800	12890	12900	12900	12890	35
670	20240213	093900	173232310	12900	12900	12900	12900	102
671	20240213	093800	171916510	12890	12890	12890	12880	159
672	20240213	093700	169867250	12890	12890	12890	12880	127
673	20240213	093600	168230740	12890	12890	12890	12880	7
674	20240213	093500	168140520	12890	12880	12890	12880	111
675	20240213	093400	166709830	12880	12870	12890	12870	117
676	20240213	093300	165201990	12870	12890	12890	12870	100
677	20240213	093200	163914810	12860	12860	12860	12860	1
678	20240213	093100	163901950	12850	12850	12850	12850	502
679	20240213	093000	157451250	12850	12830	12850	12800	1217
680	20240213	092900	141834370	12820	12820	12820	12820	1
681	20240213	092800	141821550	12820	12830	12840	12820	725
682	20240213	092700	132514620	12820	12820	12830	12820	132
683	20240213	092600	130821300	12820	12830	12830	12820	11
684	20240213	092500	130680180	12830	12830	12830	12830	279
685	20240213	092400	127100610	12830	12830	12840	12830	544
686	20240213	092300	120121080	12830	12830	12830	12830	78
687	20240213	092200	119120340	12830	12830	12830	12830	1
688	20240213	092100	119107510	12830	12830	12830	12830	105
689	20240213	092000	117760360	12830	12830	12830	12830	109
690	20240213	091900	116361890	12820	12820	12820	12820	126
691	20240213	091800	114746570	12820	12820	12820	12820	101
692	20240213	091700	113451750	12810	12810	12810	12810	1
693	20240213	091600	113438940	12800	12810	12810	12800	130
694	20240213	091500	111773780	12810	12820	12840	12810	384
695	20240213	091400	106846050	12800	12820	12820	12800	445
696	20240213	091300	101141840	12830	12830	12840	12820	197
697	20240213	091200	98614300	12820	12820	12830	12820	1185
698	20240213	091100	83422120	12830	12830	12830	12820	1434
699	20240213	091000	65033900	12830	12830	12830	12830	108
700	20240213	090900	63648260	12840	12830	12840	12830	53
701	20240213	090800	62968230	12830	12790	12840	12790	626
702	20240213	090700	54939020	12790	12820	12820	12780	128
703	20240213	090600	53299590	12820	12780	12820	12780	205
704	20240213	090500	50679650	12770	12820	12820	12770	40
705	20240213	090400	50167850	12830	12830	12830	12830	167
706	20240213	090300	48025240	12830	12770	12830	12750	568
707	20240213	090200	40771780	12770	12770	12850	12770	1149
708	20240213	090100	26086500	12750	12750	12750	12750	901
709	20240213	090000	14598750	12750	12750	12750	12750	1145