KissMeData/053160/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192700	496570250	15680	15680	15680	15680	849
3	20240213	192600	496570250	15680	15680	15680	15680	0
4	20240213	192500	496570250	15680	15680	15680	15680	0
5	20240213	192400	496570250	15680	15680	15680	15680	0
6	20240213	192300	496570250	15680	15680	15680	15680	0
7	20240213	192200	496570250	15680	15680	15680	15680	0
8	20240213	192100	496570250	15680	15680	15680	15680	0
9	20240213	192000	496570250	15680	15680	15680	15680	0
10	20240213	191900	496570250	15680	15680	15680	15680	0
11	20240213	191800	496570250	15680	15680	15680	15680	0
12	20240213	191700	496570250	15680	15680	15680	15680	0
13	20240213	191600	496570250	15680	15680	15680	15680	0
14	20240213	191500	496570250	15680	15680	15680	15680	0
15	20240213	191400	496570250	15680	15680	15680	15680	0
16	20240213	191300	496570250	15680	15680	15680	15680	0
17	20240213	191200	496570250	15680	15680	15680	15680	0
18	20240213	191100	496570250	15680	15680	15680	15680	0
19	20240213	191000	496570250	15680	15680	15680	15680	0
20	20240213	190900	496570250	15680	15680	15680	15680	0
21	20240213	190800	496570250	15680	15680	15680	15680	0
22	20240213	190700	496570250	15680	15680	15680	15680	0
23	20240213	190600	496570250	15680	15680	15680	15680	0
24	20240213	190500	496570250	15680	15680	15680	15680	0
25	20240213	190400	496570250	15680	15680	15680	15680	0
26	20240213	190300	496570250	15680	15680	15680	15680	0
27	20240213	190200	496570250	15680	15680	15680	15680	0
28	20240213	190100	496570250	15680	15680	15680	15680	0
29	20240213	190000	496570250	15680	15680	15680	15680	0
30	20240213	185900	496570250	15680	15680	15680	15680	0
31	20240213	185800	496570250	15680	15680	15680	15680	0
32	20240213	185700	496570250	15680	15680	15680	15680	849
33	20240213	185600	496570250	15680	15680	15680	15680	0
34	20240213	185500	496570250	15680	15680	15680	15680	0
35	20240213	185400	496570250	15680	15680	15680	15680	0
36	20240213	185300	496570250	15680	15680	15680	15680	0
37	20240213	185200	496570250	15680	15680	15680	15680	0
38	20240213	185100	496570250	15680	15680	15680	15680	0
39	20240213	185000	496570250	15680	15680	15680	15680	0
40	20240213	184900	496570250	15680	15680	15680	15680	0
41	20240213	184800	496570250	15680	15680	15680	15680	0
42	20240213	184700	496570250	15680	15680	15680	15680	0
43	20240213	184600	496570250	15680	15680	15680	15680	0
44	20240213	184500	496570250	15680	15680	15680	15680	0
45	20240213	184400	496570250	15680	15680	15680	15680	0
46	20240213	184300	496570250	15680	15680	15680	15680	0
47	20240213	184200	496570250	15680	15680	15680	15680	0
48	20240213	184100	496570250	15680	15680	15680	15680	0
49	20240213	184000	496570250	15680	15680	15680	15680	0
50	20240213	183900	496570250	15680	15680	15680	15680	0
51	20240213	183800	496570250	15680	15680	15680	15680	0
52	20240213	183700	496570250	15680	15680	15680	15680	0
53	20240213	183600	496570250	15680	15680	15680	15680	0
54	20240213	183500	496570250	15680	15680	15680	15680	0
55	20240213	183400	496570250	15680	15680	15680	15680	0
56	20240213	183300	496570250	15680	15680	15680	15680	0
57	20240213	183200	496570250	15680	15680	15680	15680	0
58	20240213	183100	496570250	15680	15680	15680	15680	0
59	20240213	183000	496570250	15680	15680	15680	15680	0
60	20240213	182900	496570250	15680	15680	15680	15680	0
61	20240213	182800	496570250	15680	15680	15680	15680	0
62	20240213	182700	496570250	15680	15680	15680	15680	849
63	20240213	182600	496570250	15680	15680	15680	15680	0
64	20240213	182500	496570250	15680	15680	15680	15680	0
65	20240213	182400	496570250	15680	15680	15680	15680	0
66	20240213	182300	496570250	15680	15680	15680	15680	0
67	20240213	182200	496570250	15680	15680	15680	15680	0
68	20240213	182100	496570250	15680	15680	15680	15680	0
69	20240213	182000	496570250	15680	15680	15680	15680	0
70	20240213	181900	496570250	15680	15680	15680	15680	0
71	20240213	181800	496570250	15680	15680	15680	15680	0
72	20240213	181700	496570250	15680	15680	15680	15680	0
73	20240213	181600	496570250	15680	15680	15680	15680	0
74	20240213	181500	496570250	15680	15680	15680	15680	0
75	20240213	181400	496570250	15680	15680	15680	15680	0
76	20240213	181300	496570250	15680	15680	15680	15680	0
77	20240213	181200	496570250	15680	15680	15680	15680	0
78	20240213	181100	496570250	15680	15680	15680	15680	0
79	20240213	181000	496570250	15680	15680	15680	15680	0
80	20240213	180900	496570250	15680	15680	15680	15680	0
81	20240213	180800	496570250	15680	15680	15680	15680	0
82	20240213	180700	496570250	15680	15680	15680	15680	0
83	20240213	180600	496570250	15680	15680	15680	15680	0
84	20240213	180500	496570250	15680	15680	15680	15680	0
85	20240213	180400	496570250	15680	15680	15680	15680	0
86	20240213	180300	496570250	15680	15680	15680	15680	0
87	20240213	180200	496570250	15680	15680	15680	15680	0
88	20240213	180100	496570250	15680	15680	15680	15680	0
89	20240213	180000	496570250	15680	15680	15680	15680	0
90	20240213	175900	496570250	15680	15680	15680	15680	0
91	20240213	175800	496570250	15680	15680	15680	15680	0
92	20240213	175700	496570250	15680	15680	15680	15680	849
93	20240213	175600	496570250	15680	15680	15680	15680	0
94	20240213	175500	496570250	15680	15680	15680	15680	0
95	20240213	175400	496570250	15680	15680	15680	15680	0
96	20240213	175300	496570250	15680	15680	15680	15680	0
97	20240213	175200	496570250	15680	15680	15680	15680	0
98	20240213	175100	496570250	15680	15680	15680	15680	0
99	20240213	175000	496570250	15680	15680	15680	15680	0
100	20240213	174900	496570250	15680	15680	15680	15680	0
101	20240213	174800	496570250	15680	15680	15680	15680	0
102	20240213	174700	496570250	15680	15680	15680	15680	0
103	20240213	174600	496570250	15680	15680	15680	15680	0
104	20240213	174500	496570250	15680	15680	15680	15680	0
105	20240213	174400	496570250	15680	15680	15680	15680	0
106	20240213	174300	496570250	15680	15680	15680	15680	0
107	20240213	174200	496570250	15680	15680	15680	15680	0
108	20240213	174100	496570250	15680	15680	15680	15680	0
109	20240213	174000	496570250	15680	15680	15680	15680	0
110	20240213	173900	496570250	15680	15680	15680	15680	0
111	20240213	173800	496570250	15680	15680	15680	15680	0
112	20240213	173700	496570250	15680	15680	15680	15680	0
113	20240213	173600	496570250	15680	15680	15680	15680	0
114	20240213	173500	496570250	15680	15680	15680	15680	0
115	20240213	173400	496570250	15680	15680	15680	15680	0
116	20240213	173300	496570250	15680	15680	15680	15680	0
117	20240213	173200	496570250	15680	15680	15680	15680	0
118	20240213	173100	496570250	15680	15680	15680	15680	0
119	20240213	173000	496570250	15680	15680	15680	15680	0
120	20240213	172900	496570250	15680	15680	15680	15680	0
121	20240213	172800	496570250	15680	15680	15680	15680	0
122	20240213	172700	496570250	15680	15680	15680	15680	849
123	20240213	172600	496570250	15680	15680	15680	15680	0
124	20240213	172500	496570250	15680	15680	15680	15680	0
125	20240213	172400	496570250	15680	15680	15680	15680	0
126	20240213	172300	496570250	15680	15680	15680	15680	0
127	20240213	172200	496570250	15680	15680	15680	15680	0
128	20240213	172100	496570250	15680	15680	15680	15680	0
129	20240213	172000	496570250	15680	15680	15680	15680	0
130	20240213	171900	496570250	15680	15680	15680	15680	0
131	20240213	171800	496570250	15680	15680	15680	15680	0
132	20240213	171700	496570250	15680	15680	15680	15680	0
133	20240213	171600	496570250	15680	15680	15680	15680	0
134	20240213	171500	496570250	15680	15680	15680	15680	0
135	20240213	171400	496570250	15680	15680	15680	15680	0
136	20240213	171300	496570250	15680	15680	15680	15680	0
137	20240213	171200	496570250	15680	15680	15680	15680	0
138	20240213	171100	496570250	15680	15680	15680	15680	0
139	20240213	171000	496570250	15680	15680	15680	15680	0
140	20240213	170900	496570250	15680	15680	15680	15680	0
141	20240213	170800	496570250	15680	15680	15680	15680	0
142	20240213	170700	496570250	15680	15680	15680	15680	0
143	20240213	170600	496570250	15680	15680	15680	15680	0
144	20240213	170500	496570250	15680	15680	15680	15680	0
145	20240213	170400	496570250	15680	15680	15680	15680	0
146	20240213	170300	496570250	15680	15680	15680	15680	0
147	20240213	170200	496570250	15680	15680	15680	15680	0
148	20240213	170100	496570250	15680	15680	15680	15680	0
149	20240213	170000	496570250	15680	15680	15680	15680	0
150	20240213	165900	496570250	15680	15680	15680	15680	0
151	20240213	165800	496570250	15680	15680	15680	15680	0
152	20240213	165700	496570250	15680	15680	15680	15680	849
153	20240213	165600	496570250	15680	15680	15680	15680	0
154	20240213	165500	496570250	15680	15680	15680	15680	0
155	20240213	165400	496570250	15680	15680	15680	15680	0
156	20240213	165300	496570250	15680	15680	15680	15680	0
157	20240213	165200	496570250	15680	15680	15680	15680	0
158	20240213	165100	496570250	15680	15680	15680	15680	0
159	20240213	165000	496570250	15680	15680	15680	15680	0
160	20240213	164900	496570250	15680	15680	15680	15680	0
161	20240213	164800	496570250	15680	15680	15680	15680	0
162	20240213	164700	496570250	15680	15680	15680	15680	0
163	20240213	164600	496570250	15680	15680	15680	15680	0
164	20240213	164500	496570250	15680	15680	15680	15680	0
165	20240213	164400	496570250	15680	15680	15680	15680	0
166	20240213	164300	496570250	15680	15680	15680	15680	0
167	20240213	164200	496570250	15680	15680	15680	15680	0
168	20240213	164100	496570250	15680	15680	15680	15680	0
169	20240213	164000	496570250	15680	15680	15680	15680	0
170	20240213	163900	496570250	15680	15680	15680	15680	0
171	20240213	163800	496570250	15680	15680	15680	15680	0
172	20240213	163700	496570250	15680	15680	15680	15680	0
173	20240213	163600	496570250	15680	15680	15680	15680	0
174	20240213	163500	496570250	15680	15680	15680	15680	0
175	20240213	163400	496570250	15680	15680	15680	15680	0
176	20240213	163300	496570250	15680	15680	15680	15680	0
177	20240213	163200	496570250	15680	15680	15680	15680	0
178	20240213	163100	496570250	15680	15680	15680	15680	0
179	20240213	163000	496570250	15680	15680	15680	15680	0
180	20240213	162900	496570250	15680	15680	15680	15680	0
181	20240213	162800	496570250	15680	15680	15680	15680	0
182	20240213	162700	496570250	15680	15680	15680	15680	849
183	20240213	162600	496570250	15680	15680	15680	15680	0
184	20240213	162500	496570250	15680	15680	15680	15680	0
185	20240213	162400	496570250	15680	15680	15680	15680	0
186	20240213	162300	496570250	15680	15680	15680	15680	0
187	20240213	162200	496570250	15680	15680	15680	15680	0
188	20240213	162100	496570250	15680	15680	15680	15680	0
189	20240213	162000	496570250	15680	15680	15680	15680	0
190	20240213	161900	496570250	15680	15680	15680	15680	0
191	20240213	161800	496570250	15680	15680	15680	15680	0
192	20240213	161700	496570250	15680	15680	15680	15680	0
193	20240213	161600	496570250	15680	15680	15680	15680	0
194	20240213	161500	496570250	15680	15680	15680	15680	0
195	20240213	161400	496570250	15680	15680	15680	15680	0
196	20240213	161300	496570250	15680	15680	15680	15680	0
197	20240213	161200	496570250	15680	15680	15680	15680	0
198	20240213	161100	496570250	15680	15680	15680	15680	0
199	20240213	161000	496570250	15680	15680	15680	15680	0
200	20240213	160900	496570250	15680	15680	15680	15680	0
201	20240213	160800	496570250	15680	15680	15680	15680	0
202	20240213	160700	496570250	15680	15680	15680	15680	0
203	20240213	160600	496570250	15680	15680	15680	15680	0
204	20240213	160500	496570250	15680	15680	15680	15680	0
205	20240213	160400	496570250	15680	15680	15680	15680	0
206	20240213	160300	496570250	15680	15680	15680	15680	0
207	20240213	160200	496570250	15680	15680	15680	15680	0
208	20240213	160100	496570250	15680	15680	15680	15680	0
209	20240213	160000	496570250	15680	15680	15680	15680	0
210	20240213	155900	496570250	15680	15680	15680	15680	0
211	20240213	155800	496570250	15680	15680	15680	15680	0
212	20240213	155700	496570250	15680	15680	15680	15680	849
213	20240213	155600	496570250	15680	15680	15680	15680	0
214	20240213	155500	496570250	15680	15680	15680	15680	0
215	20240213	155400	496570250	15680	15680	15680	15680	0
216	20240213	155300	496570250	15680	15680	15680	15680	0
217	20240213	155200	496570250	15680	15680	15680	15680	0
218	20240213	155100	496570250	15680	15680	15680	15680	0
219	20240213	155000	496570250	15680	15680	15680	15680	0
220	20240213	154900	496570250	15680	15680	15680	15680	0
221	20240213	154800	496570250	15680	15680	15680	15680	0
222	20240213	154700	496570250	15680	15680	15680	15680	0
223	20240213	154600	496570250	15680	15680	15680	15680	0
224	20240213	154500	496570250	15680	15680	15680	15680	0
225	20240213	154400	496570250	15680	15680	15680	15680	0
226	20240213	154300	496570250	15680	15680	15680	15680	0
227	20240213	154200	496570250	15680	15680	15680	15680	0
228	20240213	154100	496570250	15680	15680	15680	15680	0
229	20240213	154000	496570250	15680	15680	15680	15680	0
230	20240213	153900	496570250	15680	15680	15680	15680	0
231	20240213	153800	496570250	15680	15680	15680	15680	0
232	20240213	153700	496570250	15680	15680	15680	15680	0
233	20240213	153600	496570250	15680	15680	15680	15680	0
234	20240213	153500	496570250	15680	15680	15680	15680	0
235	20240213	153400	496570250	15680	15680	15680	15680	0
236	20240213	153300	496570250	15680	15680	15680	15680	0
237	20240213	153200	496570250	15680	15680	15680	15680	0
238	20240213	153100	496570250	15680	15680	15680	15680	0
239	20240213	153000	496570250	15680	15680	15680	15680	849
240	20240213	152900	483257930	15790	15790	15790	15790	0
241	20240213	152800	483257930	15790	15790	15790	15790	0
242	20240213	152700	483257930	15790	15790	15790	15790	0
243	20240213	152600	483257930	15790	15790	15790	15790	0
244	20240213	152500	483257930	15790	15790	15790	15790	0
245	20240213	152400	483257930	15790	15790	15790	15790	0
246	20240213	152300	483257930	15790	15790	15790	15790	0
247	20240213	152200	483257930	15790	15790	15790	15790	0
248	20240213	152100	483257930	15790	15790	15790	15790	0
249	20240213	152000	483257930	15790	15790	15790	15790	0
250	20240213	151900	483257930	15790	15790	15790	15700	106
251	20240213	151800	481593190	15790	15790	15790	15790	20
252	20240213	151700	481277390	15790	15790	15790	15790	101
253	20240213	151600	479682600	15750	15740	15750	15740	307
254	20240213	151500	474847860	15690	15690	15690	15690	0
255	20240213	151400	474847860	15690	15690	15690	15690	0
256	20240213	151300	474847860	15690	15690	15690	15690	0
257	20240213	151200	474847860	15690	15690	15690	15690	2
258	20240213	151100	474816480	15680	15680	15680	15680	0
259	20240213	151000	474816480	15680	15680	15680	15680	156
260	20240213	150900	472370400	15680	15680	15680	15680	0
261	20240213	150800	472370400	15680	15690	15690	15680	68
262	20240213	150700	471303660	15690	15690	15690	15690	0
263	20240213	150600	471303660	15690	15690	15690	15690	0
264	20240213	150500	471303660	15690	15690	15690	15690	0
265	20240213	150400	471303660	15690	15690	15690	15690	0
266	20240213	150300	471303660	15690	15690	15690	15690	0
267	20240213	150200	471303660	15690	15690	15690	15690	0
268	20240213	150100	471303660	15690	15690	15690	15690	0
269	20240213	150000	471303660	15690	15690	15690	15690	0
270	20240213	145900	471303660	15690	15690	15690	15690	0
271	20240213	145800	471303660	15690	15690	15690	15690	0
272	20240213	145700	471303660	15690	15690	15690	15690	0
273	20240213	145600	471303660	15690	15680	15690	15680	162
274	20240213	145500	468763470	15680	15690	15690	15680	678
275	20240213	145400	458128660	15700	15700	15700	15690	1168
276	20240213	145300	439791140	15700	15700	15700	15700	0
277	20240213	145200	439791140	15700	15700	15700	15700	0
278	20240213	145100	439791140	15700	15700	15700	15700	0
279	20240213	145000	439791140	15700	15710	15710	15700	421
280	20240213	144900	433178840	15710	15710	15710	15710	387
281	20240213	144800	427099070	15710	15710	15710	15710	0
282	20240213	144700	427099070	15710	15710	15710	15710	0
283	20240213	144600	427099070	15710	15710	15710	15710	1
284	20240213	144500	427083360	15710	15710	15710	15710	0
285	20240213	144400	427083360	15710	15710	15710	15710	0
286	20240213	144300	427083360	15710	15710	15710	15710	0
287	20240213	144200	427083360	15710	15710	15710	15710	0
288	20240213	144100	427083360	15710	15710	15710	15710	0
289	20240213	144000	427083360	15710	15710	15710	15710	0
290	20240213	143900	427083360	15710	15710	15710	15710	0
291	20240213	143800	427083360	15710	15720	15720	15710	326
292	20240213	143700	421960390	15800	15800	15800	15800	0
293	20240213	143600	421960390	15800	15800	15800	15800	0
294	20240213	143500	421960390	15800	15800	15800	15800	0
295	20240213	143400	421960390	15800	15800	15800	15800	0
296	20240213	143300	421960390	15800	15800	15800	15800	0
297	20240213	143200	421960390	15800	15800	15800	15800	0
298	20240213	143100	421960390	15800	15800	15800	15800	0
299	20240213	143000	421960390	15800	15800	15800	15800	0
300	20240213	142900	421960390	15800	15800	15800	15800	0
301	20240213	142800	421960390	15800	15800	15800	15800	0
302	20240213	142700	421960390	15800	15800	15800	15800	0
303	20240213	142600	421960390	15800	15800	15800	15800	0
304	20240213	142500	421960390	15800	15800	15800	15800	0
305	20240213	142400	421960390	15800	15800	15800	15800	0
306	20240213	142300	421960390	15800	15800	15800	15800	0
307	20240213	142200	421960390	15800	15800	15800	15800	0
308	20240213	142100	421960390	15800	15800	15800	15800	0
309	20240213	142000	421960390	15800	15800	15800	15800	0
310	20240213	141900	421960390	15800	15800	15800	15800	0
311	20240213	141800	421960390	15800	15800	15800	15800	0
312	20240213	141700	421960390	15800	15800	15800	15800	0
313	20240213	141600	421960390	15800	15800	15800	15800	0
314	20240213	141500	421960390	15800	15800	15800	15800	1
315	20240213	141400	421944590	15720	15720	15720	15720	0
316	20240213	141300	421944590	15720	15720	15720	15720	50
317	20240213	141200	421158590	15720	15720	15720	15720	0
318	20240213	141100	421158590	15720	15720	15720	15720	0
319	20240213	141000	421158590	15720	15720	15720	15720	0
320	20240213	140900	421158590	15720	15720	15720	15720	0
321	20240213	140800	421158590	15720	15720	15720	15720	0
322	20240213	140700	421158590	15720	15720	15720	15720	0
323	20240213	140600	421158590	15720	15720	15720	15720	0
324	20240213	140500	421158590	15720	15720	15720	15720	0
325	20240213	140400	421158590	15720	15720	15720	15720	0
326	20240213	140300	421158590	15720	15720	15720	15720	0
327	20240213	140200	421158590	15720	15720	15720	15720	0
328	20240213	140100	421158590	15720	15720	15720	15720	0
329	20240213	140000	421158590	15720	15720	15720	15720	0
330	20240213	135900	421158590	15720	15720	15720	15720	0
331	20240213	135800	421158590	15720	15720	15720	15720	0
332	20240213	135700	421158590	15720	15720	15720	15720	0
333	20240213	135600	421158590	15720	15720	15720	15720	0
334	20240213	135500	421158590	15720	15720	15720	15720	0
335	20240213	135400	421158590	15720	15720	15720	15720	2
336	20240213	135300	421127150	15720	15720	15720	15720	0
337	20240213	135200	421127150	15720	15720	15720	15720	0
338	20240213	135100	421127150	15720	15720	15720	15720	0
339	20240213	135000	421127150	15720	15720	15720	15720	0
340	20240213	134900	421127150	15720	15720	15720	15720	0
341	20240213	134800	421127150	15720	15720	15720	15710	13
342	20240213	134700	420922870	15820	15820	15820	15820	0
343	20240213	134600	420922870	15820	15820	15820	15820	0
344	20240213	134500	420922870	15820	15820	15820	15820	0
345	20240213	134400	420922870	15820	15820	15820	15820	0
346	20240213	134300	420922870	15820	15820	15820	15820	0
347	20240213	134200	420922870	15820	15820	15820	15820	0
348	20240213	134100	420922870	15820	15820	15820	15820	0
349	20240213	134000	420922870	15820	15820	15820	15820	0
350	20240213	133900	420922870	15820	15820	15820	15820	38
351	20240213	133800	420321710	15830	15830	15830	15830	0
352	20240213	133700	420321710	15830	15830	15830	15830	0
353	20240213	133600	420321710	15830	15830	15830	15830	0
354	20240213	133500	420321710	15830	15830	15830	15830	0
355	20240213	133400	420321710	15830	15830	15830	15830	0
356	20240213	133300	420321710	15830	15830	15830	15830	0
357	20240213	133200	420321710	15830	15830	15830	15830	0
358	20240213	133100	420321710	15830	15830	15830	15830	0
359	20240213	133000	420321710	15830	15800	15830	15800	1497
360	20240213	132900	396630360	15800	15750	15800	15750	1154
361	20240213	132800	378416210	15710	15710	15710	15710	0
362	20240213	132700	378416210	15710	15710	15710	15710	2
363	20240213	132600	378384790	15710	15710	15710	15710	0
364	20240213	132500	378384790	15710	15710	15710	15710	0
365	20240213	132400	378384790	15710	15710	15710	15710	0
366	20240213	132300	378384790	15710	15710	15710	15710	0
367	20240213	132200	378384790	15710	15710	15710	15710	0
368	20240213	132100	378384790	15710	15710	15710	15710	0
369	20240213	132000	378384790	15710	15710	15710	15710	10
370	20240213	131900	378227690	15770	15770	15770	15770	0
371	20240213	131800	378227690	15770	15770	15770	15770	0
372	20240213	131700	378227690	15770	15770	15770	15770	0
373	20240213	131600	378227690	15770	15770	15770	15770	0
374	20240213	131500	378227690	15770	15770	15770	15770	0
375	20240213	131400	378227690	15770	15770	15770	15770	0
376	20240213	131300	378227690	15770	15770	15770	15770	300
377	20240213	131200	373496690	15700	15700	15700	15700	0
378	20240213	131100	373496690	15700	15700	15700	15700	0
379	20240213	131000	373496690	15700	15700	15700	15700	0
380	20240213	130900	373496690	15700	15700	15700	15700	0
381	20240213	130800	373496690	15700	15700	15700	15700	0
382	20240213	130700	373496690	15700	15700	15700	15700	0
383	20240213	130600	373496690	15700	15700	15700	15700	0
384	20240213	130500	373496690	15700	15700	15700	15700	0
385	20240213	130400	373496690	15700	15700	15700	15700	0
386	20240213	130300	373496690	15700	15700	15700	15700	232
387	20240213	130200	369854290	15680	15680	15680	15680	0
388	20240213	130100	369854290	15680	15680	15680	15680	0
389	20240213	130000	369854290	15680	15680	15680	15680	0
390	20240213	125900	369854290	15680	15680	15680	15680	0
391	20240213	125800	369854290	15680	15690	15690	15680	183
392	20240213	125700	366984840	15660	15660	15660	15660	0
393	20240213	125600	366984840	15660	15660	15660	15660	0
394	20240213	125500	366984840	15660	15660	15660	15660	0
395	20240213	125400	366984840	15660	15740	15740	15660	1000
396	20240213	125300	351310830	15800	15800	15800	15800	0
397	20240213	125200	351310830	15800	15800	15800	15800	0
398	20240213	125100	351310830	15800	15800	15800	15800	0
399	20240213	125000	351310830	15800	15800	15800	15800	0
400	20240213	124900	351310830	15800	15800	15800	15800	5
401	20240213	124800	351231830	15800	15800	15800	15800	0
402	20240213	124700	351231830	15800	15800	15800	15800	0
403	20240213	124600	351231830	15800	15800	15800	15800	0
404	20240213	124500	351231830	15800	15800	15800	15800	0
405	20240213	124400	351231830	15800	15800	15800	15800	180
406	20240213	124300	348387830	15790	15770	15790	15770	980
407	20240213	124200	332921730	15740	15720	15740	15720	332
408	20240213	124100	327696650	15720	15720	15720	15720	130
409	20240213	124000	325653050	15710	15710	15710	15710	0
410	20240213	123900	325653050	15710	15710	15710	15710	0
411	20240213	123800	325653050	15710	15710	15710	15710	0
412	20240213	123700	325653050	15710	15710	15710	15710	0
413	20240213	123600	325653050	15710	15710	15710	15710	0
414	20240213	123500	325653050	15710	15710	15710	15710	0
415	20240213	123400	325653050	15710	15710	15710	15710	0
416	20240213	123300	325653050	15710	15710	15710	15710	7
417	20240213	123200	325543080	15710	15710	15710	15710	0
418	20240213	123100	325543080	15710	15710	15710	15710	0
419	20240213	123000	325543080	15710	15710	15710	15710	0
420	20240213	122900	325543080	15710	15710	15710	15710	0
421	20240213	122800	325543080	15710	15710	15710	15710	0
422	20240213	122700	325543080	15710	15710	15710	15710	5
423	20240213	122600	325464530	15650	15650	15650	15650	25
424	20240213	122500	325073280	15650	15650	15650	15650	0
425	20240213	122400	325073280	15650	15650	15650	15650	0
426	20240213	122300	325073280	15650	15650	15650	15640	412
427	20240213	122200	318629470	15640	15640	15640	15640	120
428	20240213	122100	316752670	15640	15640	15640	15640	0
429	20240213	122000	316752670	15640	15640	15640	15640	0
430	20240213	121900	316752670	15640	15640	15640	15640	0
431	20240213	121800	316752670	15640	15640	15640	15640	0
432	20240213	121700	316752670	15640	15640	15640	15640	0
433	20240213	121600	316752670	15640	15640	15640	15640	0
434	20240213	121500	316752670	15640	15640	15640	15640	0
435	20240213	121400	316752670	15640	15640	15640	15640	0
436	20240213	121300	316752670	15640	15640	15640	15640	0
437	20240213	121200	316752670	15640	15640	15640	15640	0
438	20240213	121100	316752670	15640	15640	15640	15640	0
439	20240213	121000	316752670	15640	15640	15640	15640	0
440	20240213	120900	316752670	15640	15640	15640	15640	0
441	20240213	120800	316752670	15640	15640	15640	15640	0
442	20240213	120700	316752670	15640	15640	15640	15640	0
443	20240213	120600	316752670	15640	15640	15640	15640	0
444	20240213	120500	316752670	15640	15630	15640	15630	19
445	20240213	120400	316455600	15630	15630	15630	15630	1
446	20240213	120300	316439970	15740	15740	15740	15740	0
447	20240213	120200	316439970	15740	15740	15740	15740	0
448	20240213	120100	316439970	15740	15690	15740	15690	164
449	20240213	120000	313861910	15620	15620	15620	15620	0
450	20240213	115900	313861910	15620	15620	15620	15620	0
451	20240213	115800	313861910	15620	15620	15620	15620	26
452	20240213	115700	313455790	15620	15620	15620	15620	0
453	20240213	115600	313455790	15620	15620	15620	15620	0
454	20240213	115500	313455790	15620	15620	15620	15620	1
455	20240213	115400	313440170	15690	15690	15690	15690	0
456	20240213	115300	313440170	15690	15690	15690	15690	0
457	20240213	115200	313440170	15690	15690	15690	15690	0
458	20240213	115100	313440170	15690	15690	15690	15690	0
459	20240213	115000	313440170	15690	15690	15690	15690	27
460	20240213	114900	313016540	15690	15690	15690	15690	113
461	20240213	114800	311243570	15690	15690	15690	15690	0
462	20240213	114700	311243570	15690	15690	15690	15690	0
463	20240213	114600	311243570	15690	15690	15690	15690	0
464	20240213	114500	311243570	15690	15690	15690	15690	20
465	20240213	114400	310929770	15680	15680	15680	15680	0
466	20240213	114300	310929770	15680	15680	15680	15680	0
467	20240213	114200	310929770	15680	15680	15680	15680	0
468	20240213	114100	310929770	15680	15680	15680	15680	0
469	20240213	114000	310929770	15680	15680	15680	15680	0
470	20240213	113900	310929770	15680	15680	15680	15680	441
471	20240213	113800	304014890	15660	15660	15660	15660	0
472	20240213	113700	304014890	15660	15660	15660	15660	4
473	20240213	113600	303952250	15660	15660	15660	15660	13
474	20240213	113500	303748670	15660	15660	15660	15660	0
475	20240213	113400	303748670	15660	15660	15660	15660	0
476	20240213	113300	303748670	15660	15660	15660	15660	0
477	20240213	113200	303748670	15660	15660	15660	15660	0
478	20240213	113100	303748670	15660	15660	15660	15660	0
479	20240213	113000	303748670	15660	15690	15700	15580	510
480	20240213	112900	295754070	15590	15600	15600	15590	45
481	20240213	112800	295052280	15740	15740	15740	15740	0
482	20240213	112700	295052280	15740	15740	15740	15740	0
483	20240213	112600	295052280	15740	15740	15740	15740	0
484	20240213	112500	295052280	15740	15740	15740	15740	0
485	20240213	112400	295052280	15740	15740	15740	15740	0
486	20240213	112300	295052280	15740	15740	15740	15740	0
487	20240213	112200	295052280	15740	15740	15740	15740	0
488	20240213	112100	295052280	15740	15740	15740	15740	0
489	20240213	112000	295052280	15740	15740	15740	15740	0
490	20240213	111900	295052280	15740	15740	15740	15740	0
491	20240213	111800	295052280	15740	15720	15740	15720	24
492	20240213	111700	294674700	15740	15730	15740	15730	35
493	20240213	111600	294123830	15750	15690	15750	15690	100
494	20240213	111500	292550070	15690	15690	15690	15690	0
495	20240213	111400	292550070	15690	15690	15690	15690	0
496	20240213	111300	292550070	15690	15680	15700	15680	6
497	20240213	111200	292455940	15680	15680	15680	15680	0
498	20240213	111100	292455940	15680	15680	15680	15680	0
499	20240213	111000	292455940	15680	15680	15680	15680	0
500	20240213	110900	292455940	15680	15680	15680	15680	0
501	20240213	110800	292455940	15680	15680	15680	15680	0
502	20240213	110700	292455940	15680	15680	15680	15680	0
503	20240213	110600	292455940	15680	15680	15680	15680	0
504	20240213	110500	292455940	15680	15680	15680	15680	9
505	20240213	110400	292314820	15690	15690	15690	15690	20
506	20240213	110300	292001020	15690	15690	15690	15690	0
507	20240213	110200	292001020	15690	15690	15690	15690	0
508	20240213	110100	292001020	15690	15690	15690	15690	0
509	20240213	110000	292001020	15690	15690	15690	15690	0
510	20240213	105900	292001020	15690	15690	15690	15690	0
511	20240213	105800	292001020	15690	15690	15690	15690	0
512	20240213	105700	292001020	15690	15690	15690	15690	0
513	20240213	105600	292001020	15690	15690	15690	15690	0
514	20240213	105500	292001020	15690	15690	15690	15690	1
515	20240213	105400	291985330	15690	15690	15690	15690	0
516	20240213	105300	291985330	15690	15690	15690	15690	0
517	20240213	105200	291985330	15690	15690	15690	15690	0
518	20240213	105100	291985330	15690	15690	15690	15690	0
519	20240213	105000	291985330	15690	15690	15690	15690	0
520	20240213	104900	291985330	15690	15690	15690	15690	3
521	20240213	104800	291938260	15700	15700	15700	15700	0
522	20240213	104700	291938260	15700	15700	15700	15700	0
523	20240213	104600	291938260	15700	15700	15700	15700	0
524	20240213	104500	291938260	15700	15700	15700	15700	0
525	20240213	104400	291938260	15700	15700	15700	15700	0
526	20240213	104300	291938260	15700	15700	15700	15700	0
527	20240213	104200	291938260	15700	15700	15700	15700	0
528	20240213	104100	291938260	15700	15700	15700	15700	0
529	20240213	104000	291938260	15700	15700	15700	15700	0
530	20240213	103900	291938260	15700	15700	15700	15700	0
531	20240213	103800	291938260	15700	15700	15700	15700	0
532	20240213	103700	291938260	15700	15700	15700	15700	2
533	20240213	103600	291906860	15710	15710	15710	15710	0
534	20240213	103500	291906860	15710	15710	15710	15710	0
535	20240213	103400	291906860	15710	15710	15710	15710	0
536	20240213	103300	291906860	15710	15710	15710	15710	0
537	20240213	103200	291906860	15710	15710	15710	15710	0
538	20240213	103100	291906860	15710	15710	15710	15710	0
539	20240213	103000	291906860	15710	15710	15710	15710	0
540	20240213	102900	291906860	15710	15700	15710	15700	653
541	20240213	102800	281648530	15710	15630	15710	15630	129
542	20240213	102700	279622380	15620	15620	15620	15620	500
543	20240213	102600	271812380	15620	15620	15620	15620	0
544	20240213	102500	271812380	15620	15620	15620	15620	10
545	20240213	102400	271656180	15610	15610	15610	15610	60
546	20240213	102300	270719580	15600	15600	15600	15600	0
547	20240213	102200	270719580	15600	15610	15610	15600	554
548	20240213	102100	262072180	15610	15600	15610	15600	60
549	20240213	102000	261136100	15500	15600	15600	15500	1325
550	20240213	101900	240575020	15600	15600	15600	15600	0
551	20240213	101800	240575020	15600	15600	15600	15600	50
552	20240213	101700	239795020	15600	15600	15600	15600	11
553	20240213	101600	239623420	15600	15600	15600	15600	11
554	20240213	101500	239451820	15520	15550	15550	15520	500
555	20240213	101400	231680920	15600	15600	15600	15600	0
556	20240213	101300	231680920	15600	15600	15600	15600	1
557	20240213	101200	231665320	15590	15590	15590	15590	0
558	20240213	101100	231665320	15590	15510	15590	15510	28
559	20240213	101000	231229600	15500	15500	15500	15500	0
560	20240213	100900	231229600	15500	15580	15580	15500	1587
561	20240213	100800	206628300	15530	15530	15530	15530	0
562	20240213	100700	206628300	15530	15530	15530	15530	8
563	20240213	100600	206504060	15500	15500	15500	15500	0
564	20240213	100500	206504060	15500	15510	15510	15500	120
565	20240213	100400	204643060	15510	15570	15570	15510	228
566	20240213	100300	201105100	15560	15560	15560	15560	50
567	20240213	100200	200327100	15560	15560	15560	15560	2500
568	20240213	100100	161427100	15560	15560	15560	15560	0
569	20240213	100000	161427100	15560	15560	15560	15560	1
570	20240213	095900	161411540	15510	15510	15510	15510	14
571	20240213	095800	161194400	15510	15510	15510	15510	32
572	20240213	095700	160698080	15510	15510	15510	15510	0
573	20240213	095600	160698080	15510	15510	15510	15510	0
574	20240213	095500	160698080	15510	15510	15510	15510	17
575	20240213	095400	160434410	15630	15630	15630	15630	0
576	20240213	095300	160434410	15630	15630	15630	15630	0
577	20240213	095200	160434410	15630	15630	15630	15630	0
578	20240213	095100	160434410	15630	15630	15630	15630	0
579	20240213	095000	160434410	15630	15630	15630	15630	0
580	20240213	094900	160434410	15630	15630	15630	15630	0
581	20240213	094800	160434410	15630	15630	15630	15630	0
582	20240213	094700	160434410	15630	15630	15630	15630	0
583	20240213	094600	160434410	15630	15630	15630	15630	0
584	20240213	094500	160434410	15630	15610	15630	15610	11
585	20240213	094400	160262600	15610	15590	15620	15590	92
586	20240213	094300	158826900	15620	15470	15620	15470	101
587	20240213	094200	157254030	15470	15470	15470	15470	0
588	20240213	094100	157254030	15470	15550	15550	15470	51
589	20240213	094000	156463780	15560	15560	15560	15560	1
590	20240213	093900	156448220	15560	15560	15560	15560	0
591	20240213	093800	156448220	15560	15560	15560	15560	2
592	20240213	093700	156417100	15710	15490	15710	15490	20
593	20240213	093600	156105700	15470	15470	15470	15470	0
594	20240213	093500	156105700	15470	15410	15470	15410	163
595	20240213	093400	153587100	15330	15330	15330	15330	0
596	20240213	093300	153587100	15330	15330	15330	15330	0
597	20240213	093200	153587100	15330	15330	15330	15330	0
598	20240213	093100	153587100	15330	15330	15330	15330	37
599	20240213	093000	153019890	15410	15390	15410	15390	22
600	20240213	092900	152681030	15390	15370	15390	15370	33
601	20240213	092800	152173450	15300	15300	15300	15300	100
602	20240213	092700	150643450	15300	15310	15310	15300	210
603	20240213	092600	147430120	15300	15300	15300	15300	0
604	20240213	092500	147430120	15300	15380	15380	15300	351
605	20240213	092400	142050670	15370	15350	15370	15300	182
606	20240213	092300	139259340	15310	15360	15380	15310	500
607	20240213	092200	131591940	15330	15390	15390	15330	213
608	20240213	092100	128325260	15460	15460	15460	15400	480
609	20240213	092000	120924280	15460	15500	15500	15460	161
610	20240213	091900	118432200	15500	15500	15500	15500	19
611	20240213	091800	118137700	15500	15530	15530	15500	388
612	20240213	091700	112113590	15520	15530	15530	15520	142
613	20240213	091600	109909520	15590	15530	15590	15530	102
614	20240213	091500	108325340	15530	15530	15530	15530	0
615	20240213	091400	108325340	15530	15550	15550	15530	389
616	20240213	091300	102282970	15610	15610	15610	15610	0
617	20240213	091200	102282970	15610	15600	15690	15540	482
618	20240213	091100	94781210	15700	15710	15710	15600	235
619	20240213	091000	91102500	15710	15800	15800	15630	2280
620	20240213	090900	55422030	15800	15750	15800	15750	125
621	20240213	090800	53449530	15750	15760	15760	15720	166
622	20240213	090700	50834100	15760	15840	15840	15760	119
623	20240213	090600	48950590	15840	15880	15880	15840	65
624	20240213	090500	47918430	15880	15890	15890	15880	168
625	20240213	090400	45249090	15900	15850	15900	15850	190
626	20240213	090300	42230590	15900	15670	15900	15600	1940
627	20240213	090200	11630750	15770	15740	15770	15730	152
628	20240213	090100	9234680	15600	15780	15800	15600	117
629	20240213	090000	7402450	15650	15650	15650	15650	473