KissMeData/012690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185400	284900550	2970	2970	2970	2970	1520
3	20240213	185300	284900550	2970	2970	2970	2970	0
4	20240213	185200	284900550	2970	2970	2970	2970	0
5	20240213	185100	284900550	2970	2970	2970	2970	0
6	20240213	185000	284900550	2970	2970	2970	2970	0
7	20240213	184900	284900550	2970	2970	2970	2970	0
8	20240213	184800	284900550	2970	2970	2970	2970	0
9	20240213	184700	284900550	2970	2970	2970	2970	0
10	20240213	184600	284900550	2970	2970	2970	2970	0
11	20240213	184500	284900550	2970	2970	2970	2970	0
12	20240213	184400	284900550	2970	2970	2970	2970	0
13	20240213	184300	284900550	2970	2970	2970	2970	0
14	20240213	184200	284900550	2970	2970	2970	2970	0
15	20240213	184100	284900550	2970	2970	2970	2970	0
16	20240213	184000	284900550	2970	2970	2970	2970	0
17	20240213	183900	284900550	2970	2970	2970	2970	0
18	20240213	183800	284900550	2970	2970	2970	2970	0
19	20240213	183700	284900550	2970	2970	2970	2970	0
20	20240213	183600	284900550	2970	2970	2970	2970	0
21	20240213	183500	284900550	2970	2970	2970	2970	0
22	20240213	183400	284900550	2970	2970	2970	2970	0
23	20240213	183300	284900550	2970	2970	2970	2970	0
24	20240213	183200	284900550	2970	2970	2970	2970	0
25	20240213	183100	284900550	2970	2970	2970	2970	0
26	20240213	183000	284900550	2970	2970	2970	2970	0
27	20240213	182900	284900550	2970	2970	2970	2970	0
28	20240213	182800	284900550	2970	2970	2970	2970	0
29	20240213	182700	284900550	2970	2970	2970	2970	0
30	20240213	182600	284900550	2970	2970	2970	2970	0
31	20240213	182500	284900550	2970	2970	2970	2970	0
32	20240213	182400	284900550	2970	2970	2970	2970	1520
33	20240213	182300	284900550	2970	2970	2970	2970	0
34	20240213	182200	284900550	2970	2970	2970	2970	0
35	20240213	182100	284900550	2970	2970	2970	2970	0
36	20240213	182000	284900550	2970	2970	2970	2970	0
37	20240213	181900	284900550	2970	2970	2970	2970	0
38	20240213	181800	284900550	2970	2970	2970	2970	0
39	20240213	181700	284900550	2970	2970	2970	2970	0
40	20240213	181600	284900550	2970	2970	2970	2970	0
41	20240213	181500	284900550	2970	2970	2970	2970	0
42	20240213	181400	284900550	2970	2970	2970	2970	0
43	20240213	181300	284900550	2970	2970	2970	2970	0
44	20240213	181200	284900550	2970	2970	2970	2970	0
45	20240213	181100	284900550	2970	2970	2970	2970	0
46	20240213	181000	284900550	2970	2970	2970	2970	0
47	20240213	180900	284900550	2970	2970	2970	2970	0
48	20240213	180800	284900550	2970	2970	2970	2970	0
49	20240213	180700	284900550	2970	2970	2970	2970	0
50	20240213	180600	284900550	2970	2970	2970	2970	0
51	20240213	180500	284900550	2970	2970	2970	2970	0
52	20240213	180400	284900550	2970	2970	2970	2970	0
53	20240213	180300	284900550	2970	2970	2970	2970	0
54	20240213	180200	284900550	2970	2970	2970	2970	0
55	20240213	180100	284900550	2970	2970	2970	2970	0
56	20240213	180000	284900550	2970	2970	2970	2970	0
57	20240213	175900	284900550	2970	2970	2970	2970	0
58	20240213	175800	284900550	2970	2970	2970	2970	0
59	20240213	175700	284900550	2970	2970	2970	2970	0
60	20240213	175600	284900550	2970	2970	2970	2970	0
61	20240213	175500	284900550	2970	2970	2970	2970	0
62	20240213	175400	284900550	2970	2970	2970	2970	1520
63	20240213	175300	284900550	2970	2970	2970	2970	0
64	20240213	175200	284900550	2970	2970	2970	2970	0
65	20240213	175100	284900550	2970	2970	2970	2970	0
66	20240213	175000	284900550	2970	2970	2970	2970	0
67	20240213	174900	284900550	2970	2970	2970	2970	0
68	20240213	174800	284900550	2970	2970	2970	2970	0
69	20240213	174700	284900550	2970	2970	2970	2970	0
70	20240213	174600	284900550	2970	2970	2970	2970	0
71	20240213	174500	284900550	2970	2970	2970	2970	0
72	20240213	174400	284900550	2970	2970	2970	2970	0
73	20240213	174300	284900550	2970	2970	2970	2970	0
74	20240213	174200	284900550	2970	2970	2970	2970	0
75	20240213	174100	284900550	2970	2970	2970	2970	0
76	20240213	174000	284900550	2970	2970	2970	2970	0
77	20240213	173900	284900550	2970	2970	2970	2970	0
78	20240213	173800	284900550	2970	2970	2970	2970	0
79	20240213	173700	284900550	2970	2970	2970	2970	0
80	20240213	173600	284900550	2970	2970	2970	2970	0
81	20240213	173500	284900550	2970	2970	2970	2970	0
82	20240213	173400	284900550	2970	2970	2970	2970	0
83	20240213	173300	284900550	2970	2970	2970	2970	0
84	20240213	173200	284900550	2970	2970	2970	2970	0
85	20240213	173100	284900550	2970	2970	2970	2970	0
86	20240213	173000	284900550	2970	2970	2970	2970	0
87	20240213	172900	284900550	2970	2970	2970	2970	0
88	20240213	172800	284900550	2970	2970	2970	2970	0
89	20240213	172700	284900550	2970	2970	2970	2970	0
90	20240213	172600	284900550	2970	2970	2970	2970	0
91	20240213	172500	284900550	2970	2970	2970	2970	0
92	20240213	172400	284900550	2970	2970	2970	2970	1520
93	20240213	172300	284900550	2970	2970	2970	2970	0
94	20240213	172200	284900550	2970	2970	2970	2970	0
95	20240213	172100	284900550	2970	2970	2970	2970	0
96	20240213	172000	284900550	2970	2970	2970	2970	0
97	20240213	171900	284900550	2970	2970	2970	2970	0
98	20240213	171800	284900550	2970	2970	2970	2970	0
99	20240213	171700	284900550	2970	2970	2970	2970	0
100	20240213	171600	284900550	2970	2970	2970	2970	0
101	20240213	171500	284900550	2970	2970	2970	2970	0
102	20240213	171400	284900550	2970	2970	2970	2970	0
103	20240213	171300	284900550	2970	2970	2970	2970	0
104	20240213	171200	284900550	2970	2970	2970	2970	0
105	20240213	171100	284900550	2970	2970	2970	2970	0
106	20240213	171000	284900550	2970	2970	2970	2970	0
107	20240213	170900	284900550	2970	2970	2970	2970	0
108	20240213	170800	284900550	2970	2970	2970	2970	0
109	20240213	170700	284900550	2970	2970	2970	2970	0
110	20240213	170600	284900550	2970	2970	2970	2970	0
111	20240213	170500	284900550	2970	2970	2970	2970	0
112	20240213	170400	284900550	2970	2970	2970	2970	0
113	20240213	170300	284900550	2970	2970	2970	2970	0
114	20240213	170200	284900550	2970	2970	2970	2970	0
115	20240213	170100	284900550	2970	2970	2970	2970	0
116	20240213	170000	284900550	2970	2970	2970	2970	0
117	20240213	165900	284900550	2970	2970	2970	2970	0
118	20240213	165800	284900550	2970	2970	2970	2970	0
119	20240213	165700	284900550	2970	2970	2970	2970	0
120	20240213	165600	284900550	2970	2970	2970	2970	0
121	20240213	165500	284900550	2970	2970	2970	2970	0
122	20240213	165400	284900550	2970	2970	2970	2970	1520
123	20240213	165300	284900550	2970	2970	2970	2970	0
124	20240213	165200	284900550	2970	2970	2970	2970	0
125	20240213	165100	284900550	2970	2970	2970	2970	0
126	20240213	165000	284900550	2970	2970	2970	2970	0
127	20240213	164900	284900550	2970	2970	2970	2970	0
128	20240213	164800	284900550	2970	2970	2970	2970	0
129	20240213	164700	284900550	2970	2970	2970	2970	0
130	20240213	164600	284900550	2970	2970	2970	2970	0
131	20240213	164500	284900550	2970	2970	2970	2970	0
132	20240213	164400	284900550	2970	2970	2970	2970	0
133	20240213	164300	284900550	2970	2970	2970	2970	0
134	20240213	164200	284900550	2970	2970	2970	2970	0
135	20240213	164100	284900550	2970	2970	2970	2970	0
136	20240213	164000	284900550	2970	2970	2970	2970	0
137	20240213	163900	284900550	2970	2970	2970	2970	0
138	20240213	163800	284900550	2970	2970	2970	2970	0
139	20240213	163700	284900550	2970	2970	2970	2970	0
140	20240213	163600	284900550	2970	2970	2970	2970	0
141	20240213	163500	284900550	2970	2970	2970	2970	0
142	20240213	163400	284900550	2970	2970	2970	2970	0
143	20240213	163300	284900550	2970	2970	2970	2970	0
144	20240213	163200	284900550	2970	2970	2970	2970	0
145	20240213	163100	284900550	2970	2970	2970	2970	0
146	20240213	163000	284900550	2970	2970	2970	2970	0
147	20240213	162900	284900550	2970	2970	2970	2970	0
148	20240213	162800	284900550	2970	2970	2970	2970	0
149	20240213	162700	284900550	2970	2970	2970	2970	0
150	20240213	162600	284900550	2970	2970	2970	2970	0
151	20240213	162500	284900550	2970	2970	2970	2970	0
152	20240213	162400	284900550	2970	2970	2970	2970	1520
153	20240213	162300	284900550	2970	2970	2970	2970	0
154	20240213	162200	284900550	2970	2970	2970	2970	0
155	20240213	162100	284900550	2970	2970	2970	2970	0
156	20240213	162000	284900550	2970	2970	2970	2970	0
157	20240213	161900	284900550	2970	2970	2970	2970	0
158	20240213	161800	284900550	2970	2970	2970	2970	0
159	20240213	161700	284900550	2970	2970	2970	2970	0
160	20240213	161600	284900550	2970	2970	2970	2970	0
161	20240213	161500	284900550	2970	2970	2970	2970	0
162	20240213	161400	284900550	2970	2970	2970	2970	0
163	20240213	161300	284900550	2970	2970	2970	2970	0
164	20240213	161200	284900550	2970	2970	2970	2970	0
165	20240213	161100	284900550	2970	2970	2970	2970	0
166	20240213	161000	284900550	2970	2970	2970	2970	0
167	20240213	160900	284900550	2970	2970	2970	2970	0
168	20240213	160800	284900550	2970	2970	2970	2970	0
169	20240213	160700	284900550	2970	2970	2970	2970	0
170	20240213	160600	284900550	2970	2970	2970	2970	0
171	20240213	160500	284900550	2970	2970	2970	2970	0
172	20240213	160400	284900550	2970	2970	2970	2970	0
173	20240213	160300	284900550	2970	2970	2970	2970	0
174	20240213	160200	284900550	2970	2970	2970	2970	0
175	20240213	160100	284900550	2970	2970	2970	2970	0
176	20240213	160000	284900550	2970	2970	2970	2970	0
177	20240213	155900	284900550	2970	2970	2970	2970	0
178	20240213	155800	284900550	2970	2970	2970	2970	0
179	20240213	155700	284900550	2970	2970	2970	2970	0
180	20240213	155600	284900550	2970	2970	2970	2970	0
181	20240213	155500	284900550	2970	2970	2970	2970	0
182	20240213	155400	284900550	2970	2970	2970	2970	1520
183	20240213	155300	284900550	2970	2970	2970	2970	0
184	20240213	155200	284900550	2970	2970	2970	2970	0
185	20240213	155100	284900550	2970	2970	2970	2970	0
186	20240213	155000	284900550	2970	2970	2970	2970	0
187	20240213	154900	284900550	2970	2970	2970	2970	0
188	20240213	154800	284900550	2970	2970	2970	2970	0
189	20240213	154700	284900550	2970	2970	2970	2970	0
190	20240213	154600	284900550	2970	2970	2970	2970	0
191	20240213	154500	284900550	2970	2970	2970	2970	0
192	20240213	154400	284900550	2970	2970	2970	2970	0
193	20240213	154300	284900550	2970	2970	2970	2970	0
194	20240213	154200	284900550	2970	2970	2970	2970	0
195	20240213	154100	284900550	2970	2970	2970	2970	0
196	20240213	154000	284900550	2970	2970	2970	2970	0
197	20240213	153900	284900550	2970	2970	2970	2970	0
198	20240213	153800	284900550	2970	2970	2970	2970	0
199	20240213	153700	284900550	2970	2970	2970	2970	0
200	20240213	153600	284900550	2970	2970	2970	2970	0
201	20240213	153500	284900550	2970	2970	2970	2970	0
202	20240213	153400	284900550	2970	2970	2970	2970	0
203	20240213	153300	284900550	2970	2970	2970	2970	0
204	20240213	153200	284900550	2970	2970	2970	2970	0
205	20240213	153100	284900550	2970	2970	2970	2970	0
206	20240213	153000	284900550	2970	2970	2970	2970	1520
207	20240213	152900	280386150	2955	2955	2955	2955	0
208	20240213	152800	280386150	2955	2955	2955	2955	0
209	20240213	152700	280386150	2955	2955	2955	2955	0
210	20240213	152600	280386150	2955	2955	2955	2955	0
211	20240213	152500	280386150	2955	2955	2955	2955	0
212	20240213	152400	280386150	2955	2955	2955	2955	0
213	20240213	152300	280386150	2955	2955	2955	2955	0
214	20240213	152200	280386150	2955	2955	2955	2955	0
215	20240213	152100	280386150	2955	2955	2955	2955	0
216	20240213	152000	280386150	2955	2955	2955	2955	0
217	20240213	151900	280386150	2955	2965	2965	2955	45
218	20240213	151800	280253065	2965	2960	2965	2955	625
219	20240213	151700	278403115	2965	2960	2965	2955	732
220	20240213	151600	276238735	2965	2965	2965	2965	15
221	20240213	151500	276194260	2965	2965	2965	2960	43
222	20240213	151400	276066780	2965	2965	2965	2965	400
223	20240213	151300	274880780	2965	2965	2965	2965	0
224	20240213	151200	274880780	2965	2960	2965	2955	1401
225	20240213	151100	270735555	2965	2965	2965	2965	80
226	20240213	151000	270498355	2965	2965	2965	2965	348
227	20240213	150900	269466535	2965	2965	2965	2965	0
228	20240213	150800	269466535	2965	2965	2965	2960	5
229	20240213	150700	269451715	2965	2960	2965	2960	13
230	20240213	150600	269413175	2960	2965	2965	2960	699
231	20240213	150500	267340655	2965	2965	2965	2965	279
232	20240213	150400	266513420	2965	2955	2965	2955	21
233	20240213	150300	266451355	2965	2960	2965	2955	271
234	20240213	150200	265649470	2960	2960	2960	2960	308
235	20240213	150100	264737790	2965	2965	2965	2965	22
236	20240213	150000	264672560	2965	2965	2965	2965	0
237	20240213	145900	264672560	2965	2960	2965	2955	501
238	20240213	145800	263191830	2960	2960	2960	2960	201
239	20240213	145700	262596870	2965	2965	2965	2965	0
240	20240213	145600	262596870	2965	2960	2965	2960	3
241	20240213	145500	262587985	2960	2965	2965	2960	11
242	20240213	145400	262555420	2960	2960	2960	2960	136
243	20240213	145300	262152860	2965	2965	2965	2965	246
244	20240213	145200	261423470	2965	2960	2965	2960	1056
245	20240213	145100	258297700	2960	2960	2960	2960	0
246	20240213	145000	258297700	2960	2955	2960	2955	1001
247	20240213	144900	255339740	2960	2960	2960	2960	0
248	20240213	144800	255339740	2960	2960	2960	2960	0
249	20240213	144700	255339740	2960	2955	2960	2955	263
250	20240213	144600	254562570	2960	2960	2960	2960	0
251	20240213	144500	254562570	2960	2960	2960	2960	0
252	20240213	144400	254562570	2960	2960	2960	2960	12
253	20240213	144300	254527050	2955	2955	2955	2955	0
254	20240213	144200	254527050	2955	2960	2960	2955	6
255	20240213	144100	254509295	2960	2960	2960	2960	0
256	20240213	144000	254509295	2960	2965	2965	2960	2
257	20240213	143900	254503370	2965	2960	2965	2960	29
258	20240213	143800	254417435	2965	2955	2965	2955	823
259	20240213	143700	251985450	2965	2960	2965	2960	690
260	20240213	143600	249943045	2965	2960	2965	2960	1001
261	20240213	143500	246980080	2965	2960	2965	2960	101
262	20240213	143400	246681115	2965	2965	2965	2965	3
263	20240213	143300	246672220	2965	2965	2965	2965	1
264	20240213	143200	246669255	2965	2960	2965	2960	45
265	20240213	143100	246536050	2965	2960	2965	2960	683
266	20240213	143000	244510980	2965	2965	2965	2965	168
267	20240213	142900	244012860	2965	2960	2965	2960	3
268	20240213	142800	244003975	2965	2965	2965	2965	0
269	20240213	142700	244003975	2965	2965	2965	2965	5
270	20240213	142600	243989150	2970	2970	2970	2970	0
271	20240213	142500	243989150	2970	2970	2970	2970	0
272	20240213	142400	243989150	2970	2970	2970	2970	0
273	20240213	142300	243989150	2970	2965	2970	2965	203
274	20240213	142200	243387245	2970	2970	2970	2970	30
275	20240213	142100	243298145	2970	2960	2970	2960	51
276	20240213	142000	243147175	2970	2970	2970	2970	0
277	20240213	141900	243147175	2970	2970	2970	2970	0
278	20240213	141800	243147175	2970	2970	2970	2970	0
279	20240213	141700	243147175	2970	2965	2970	2965	708
280	20240213	141600	241047950	2965	2970	2970	2965	101
281	20240213	141500	240748480	2960	2960	2960	2960	1
282	20240213	141400	240745520	2970	2970	2970	2970	0
283	20240213	141300	240745520	2970	2970	2970	2965	57
284	20240213	141200	240576485	2970	2965	2970	2965	2982
285	20240213	141100	231727860	2965	2965	2965	2965	7
286	20240213	141000	231707105	2965	2965	2965	2960	82
287	20240213	140900	231464325	2960	2960	2960	2960	400
288	20240213	140800	230280325	2965	2960	2965	2960	102
289	20240213	140700	229977900	2965	2960	2965	2960	277
290	20240213	140600	229157975	2965	2960	2965	2960	25
291	20240213	140500	229083950	2965	2965	2965	2965	213
292	20240213	140400	228452405	2970	2965	2970	2965	618
293	20240213	140300	226620030	2965	2965	2965	2965	295
294	20240213	140200	225745355	2965	2965	2965	2965	33
295	20240213	140100	225647510	2965	2955	2965	2955	7627
296	20240213	140000	203087850	2955	2950	2955	2950	501
297	20240213	135900	201609895	2950	2950	2950	2950	1000
298	20240213	135800	198659895	2950	2950	2950	2950	1000
299	20240213	135700	195709895	2950	2950	2950	2950	1
300	20240213	135600	195706945	2955	2945	2955	2945	503
301	20240213	135500	194223100	2955	2955	2955	2955	1420
302	20240213	135400	190027000	2950	2950	2950	2950	0
303	20240213	135300	190027000	2950	2950	2950	2950	1000
304	20240213	135200	187077000	2950	2950	2950	2950	500
305	20240213	135100	185602000	2955	2955	2955	2955	0
306	20240213	135000	185602000	2955	2955	2955	2955	0
307	20240213	134900	185602000	2955	2955	2955	2955	0
308	20240213	134800	185602000	2955	2955	2955	2955	1
309	20240213	134700	185599045	2950	2950	2950	2950	332
310	20240213	134600	184619645	2950	2950	2950	2950	0
311	20240213	134500	184619645	2950	2950	2950	2950	0
312	20240213	134400	184619645	2950	2950	2950	2950	0
313	20240213	134300	184619645	2950	2950	2950	2950	0
314	20240213	134200	184619645	2950	2950	2950	2950	0
315	20240213	134100	184619645	2950	2950	2950	2950	0
316	20240213	134000	184619645	2950	2950	2950	2950	1
317	20240213	133900	184616695	2955	2955	2955	2955	0
318	20240213	133800	184616695	2955	2955	2955	2955	0
319	20240213	133700	184616695	2955	2955	2955	2955	200
320	20240213	133600	184025695	2955	2955	2955	2955	0
321	20240213	133500	184025695	2955	2955	2955	2955	0
322	20240213	133400	184025695	2955	2955	2955	2955	0
323	20240213	133300	184025695	2955	2955	2955	2955	0
324	20240213	133200	184025695	2955	2955	2955	2955	0
325	20240213	133100	184025695	2955	2955	2955	2955	68
326	20240213	133000	183824755	2955	2955	2955	2955	0
327	20240213	132900	183824755	2955	2955	2955	2955	16
328	20240213	132800	183777475	2955	2955	2955	2955	0
329	20240213	132700	183777475	2955	2955	2955	2955	1
330	20240213	132600	183774520	2950	2950	2950	2950	0
331	20240213	132500	183774520	2950	2950	2950	2950	219
332	20240213	132400	183128470	2950	2950	2950	2950	4
333	20240213	132300	183116670	2950	2950	2950	2950	6
334	20240213	132200	183098970	2950	2950	2950	2950	200
335	20240213	132100	182508970	2955	2955	2955	2955	0
336	20240213	132000	182508970	2955	2955	2955	2955	0
337	20240213	131900	182508970	2955	2955	2955	2955	1
338	20240213	131800	182506015	2950	2950	2950	2950	0
339	20240213	131700	182506015	2950	2950	2950	2950	10
340	20240213	131600	182476515	2950	2950	2950	2950	0
341	20240213	131500	182476515	2950	2950	2950	2950	0
342	20240213	131400	182476515	2950	2950	2950	2950	0
343	20240213	131300	182476515	2950	2950	2950	2950	0
344	20240213	131200	182476515	2950	2950	2950	2950	10
345	20240213	131100	182447015	2950	2950	2950	2950	0
346	20240213	131000	182447015	2950	2950	2950	2950	0
347	20240213	130900	182447015	2950	2950	2950	2950	182
348	20240213	130800	181910115	2950	2950	2950	2950	0
349	20240213	130700	181910115	2950	2950	2950	2950	0
350	20240213	130600	181910115	2950	2950	2950	2950	1
351	20240213	130500	181907165	2945	2945	2945	2945	357
352	20240213	130400	180855800	2950	2950	2950	2950	381
353	20240213	130300	179731850	2950	2950	2950	2950	0
354	20240213	130200	179731850	2950	2950	2950	2950	1000
355	20240213	130100	176781850	2955	2955	2955	2955	0
356	20240213	130000	176781850	2955	2955	2955	2955	0
357	20240213	125900	176781850	2955	2955	2955	2955	0
358	20240213	125800	176781850	2955	2955	2955	2955	154
359	20240213	125700	176326780	2950	2950	2950	2950	10
360	20240213	125600	176297280	2950	2950	2950	2950	1
361	20240213	125500	176294330	2955	2955	2955	2950	12
362	20240213	125400	176258920	2950	2950	2950	2950	0
363	20240213	125300	176258920	2950	2950	2950	2950	102
364	20240213	125200	175958020	2950	2950	2950	2950	0
365	20240213	125100	175958020	2950	2950	2950	2950	315
366	20240213	125000	175028770	2950	2950	2950	2950	0
367	20240213	124900	175028770	2950	2950	2950	2950	0
368	20240213	124800	175028770	2950	2950	2950	2950	0
369	20240213	124700	175028770	2950	2950	2950	2950	39
370	20240213	124600	174913720	2955	2955	2955	2955	69
371	20240213	124500	174709825	2950	2950	2950	2950	300
372	20240213	124400	173824825	2945	2950	2950	2945	52
373	20240213	124300	173671590	2955	2955	2955	2955	0
374	20240213	124200	173671590	2955	2955	2955	2955	0
375	20240213	124100	173671590	2955	2955	2955	2955	540
376	20240213	124000	172075890	2955	2955	2955	2955	100
377	20240213	123900	171780390	2955	2955	2955	2955	1
378	20240213	123800	171777435	2950	2950	2950	2950	0
379	20240213	123700	171777435	2950	2950	2950	2950	0
380	20240213	123600	171777435	2950	2950	2950	2950	10
381	20240213	123500	171747935	2955	2945	2955	2945	243
382	20240213	123400	171032200	2955	2955	2955	2955	0
383	20240213	123300	171032200	2955	2955	2955	2955	5
384	20240213	123200	171017425	2950	2950	2950	2950	491
385	20240213	123100	169568975	2950	2950	2950	2950	20
386	20240213	123000	169509975	2950	2950	2950	2950	72
387	20240213	122900	169297575	2950	2950	2950	2950	0
388	20240213	122800	169297575	2950	2950	2950	2950	0
389	20240213	122700	169297575	2950	2950	2950	2950	0
390	20240213	122600	169297575	2950	2950	2950	2950	0
391	20240213	122500	169297575	2950	2950	2950	2950	0
392	20240213	122400	169297575	2950	2950	2950	2950	100
393	20240213	122300	169002575	2955	2955	2955	2955	0
394	20240213	122200	169002575	2955	2955	2955	2955	0
395	20240213	122100	169002575	2955	2955	2955	2955	34
396	20240213	122000	168902105	2950	2950	2950	2950	0
397	20240213	121900	168902105	2950	2950	2950	2950	353
398	20240213	121800	167860755	2945	2945	2945	2945	0
399	20240213	121700	167860755	2945	2945	2945	2945	1
400	20240213	121600	167857810	2945	2945	2945	2945	0
401	20240213	121500	167857810	2945	2945	2945	2945	0
402	20240213	121400	167857810	2945	2945	2945	2945	679
403	20240213	121300	165858155	2945	2945	2945	2945	0
404	20240213	121200	165858155	2945	2945	2945	2945	0
405	20240213	121100	165858155	2945	2950	2950	2945	1484
406	20240213	121000	161482115	2950	2950	2950	2950	0
407	20240213	120900	161482115	2950	2950	2950	2950	0
408	20240213	120800	161482115	2950	2950	2950	2950	20
409	20240213	120700	161423115	2955	2955	2955	2955	0
410	20240213	120600	161423115	2955	2955	2955	2955	100
411	20240213	120500	161127615	2955	2955	2955	2955	0
412	20240213	120400	161127615	2955	2955	2955	2955	1
413	20240213	120300	161124660	2945	2945	2945	2945	1
414	20240213	120200	161121715	2940	2945	2945	2940	744
415	20240213	120100	158932335	2945	2945	2945	2945	1000
416	20240213	120000	155987335	2945	2945	2945	2945	18
417	20240213	115900	155934325	2955	2955	2955	2955	0
418	20240213	115800	155934325	2955	2955	2955	2955	0
419	20240213	115700	155934325	2955	2955	2955	2955	1
420	20240213	115600	155931370	2950	2950	2950	2950	0
421	20240213	115500	155931370	2950	2955	2955	2950	447
422	20240213	115400	154611485	2950	2945	2950	2945	1017
423	20240213	115300	151613355	2945	2945	2945	2945	600
424	20240213	115200	149846355	2945	2945	2945	2945	200
425	20240213	115100	149257355	2950	2950	2950	2950	0
426	20240213	115000	149257355	2950	2950	2950	2950	0
427	20240213	114900	149257355	2950	2950	2950	2950	2
428	20240213	114800	149251455	2945	2945	2945	2945	33
429	20240213	114700	149154270	2955	2955	2955	2955	0
430	20240213	114600	149154270	2955	2955	2955	2955	0
431	20240213	114500	149154270	2955	2955	2955	2955	100
432	20240213	114400	148858770	2950	2950	2950	2950	12
433	20240213	114300	148823370	2950	2950	2950	2950	0
434	20240213	114200	148823370	2950	2950	2950	2950	0
435	20240213	114100	148823370	2950	2950	2950	2950	20
436	20240213	114000	148764370	2950	2950	2950	2950	0
437	20240213	113900	148764370	2950	2950	2950	2950	38
438	20240213	113800	148652270	2950	2950	2950	2950	114
439	20240213	113700	148315970	2950	2950	2950	2950	0
440	20240213	113600	148315970	2950	2950	2950	2950	200
441	20240213	113500	147725970	2950	2950	2950	2950	11
442	20240213	113400	147693520	2955	2955	2955	2955	0
443	20240213	113300	147693520	2955	2955	2955	2955	0
444	20240213	113200	147693520	2955	2955	2955	2955	0
445	20240213	113100	147693520	2955	2955	2955	2955	0
446	20240213	113000	147693520	2955	2950	2955	2950	201
447	20240213	112900	147100565	2955	2955	2955	2955	0
448	20240213	112800	147100565	2955	2950	2955	2950	3
449	20240213	112700	147091710	2950	2950	2955	2950	15
450	20240213	112600	147047455	2950	2950	2950	2950	0
451	20240213	112500	147047455	2950	2950	2950	2950	25
452	20240213	112400	146973705	2950	2950	2950	2950	0
453	20240213	112300	146973705	2950	2940	2950	2940	5069
454	20240213	112200	132037500	2940	2940	2940	2940	563
455	20240213	112100	130382280	2945	2945	2945	2945	0
456	20240213	112000	130382280	2945	2945	2945	2945	0
457	20240213	111900	130382280	2945	2930	2945	2930	381
458	20240213	111800	129265935	2945	2945	2945	2945	1
459	20240213	111700	129262990	2940	2940	2940	2940	0
460	20240213	111600	129262990	2940	2940	2940	2940	76
461	20240213	111500	129039550	2940	2940	2940	2940	331
462	20240213	111400	128066410	2940	2940	2940	2940	100
463	20240213	111300	127772410	2940	2940	2940	2940	0
464	20240213	111200	127772410	2940	2940	2940	2940	400
465	20240213	111100	126596410	2940	2940	2940	2940	0
466	20240213	111000	126596410	2940	2940	2940	2940	0
467	20240213	110900	126596410	2940	2940	2940	2940	1
468	20240213	110800	126593470	2935	2935	2935	2935	0
469	20240213	110700	126593470	2935	2935	2935	2935	700
470	20240213	110600	124538970	2935	2935	2935	2935	0
471	20240213	110500	124538970	2935	2935	2935	2935	0
472	20240213	110400	124538970	2935	2935	2935	2935	0
473	20240213	110300	124538970	2935	2935	2935	2935	0
474	20240213	110200	124538970	2935	2935	2935	2935	0
475	20240213	110100	124538970	2935	2935	2935	2935	65
476	20240213	110000	124348195	2945	2945	2945	2945	0
477	20240213	105900	124348195	2945	2940	2945	2940	1666
478	20240213	105800	119446125	2940	2940	2940	2940	4
479	20240213	105700	119434365	2935	2935	2935	2935	200
480	20240213	105600	118847365	2935	2935	2935	2935	0
481	20240213	105500	118847365	2935	2935	2935	2935	0
482	20240213	105400	118847365	2935	2935	2935	2935	0
483	20240213	105300	118847365	2935	2940	2940	2935	101
484	20240213	105200	118550925	2940	2940	2940	2940	0
485	20240213	105100	118550925	2940	2940	2940	2940	0
486	20240213	105000	118550925	2940	2940	2940	2940	0
487	20240213	104900	118550925	2940	2940	2940	2940	0
488	20240213	104800	118550925	2940	2940	2940	2940	180
489	20240213	104700	118021725	2945	2945	2945	2945	0
490	20240213	104600	118021725	2945	2945	2945	2945	0
491	20240213	104500	118021725	2945	2945	2945	2945	26
492	20240213	104400	117945155	2945	2945	2945	2945	119
493	20240213	104300	117594700	2950	2945	2950	2945	201
494	20240213	104200	117002750	2945	2940	2945	2940	1490
495	20240213	104100	112617040	2940	2940	2940	2940	0
496	20240213	104000	112617040	2940	2940	2940	2940	1382
497	20240213	103900	108553960	2940	2940	2940	2940	50
498	20240213	103800	108406960	2940	2940	2940	2940	0
499	20240213	103700	108406960	2940	2940	2940	2940	350
500	20240213	103600	107377960	2940	2940	2940	2940	1000
501	20240213	103500	104437960	2940	2940	2940	2940	0
502	20240213	103400	104437960	2940	2930	2940	2930	2023
503	20240213	103300	98510340	2930	2930	2930	2930	50
504	20240213	103200	98363840	2940	2940	2940	2940	0
505	20240213	103100	98363840	2940	2940	2940	2940	0
506	20240213	103000	98363840	2940	2940	2940	2940	0
507	20240213	102900	98363840	2940	2935	2940	2935	87
508	20240213	102800	98108490	2935	2940	2940	2935	38
509	20240213	102700	97996860	2930	2930	2930	2930	38
510	20240213	102600	97885520	2935	2940	2940	2935	21
511	20240213	102500	97823880	2940	2940	2940	2940	98
512	20240213	102400	97535760	2940	2940	2940	2940	1
513	20240213	102300	97532820	2930	2930	2930	2930	1000
514	20240213	102200	94602820	2940	2940	2945	2940	525
515	20240213	102100	93059315	2940	2940	2940	2940	5
516	20240213	102000	93044615	2945	2945	2945	2945	0
517	20240213	101900	93044615	2945	2945	2945	2945	1
518	20240213	101800	93041670	2940	2940	2940	2940	0
519	20240213	101700	93041670	2940	2940	2940	2940	805
520	20240213	101600	90674970	2945	2940	2945	2940	188
521	20240213	101500	90122245	2940	2940	2940	2940	0
522	20240213	101400	90122245	2940	2940	2940	2940	0
523	20240213	101300	90122245	2940	2930	2940	2930	159
524	20240213	101200	89656365	2940	2940	2940	2940	1
525	20240213	101100	89653425	2940	2940	2940	2940	0
526	20240213	101000	89653425	2940	2940	2940	2940	1
527	20240213	100900	89650485	2935	2935	2935	2935	4518
528	20240213	100800	76390155	2930	2930	2930	2930	5
529	20240213	100700	76375505	2930	2930	2930	2930	2642
530	20240213	100600	68634445	2930	2930	2930	2930	26
531	20240213	100500	68558265	2930	2930	2930	2930	3
532	20240213	100400	68549475	2930	2930	2930	2930	0
533	20240213	100300	68549475	2930	2930	2930	2930	0
534	20240213	100200	68549475	2930	2930	2930	2930	0
535	20240213	100100	68549475	2930	2930	2930	2930	0
536	20240213	100000	68549475	2930	2930	2930	2930	1
537	20240213	095900	68546545	2925	2925	2925	2925	433
538	20240213	095800	67280020	2925	2925	2925	2925	2040
539	20240213	095700	61313020	2930	2930	2930	2930	0
540	20240213	095600	61313020	2930	2930	2930	2930	0
541	20240213	095500	61313020	2930	2930	2930	2930	18
542	20240213	095400	61260280	2930	2930	2930	2930	0
543	20240213	095300	61260280	2930	2930	2930	2930	0
544	20240213	095200	61260280	2930	2930	2930	2930	6
545	20240213	095100	61242700	2930	2930	2930	2930	577
546	20240213	095000	59552090	2935	2935	2935	2935	0
547	20240213	094900	59552090	2935	2935	2935	2935	11
548	20240213	094800	59519805	2930	2930	2930	2930	0
549	20240213	094700	59519805	2930	2930	2930	2930	413
550	20240213	094600	58309715	2930	2930	2930	2930	0
551	20240213	094500	58309715	2930	2925	2930	2925	75
552	20240213	094400	58090265	2930	2930	2930	2930	30
553	20240213	094300	58002365	2935	2935	2935	2935	0
554	20240213	094200	58002365	2935	2935	2935	2935	85
555	20240213	094100	57752890	2935	2935	2935	2935	35
556	20240213	094000	57650165	2935	2935	2935	2935	0
557	20240213	093900	57650165	2935	2935	2935	2935	0
558	20240213	093800	57650165	2935	2935	2935	2920	477
559	20240213	093700	56257295	2935	2935	2935	2935	0
560	20240213	093600	56257295	2935	2935	2935	2935	2
561	20240213	093500	56251425	2920	2930	2930	2920	3326
562	20240213	093400	46522655	2930	2930	2930	2930	0
563	20240213	093300	46522655	2930	2935	2935	2930	476
564	20240213	093200	45127960	2935	2935	2935	2935	1
565	20240213	093100	45125025	2930	2935	2935	2930	750
566	20240213	093000	42927035	2935	2935	2935	2935	0
567	20240213	092900	42927035	2935	2935	2935	2935	0
568	20240213	092800	42927035	2935	2935	2935	2935	2
569	20240213	092700	42921165	2940	2940	2940	2940	3
570	20240213	092600	42912345	2940	2940	2940	2940	4
571	20240213	092500	42900585	2940	2940	2940	2940	0
572	20240213	092400	42900585	2940	2940	2940	2940	36
573	20240213	092300	42794745	2945	2945	2945	2945	0
574	20240213	092200	42794745	2945	2945	2945	2945	2
575	20240213	092100	42788855	2945	2940	2945	2930	781
576	20240213	092000	40490320	2945	2945	2945	2945	0
577	20240213	091900	40490320	2945	2945	2945	2945	0
578	20240213	091800	40490320	2945	2945	2945	2945	342
579	20240213	091700	39483130	2930	2940	2945	2930	2728
580	20240213	091600	31480805	2940	2940	2940	2940	281
581	20240213	091500	30654665	2945	2945	2945	2945	1
582	20240213	091400	30651720	2950	2950	2950	2950	0
583	20240213	091300	30651720	2950	2950	2950	2950	1
584	20240213	091200	30648770	2940	2940	2950	2940	233
585	20240213	091100	29963730	2950	2940	2950	2935	622
586	20240213	091000	28135180	2940	2940	2940	2940	110
587	20240213	090900	27811780	2940	2925	2940	2925	51
588	20240213	090800	27662590	2925	2925	2925	2925	36
589	20240213	090700	27557290	2940	2940	2940	2925	3119
590	20240213	090600	18425750	2940	2940	2940	2940	1
591	20240213	090500	18422810	2925	2925	2925	2925	0
592	20240213	090400	18422810	2925	2925	2925	2925	4
593	20240213	090300	18411110	2925	2935	2935	2925	919
594	20240213	090200	15721740	2940	2940	2940	2940	533
595	20240213	090100	14154720	2960	2960	2960	2960	0
596	20240213	090000	14154720	2960	2960	2960	2960	4782