KissMeData/012690/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185700	308005630	2985	2985	2985	2985	3277
3	20240216	185600	308005630	2985	2985	2985	2985	0
4	20240216	185500	308005630	2985	2985	2985	2985	0
5	20240216	185400	308005630	2985	2985	2985	2985	0
6	20240216	185300	308005630	2985	2985	2985	2985	0
7	20240216	185200	308005630	2985	2985	2985	2985	0
8	20240216	185100	308005630	2985	2985	2985	2985	0
9	20240216	185000	308005630	2985	2985	2985	2985	0
10	20240216	184900	308005630	2985	2985	2985	2985	0
11	20240216	184800	308005630	2985	2985	2985	2985	0
12	20240216	184700	308005630	2985	2985	2985	2985	0
13	20240216	184600	308005630	2985	2985	2985	2985	0
14	20240216	184500	308005630	2985	2985	2985	2985	0
15	20240216	184400	308005630	2985	2985	2985	2985	0
16	20240216	184300	308005630	2985	2985	2985	2985	0
17	20240216	184200	308005630	2985	2985	2985	2985	0
18	20240216	184100	308005630	2985	2985	2985	2985	0
19	20240216	184000	308005630	2985	2985	2985	2985	0
20	20240216	183900	308005630	2985	2985	2985	2985	0
21	20240216	183800	308005630	2985	2985	2985	2985	0
22	20240216	183700	308005630	2985	2985	2985	2985	0
23	20240216	183600	308005630	2985	2985	2985	2985	0
24	20240216	183500	308005630	2985	2985	2985	2985	0
25	20240216	183400	308005630	2985	2985	2985	2985	0
26	20240216	183300	308005630	2985	2985	2985	2985	0
27	20240216	183200	308005630	2985	2985	2985	2985	0
28	20240216	183100	308005630	2985	2985	2985	2985	0
29	20240216	183000	308005630	2985	2985	2985	2985	0
30	20240216	182900	308005630	2985	2985	2985	2985	0
31	20240216	182800	308005630	2985	2985	2985	2985	0
32	20240216	182700	308005630	2985	2985	2985	2985	3277
33	20240216	182600	308005630	2985	2985	2985	2985	0
34	20240216	182500	308005630	2985	2985	2985	2985	0
35	20240216	182400	308005630	2985	2985	2985	2985	0
36	20240216	182300	308005630	2985	2985	2985	2985	0
37	20240216	182200	308005630	2985	2985	2985	2985	0
38	20240216	182100	308005630	2985	2985	2985	2985	0
39	20240216	182000	308005630	2985	2985	2985	2985	0
40	20240216	181900	308005630	2985	2985	2985	2985	0
41	20240216	181800	308005630	2985	2985	2985	2985	0
42	20240216	181700	308005630	2985	2985	2985	2985	0
43	20240216	181600	308005630	2985	2985	2985	2985	0
44	20240216	181500	308005630	2985	2985	2985	2985	0
45	20240216	181400	308005630	2985	2985	2985	2985	0
46	20240216	181300	308005630	2985	2985	2985	2985	0
47	20240216	181200	308005630	2985	2985	2985	2985	0
48	20240216	181100	308005630	2985	2985	2985	2985	0
49	20240216	181000	308005630	2985	2985	2985	2985	0
50	20240216	180900	308005630	2985	2985	2985	2985	0
51	20240216	180800	308005630	2985	2985	2985	2985	0
52	20240216	180700	308005630	2985	2985	2985	2985	0
53	20240216	180600	308005630	2985	2985	2985	2985	0
54	20240216	180500	308005630	2985	2985	2985	2985	0
55	20240216	180400	308005630	2985	2985	2985	2985	0
56	20240216	180300	308005630	2985	2985	2985	2985	0
57	20240216	180200	308005630	2985	2985	2985	2985	0
58	20240216	180100	308005630	2985	2985	2985	2985	0
59	20240216	180000	308005630	2985	2985	2985	2985	0
60	20240216	175900	308005630	2985	2985	2985	2985	0
61	20240216	175800	308005630	2985	2985	2985	2985	0
62	20240216	175700	308005630	2985	2985	2985	2985	3277
63	20240216	175600	308005630	2985	2985	2985	2985	0
64	20240216	175500	308005630	2985	2985	2985	2985	0
65	20240216	175400	308005630	2985	2985	2985	2985	0
66	20240216	175300	308005630	2985	2985	2985	2985	0
67	20240216	175200	308005630	2985	2985	2985	2985	0
68	20240216	175100	308005630	2985	2985	2985	2985	0
69	20240216	175000	308005630	2985	2985	2985	2985	0
70	20240216	174900	308005630	2985	2985	2985	2985	0
71	20240216	174800	308005630	2985	2985	2985	2985	0
72	20240216	174700	308005630	2985	2985	2985	2985	0
73	20240216	174600	308005630	2985	2985	2985	2985	0
74	20240216	174500	308005630	2985	2985	2985	2985	0
75	20240216	174400	308005630	2985	2985	2985	2985	0
76	20240216	174300	308005630	2985	2985	2985	2985	0
77	20240216	174200	308005630	2985	2985	2985	2985	0
78	20240216	174100	308005630	2985	2985	2985	2985	0
79	20240216	174000	308005630	2985	2985	2985	2985	0
80	20240216	173900	308005630	2985	2985	2985	2985	0
81	20240216	173800	308005630	2985	2985	2985	2985	0
82	20240216	173700	308005630	2985	2985	2985	2985	0
83	20240216	173600	308005630	2985	2985	2985	2985	0
84	20240216	173500	308005630	2985	2985	2985	2985	0
85	20240216	173400	308005630	2985	2985	2985	2985	0
86	20240216	173300	308005630	2985	2985	2985	2985	0
87	20240216	173200	308005630	2985	2985	2985	2985	0
88	20240216	173100	308005630	2985	2985	2985	2985	0
89	20240216	173000	308005630	2985	2985	2985	2985	0
90	20240216	172900	308005630	2985	2985	2985	2985	0
91	20240216	172800	308005630	2985	2985	2985	2985	0
92	20240216	172700	308005630	2985	2985	2985	2985	3277
93	20240216	172600	308005630	2985	2985	2985	2985	0
94	20240216	172500	308005630	2985	2985	2985	2985	0
95	20240216	172400	308005630	2985	2985	2985	2985	0
96	20240216	172300	308005630	2985	2985	2985	2985	0
97	20240216	172200	308005630	2985	2985	2985	2985	0
98	20240216	172100	308005630	2985	2985	2985	2985	0
99	20240216	172000	308005630	2985	2985	2985	2985	0
100	20240216	171900	308005630	2985	2985	2985	2985	0
101	20240216	171800	308005630	2985	2985	2985	2985	0
102	20240216	171700	308005630	2985	2985	2985	2985	0
103	20240216	171600	308005630	2985	2985	2985	2985	0
104	20240216	171500	308005630	2985	2985	2985	2985	0
105	20240216	171400	308005630	2985	2985	2985	2985	0
106	20240216	171300	308005630	2985	2985	2985	2985	0
107	20240216	171200	308005630	2985	2985	2985	2985	0
108	20240216	171100	308005630	2985	2985	2985	2985	0
109	20240216	171000	308005630	2985	2985	2985	2985	0
110	20240216	170900	308005630	2985	2985	2985	2985	0
111	20240216	170800	308005630	2985	2985	2985	2985	0
112	20240216	170700	308005630	2985	2985	2985	2985	0
113	20240216	170600	308005630	2985	2985	2985	2985	0
114	20240216	170500	308005630	2985	2985	2985	2985	0
115	20240216	170400	308005630	2985	2985	2985	2985	0
116	20240216	170300	308005630	2985	2985	2985	2985	0
117	20240216	170200	308005630	2985	2985	2985	2985	0
118	20240216	170100	308005630	2985	2985	2985	2985	0
119	20240216	170000	308005630	2985	2985	2985	2985	0
120	20240216	165900	308005630	2985	2985	2985	2985	0
121	20240216	165800	308005630	2985	2985	2985	2985	0
122	20240216	165700	308005630	2985	2985	2985	2985	3277
123	20240216	165600	308005630	2985	2985	2985	2985	0
124	20240216	165500	308005630	2985	2985	2985	2985	0
125	20240216	165400	308005630	2985	2985	2985	2985	0
126	20240216	165300	308005630	2985	2985	2985	2985	0
127	20240216	165200	308005630	2985	2985	2985	2985	0
128	20240216	165100	308005630	2985	2985	2985	2985	0
129	20240216	165000	308005630	2985	2985	2985	2985	0
130	20240216	164900	308005630	2985	2985	2985	2985	0
131	20240216	164800	308005630	2985	2985	2985	2985	0
132	20240216	164700	308005630	2985	2985	2985	2985	0
133	20240216	164600	308005630	2985	2985	2985	2985	0
134	20240216	164500	308005630	2985	2985	2985	2985	0
135	20240216	164400	308005630	2985	2985	2985	2985	0
136	20240216	164300	308005630	2985	2985	2985	2985	0
137	20240216	164200	308005630	2985	2985	2985	2985	0
138	20240216	164100	308005630	2985	2985	2985	2985	0
139	20240216	164000	308005630	2985	2985	2985	2985	0
140	20240216	163900	308005630	2985	2985	2985	2985	0
141	20240216	163800	308005630	2985	2985	2985	2985	0
142	20240216	163700	308005630	2985	2985	2985	2985	0
143	20240216	163600	308005630	2985	2985	2985	2985	0
144	20240216	163500	308005630	2985	2985	2985	2985	0
145	20240216	163400	308005630	2985	2985	2985	2985	0
146	20240216	163300	308005630	2985	2985	2985	2985	0
147	20240216	163200	308005630	2985	2985	2985	2985	0
148	20240216	163100	308005630	2985	2985	2985	2985	0
149	20240216	163000	308005630	2985	2985	2985	2985	0
150	20240216	162900	308005630	2985	2985	2985	2985	0
151	20240216	162800	308005630	2985	2985	2985	2985	0
152	20240216	162700	308005630	2985	2985	2985	2985	3277
153	20240216	162600	308005630	2985	2985	2985	2985	0
154	20240216	162500	308005630	2985	2985	2985	2985	0
155	20240216	162400	308005630	2985	2985	2985	2985	0
156	20240216	162300	308005630	2985	2985	2985	2985	0
157	20240216	162200	308005630	2985	2985	2985	2985	0
158	20240216	162100	308005630	2985	2985	2985	2985	0
159	20240216	162000	308005630	2985	2985	2985	2985	0
160	20240216	161900	308005630	2985	2985	2985	2985	0
161	20240216	161800	308005630	2985	2985	2985	2985	0
162	20240216	161700	308005630	2985	2985	2985	2985	0
163	20240216	161600	308005630	2985	2985	2985	2985	0
164	20240216	161500	308005630	2985	2985	2985	2985	0
165	20240216	161400	308005630	2985	2985	2985	2985	0
166	20240216	161300	308005630	2985	2985	2985	2985	0
167	20240216	161200	308005630	2985	2985	2985	2985	0
168	20240216	161100	308005630	2985	2985	2985	2985	0
169	20240216	161000	308005630	2985	2985	2985	2985	0
170	20240216	160900	308005630	2985	2985	2985	2985	0
171	20240216	160800	308005630	2985	2985	2985	2985	0
172	20240216	160700	308005630	2985	2985	2985	2985	0
173	20240216	160600	308005630	2985	2985	2985	2985	0
174	20240216	160500	308005630	2985	2985	2985	2985	0
175	20240216	160400	308005630	2985	2985	2985	2985	0
176	20240216	160300	308005630	2985	2985	2985	2985	0
177	20240216	160200	308005630	2985	2985	2985	2985	0
178	20240216	160100	308005630	2985	2985	2985	2985	0
179	20240216	160000	308005630	2985	2985	2985	2985	0
180	20240216	155900	308005630	2985	2985	2985	2985	0
181	20240216	155800	308005630	2985	2985	2985	2985	0
182	20240216	155700	308005630	2985	2985	2985	2985	3277
183	20240216	155600	308005630	2985	2985	2985	2985	0
184	20240216	155500	308005630	2985	2985	2985	2985	0
185	20240216	155400	308005630	2985	2985	2985	2985	0
186	20240216	155300	308005630	2985	2985	2985	2985	0
187	20240216	155200	308005630	2985	2985	2985	2985	0
188	20240216	155100	308005630	2985	2985	2985	2985	0
189	20240216	155000	308005630	2985	2985	2985	2985	0
190	20240216	154900	308005630	2985	2985	2985	2985	0
191	20240216	154800	308005630	2985	2985	2985	2985	0
192	20240216	154700	308005630	2985	2985	2985	2985	0
193	20240216	154600	308005630	2985	2985	2985	2985	0
194	20240216	154500	308005630	2985	2985	2985	2985	0
195	20240216	154400	308005630	2985	2985	2985	2985	0
196	20240216	154300	308005630	2985	2985	2985	2985	0
197	20240216	154200	308005630	2985	2985	2985	2985	0
198	20240216	154100	308005630	2985	2985	2985	2985	0
199	20240216	154000	308005630	2985	2985	2985	2985	0
200	20240216	153900	308005630	2985	2985	2985	2985	0
201	20240216	153800	308005630	2985	2985	2985	2985	0
202	20240216	153700	308005630	2985	2985	2985	2985	0
203	20240216	153600	308005630	2985	2985	2985	2985	0
204	20240216	153500	308005630	2985	2985	2985	2985	0
205	20240216	153400	308005630	2985	2985	2985	2985	0
206	20240216	153300	308005630	2985	2985	2985	2985	0
207	20240216	153200	308005630	2985	2985	2985	2985	0
208	20240216	153100	308005630	2985	2985	2985	2985	0
209	20240216	153000	308005630	2985	2985	2985	2985	3277
210	20240216	152900	298223785	2990	2990	2990	2990	0
211	20240216	152800	298223785	2990	2990	2990	2990	0
212	20240216	152700	298223785	2990	2990	2990	2990	0
213	20240216	152600	298223785	2990	2990	2990	2990	0
214	20240216	152500	298223785	2990	2990	2990	2990	0
215	20240216	152400	298223785	2990	2990	2990	2990	0
216	20240216	152300	298223785	2990	2990	2990	2990	0
217	20240216	152200	298223785	2990	2990	2990	2990	0
218	20240216	152100	298223785	2990	2990	2990	2990	0
219	20240216	152000	298223785	2990	2990	2990	2990	0
220	20240216	151900	298223785	2990	2985	2990	2985	491
221	20240216	151800	296756140	2990	2985	2990	2985	338
222	20240216	151700	295745655	2995	2995	2995	2995	0
223	20240216	151600	295745655	2995	2985	2995	2985	202
224	20240216	151500	295142665	2995	2985	2995	2985	101
225	20240216	151400	294841170	2985	2990	2995	2985	1571
226	20240216	151300	290151295	2995	2995	2995	2995	0
227	20240216	151200	290151295	2995	2995	2995	2995	0
228	20240216	151100	290151295	2995	2995	2995	2985	142
229	20240216	151000	289726405	2985	2995	2995	2985	541
230	20240216	150900	288111495	2990	2990	2990	2990	100
231	20240216	150800	287812495	2995	2990	2995	2985	132
232	20240216	150700	287418445	2995	2995	2995	2995	0
233	20240216	150600	287418445	2995	2995	2995	2995	0
234	20240216	150500	287418445	2995	2995	2995	2985	412
235	20240216	150400	286188385	2990	2990	2990	2990	1122
236	20240216	150300	282833605	2995	2995	2995	2995	0
237	20240216	150200	282833605	2995	2995	2995	2995	0
238	20240216	150100	282833605	2995	2990	2995	2990	69
239	20240216	150000	282627290	2995	2990	2995	2990	74
240	20240216	145900	282406025	2995	2995	2995	2995	0
241	20240216	145800	282406025	2995	2990	2995	2990	171
242	20240216	145700	281894730	2995	2995	2995	2995	208
243	20240216	145600	281271770	3000	2995	3000	2995	31
244	20240216	145500	281178920	2995	2995	2995	2995	18
245	20240216	145400	281125010	3000	3000	3000	3000	0
246	20240216	145300	281125010	3000	3000	3000	3000	0
247	20240216	145200	281125010	3000	3000	3000	3000	1
248	20240216	145100	281122010	2995	2995	2995	2990	4282
249	20240216	145000	268302990	3000	3000	3000	3000	330
250	20240216	144900	267312990	3000	3000	3000	3000	0
251	20240216	144800	267312990	3000	3000	3000	3000	0
252	20240216	144700	267312990	3000	2995	3000	2995	7
253	20240216	144600	267292020	3000	3000	3000	3000	0
254	20240216	144500	267292020	3000	3000	3000	3000	20
255	20240216	144400	267232020	3000	3000	3000	3000	0
256	20240216	144300	267232020	3000	3000	3000	3000	5
257	20240216	144200	267217020	3000	3000	3000	3000	59
258	20240216	144100	267040020	3000	3000	3000	3000	0
259	20240216	144000	267040020	3000	2995	3000	2995	274
260	20240216	143900	266218255	3000	2990	3000	2990	240
261	20240216	143800	265498555	2990	2990	2990	2990	0
262	20240216	143700	265498555	2990	2990	2990	2990	33
263	20240216	143600	265399885	2995	2995	2995	2995	335
264	20240216	143500	264396560	2995	2995	2995	2995	11
265	20240216	143400	264363615	2990	2990	2990	2990	30
266	20240216	143300	264273915	2990	2990	2990	2990	10
267	20240216	143200	264244015	2990	2995	2995	2990	115
268	20240216	143100	263900115	2995	2995	2995	2995	23
269	20240216	143000	263831230	2995	2995	2995	2995	1000
270	20240216	142900	260836230	2990	2990	2990	2990	0
271	20240216	142800	260836230	2990	2990	2990	2990	30
272	20240216	142700	260746530	2990	2990	2990	2990	0
273	20240216	142600	260746530	2990	2995	2995	2990	95
274	20240216	142500	260462430	2995	2995	2995	2995	1
275	20240216	142400	260459435	2990	2990	2990	2990	15
276	20240216	142300	260414585	2995	2995	2995	2995	0
277	20240216	142200	260414585	2995	2995	2995	2995	0
278	20240216	142100	260414585	2995	2995	2995	2995	0
279	20240216	142000	260414585	2995	2995	2995	2995	0
280	20240216	141900	260414585	2995	2995	2995	2995	241
281	20240216	141800	259692790	2995	2995	2995	2995	1130
282	20240216	141700	256308440	3000	3000	3000	3000	200
283	20240216	141600	255708440	3000	3000	3000	3000	0
284	20240216	141500	255708440	3000	2995	3000	2995	11
285	20240216	141400	255675490	2995	2995	2995	2995	0
286	20240216	141300	255675490	2995	2995	2995	2995	640
287	20240216	141200	253758690	2990	2990	2990	2990	150
288	20240216	141100	253310190	2995	2995	2995	2995	0
289	20240216	141000	253310190	2995	2995	2995	2995	0
290	20240216	140900	253310190	2995	2995	2995	2995	1
291	20240216	140800	253307195	2990	2990	2990	2990	240
292	20240216	140700	252589595	2990	2990	2990	2990	270
293	20240216	140600	251782295	2990	2990	2990	2990	50
294	20240216	140500	251632795	2995	2995	2995	2995	0
295	20240216	140400	251632795	2995	2995	2995	2995	0
296	20240216	140300	251632795	2995	2995	2995	2995	0
297	20240216	140200	251632795	2995	2995	2995	2995	0
298	20240216	140100	251632795	2995	2995	2995	2995	0
299	20240216	140000	251632795	2995	2995	2995	2995	0
300	20240216	135900	251632795	2995	2995	2995	2995	0
301	20240216	135800	251632795	2995	2995	2995	2995	60
302	20240216	135700	251453095	2995	2995	2995	2995	0
303	20240216	135600	251453095	2995	2995	2995	2995	0
304	20240216	135500	251453095	2995	2990	2995	2990	347
305	20240216	135400	250415535	2990	2990	2990	2990	1659
306	20240216	135300	245455125	2995	2995	2995	2995	1
307	20240216	135200	245452130	2995	2995	2995	2995	0
308	20240216	135100	245452130	2995	2995	2995	2995	0
309	20240216	135000	245452130	2995	2995	2995	2995	0
310	20240216	134900	245452130	2995	2995	2995	2995	0
311	20240216	134800	245452130	2995	2995	2995	2995	0
312	20240216	134700	245452130	2995	2995	2995	2995	0
313	20240216	134600	245452130	2995	2995	2995	2995	0
314	20240216	134500	245452130	2995	2995	2995	2995	0
315	20240216	134400	245452130	2995	2995	2995	2995	20
316	20240216	134300	245392230	2990	2995	2995	2990	413
317	20240216	134200	244155695	2995	2995	2995	2995	0
318	20240216	134100	244155695	2995	2995	2995	2995	230
319	20240216	134000	243466845	2995	2995	2995	2995	1
320	20240216	133900	243463850	2990	2990	2990	2990	353
321	20240216	133800	242408380	2990	2990	2990	2990	0
322	20240216	133700	242408380	2990	2990	2990	2990	0
323	20240216	133600	242408380	2990	2990	2990	2990	0
324	20240216	133500	242408380	2990	2990	2990	2990	548
325	20240216	133400	240769860	2990	2990	2990	2990	0
326	20240216	133300	240769860	2990	2990	2990	2990	0
327	20240216	133200	240769860	2990	2990	2990	2990	0
328	20240216	133100	240769860	2990	2990	2990	2990	0
329	20240216	133000	240769860	2990	2990	2990	2990	0
330	20240216	132900	240769860	2990	2990	2990	2990	0
331	20240216	132800	240769860	2990	2990	2990	2990	0
332	20240216	132700	240769860	2990	2990	2990	2990	0
333	20240216	132600	240769860	2990	2990	2990	2990	1
334	20240216	132500	240766870	2985	2985	2985	2985	1
335	20240216	132400	240763885	2990	2990	2990	2990	167
336	20240216	132300	240264555	2990	2990	2990	2990	0
337	20240216	132200	240264555	2990	2990	2990	2990	334
338	20240216	132100	239265895	2990	2990	2990	2990	0
339	20240216	132000	239265895	2990	2990	2990	2990	0
340	20240216	131900	239265895	2990	2990	2990	2990	0
341	20240216	131800	239265895	2990	2990	2990	2990	0
342	20240216	131700	239265895	2990	2990	2990	2990	0
343	20240216	131600	239265895	2990	2990	2990	2990	0
344	20240216	131500	239265895	2990	2990	2990	2990	10
345	20240216	131400	239235995	2990	2990	2990	2990	17
346	20240216	131300	239185165	2990	2990	2990	2990	1
347	20240216	131200	239182175	2985	2985	2985	2985	0
348	20240216	131100	239182175	2985	2985	2985	2985	0
349	20240216	131000	239182175	2985	2985	2985	2985	7
350	20240216	130900	239161280	2990	2990	2990	2990	20
351	20240216	130800	239101480	2985	2985	2985	2985	13
352	20240216	130700	239062675	2985	2985	2985	2985	10
353	20240216	130600	239032825	2985	2985	2985	2985	10
354	20240216	130500	239002975	2990	2990	2990	2990	58
355	20240216	130400	238829555	2990	2990	2990	2990	0
356	20240216	130300	238829555	2990	2990	2990	2990	0
357	20240216	130200	238829555	2990	2990	2990	2990	0
358	20240216	130100	238829555	2990	2990	2990	2990	0
359	20240216	130000	238829555	2990	2990	2990	2990	0
360	20240216	125900	238829555	2990	2990	2990	2990	10
361	20240216	125800	238799655	2990	2990	2990	2990	0
362	20240216	125700	238799655	2990	2990	2990	2990	210
363	20240216	125600	238171755	2990	2990	2990	2990	110
364	20240216	125500	237842855	2990	2990	2990	2990	0
365	20240216	125400	237842855	2990	2990	2990	2990	0
366	20240216	125300	237842855	2990	2990	2990	2985	135
367	20240216	125200	237439810	2990	2990	2990	2990	519
368	20240216	125100	235888000	2995	2995	2995	2995	10
369	20240216	125000	235858050	2995	2995	2995	2995	6
370	20240216	124900	235840080	2995	2995	2995	2995	0
371	20240216	124800	235840080	2995	2995	2995	2995	30
372	20240216	124700	235750230	2995	2995	2995	2995	50
373	20240216	124600	235600480	2990	2990	2990	2990	0
374	20240216	124500	235600480	2990	2990	2990	2990	59
375	20240216	124400	235424070	2995	2995	2995	2995	0
376	20240216	124300	235424070	2995	2995	2995	2995	0
377	20240216	124200	235424070	2995	2995	2995	2995	0
378	20240216	124100	235424070	2995	2995	2995	2995	0
379	20240216	124000	235424070	2995	2995	2995	2995	50
380	20240216	123900	235274320	2990	2990	2990	2990	100
381	20240216	123800	234975320	2995	2995	2995	2995	0
382	20240216	123700	234975320	2995	2995	2995	2995	0
383	20240216	123600	234975320	2995	2995	2995	2995	0
384	20240216	123500	234975320	2995	2995	2995	2995	30
385	20240216	123400	234885470	2995	2995	2995	2995	50
386	20240216	123300	234735720	2990	3000	3000	2990	645
387	20240216	123200	232806620	3000	3000	3005	3000	1585
388	20240216	123100	228051165	3000	3000	3000	3000	1
389	20240216	123000	228048165	3005	3005	3005	3005	0
390	20240216	122900	228048165	3005	3000	3005	3000	18
391	20240216	122800	227994140	2995	3005	3005	2995	210
392	20240216	122700	227365140	2995	3005	3005	2995	55
393	20240216	122600	227200365	3000	3005	3005	3000	24
394	20240216	122500	227128290	3000	3000	3000	3000	0
395	20240216	122400	227128290	3000	3000	3000	3000	544
396	20240216	122300	225496290	3000	3005	3005	3000	57
397	20240216	122200	225325255	3005	3005	3005	3005	8
398	20240216	122100	225301215	3005	3005	3005	3005	81
399	20240216	122000	225057810	3000	3000	3000	3000	0
400	20240216	121900	225057810	3000	3000	3000	3000	219
401	20240216	121800	224400810	3000	3000	3000	3000	1053
402	20240216	121700	221241810	3000	3000	3000	3000	0
403	20240216	121600	221241810	3000	3000	3000	3000	19
404	20240216	121500	221184810	3000	3000	3000	3000	85
405	20240216	121400	220929810	3000	2995	3000	2995	566
406	20240216	121300	219234065	3000	3000	3000	3000	10
407	20240216	121200	219204065	3000	3000	3000	3000	0
408	20240216	121100	219204065	3000	3000	3000	3000	250
409	20240216	121000	218454065	3000	3000	3000	3000	10
410	20240216	120900	218424065	3000	3000	3000	3000	0
411	20240216	120800	218424065	3000	2995	3000	2995	1310
412	20240216	120700	214496840	2995	2995	2995	2995	0
413	20240216	120600	214496840	2995	2995	2995	2995	0
414	20240216	120500	214496840	2995	2995	2995	2995	0
415	20240216	120400	214496840	2995	2995	2995	2995	1100
416	20240216	120300	211202340	2995	2995	2995	2995	500
417	20240216	120200	209704840	2995	2995	2995	2995	21
418	20240216	120100	209641945	2990	2990	2990	2990	0
419	20240216	120000	209641945	2990	2990	2990	2990	0
420	20240216	115900	209641945	2990	2985	2990	2985	46
421	20240216	115800	209504410	2985	2985	2985	2985	0
422	20240216	115700	209504410	2985	2985	2985	2985	0
423	20240216	115600	209504410	2985	2985	2985	2985	100
424	20240216	115500	209205910	2990	2990	2990	2990	0
425	20240216	115400	209205910	2990	2990	2990	2990	200
426	20240216	115300	208607910	2990	2990	2990	2990	0
427	20240216	115200	208607910	2990	2990	2990	2990	500
428	20240216	115100	207112910	2990	2990	2990	2990	0
429	20240216	115000	207112910	2990	2990	2990	2990	234
430	20240216	114900	206413250	2990	2990	2990	2990	316
431	20240216	114800	205468410	2990	2990	2990	2990	0
432	20240216	114700	205468410	2990	2990	2990	2985	551
433	20240216	114600	203823420	2985	2990	2990	2985	347
434	20240216	114500	202786390	2985	2985	2985	2985	2
435	20240216	114400	202780420	2990	2990	2990	2990	0
436	20240216	114300	202780420	2990	2985	2990	2985	122
437	20240216	114200	202416140	2985	2985	2985	2985	1146
438	20240216	114100	198995330	2985	2985	2985	2985	0
439	20240216	114000	198995330	2985	2985	2985	2985	0
440	20240216	113900	198995330	2985	2965	2985	2965	193
441	20240216	113800	198422940	2985	2975	2985	2970	2442
442	20240216	113700	191166420	2980	2980	2980	2980	4250
443	20240216	113600	178501420	2985	2985	2985	2985	0
444	20240216	113500	178501420	2985	2985	2985	2985	0
445	20240216	113400	178501420	2985	2985	2985	2985	23
446	20240216	113300	178432765	2980	2985	2985	2980	6
447	20240216	113200	178414860	2985	2985	2985	2985	1
448	20240216	113100	178411875	2980	2990	2990	2980	1156
449	20240216	113000	174966005	2990	2985	2990	2985	167
450	20240216	112900	174467010	2985	2985	2985	2985	101
451	20240216	112800	174165525	2980	2980	2980	2980	0
452	20240216	112700	174165525	2980	2980	2980	2980	100
453	20240216	112600	173867525	2985	2985	2985	2985	1
454	20240216	112500	173864540	2985	2985	2985	2985	20
455	20240216	112400	173804840	2985	2985	2985	2985	16
456	20240216	112300	173757080	2985	2985	2985	2985	10
457	20240216	112200	173727230	2985	2985	2985	2985	0
458	20240216	112100	173727230	2985	2985	2985	2985	10
459	20240216	112000	173697380	2990	2990	2990	2990	50
460	20240216	111900	173547880	2990	2985	2990	2985	400
461	20240216	111800	172352925	2980	2980	2980	2980	4
462	20240216	111700	172341005	2985	2985	2985	2985	1
463	20240216	111600	172338020	2985	2985	2985	2985	2
464	20240216	111500	172332050	2980	2980	2980	2980	0
465	20240216	111400	172332050	2980	2980	2980	2980	0
466	20240216	111300	172332050	2980	2980	2980	2980	0
467	20240216	111200	172332050	2980	2980	2980	2980	0
468	20240216	111100	172332050	2980	2980	2980	2980	100
469	20240216	111000	172034050	2985	2985	2985	2985	10
470	20240216	110900	172004200	2985	2985	2985	2985	1
471	20240216	110800	172001215	2980	2980	2980	2980	149
472	20240216	110700	171557195	2980	2980	2980	2980	10
473	20240216	110600	171527395	2980	2980	2980	2980	2
474	20240216	110500	171521435	2975	2975	2975	2975	6
475	20240216	110400	171503585	2980	2980	2980	2980	20
476	20240216	110300	171443985	2980	2980	2980	2980	2
477	20240216	110200	171438025	2980	2980	2980	2980	0
478	20240216	110100	171438025	2980	2980	2980	2980	0
479	20240216	110000	171438025	2980	2980	2980	2980	0
480	20240216	105900	171438025	2980	2980	2980	2980	0
481	20240216	105800	171438025	2980	2980	2980	2980	132
482	20240216	105700	171044665	2980	2980	2980	2980	0
483	20240216	105600	171044665	2980	2980	2980	2980	100
484	20240216	105500	170746665	2985	2985	2985	2985	0
485	20240216	105400	170746665	2985	2985	2985	2985	0
486	20240216	105300	170746665	2985	2985	2985	2985	0
487	20240216	105200	170746665	2985	2985	2985	2985	2
488	20240216	105100	170740695	2985	2985	2985	2985	0
489	20240216	105000	170740695	2985	2985	2985	2985	0
490	20240216	104900	170740695	2985	2985	2985	2985	0
491	20240216	104800	170740695	2985	2985	2985	2985	1006
492	20240216	104700	167737785	2985	2985	2985	2985	20
493	20240216	104600	167678085	2990	2990	2990	2990	0
494	20240216	104500	167678085	2990	2990	2990	2990	1
495	20240216	104400	167675095	2970	2985	2995	2970	907
496	20240216	104300	164963280	2985	2990	2990	2970	3
497	20240216	104200	164954335	2990	2970	2990	2970	1101
498	20240216	104100	161682185	2965	2975	2975	2965	361
499	20240216	104000	160608220	2975	2960	2975	2960	5951
500	20240216	103900	142943090	2960	2960	2960	2960	1
501	20240216	103800	142940130	2970	2970	2970	2970	10
502	20240216	103700	142910430	2970	2970	2970	2970	0
503	20240216	103600	142910430	2970	2970	2970	2970	0
504	20240216	103500	142910430	2970	2970	2970	2970	117
505	20240216	103400	142562940	2970	2970	2970	2970	0
506	20240216	103300	142562940	2970	2970	2970	2970	0
507	20240216	103200	142562940	2970	2970	2970	2970	1
508	20240216	103100	142559970	2970	2970	2970	2970	17
509	20240216	103000	142509480	2970	2970	2970	2970	0
510	20240216	102900	142509480	2970	2960	2970	2960	890
511	20240216	102800	139874920	2970	2970	2970	2970	1
512	20240216	102700	139871950	2960	2960	2960	2960	0
513	20240216	102600	139871950	2960	2960	2960	2960	0
514	20240216	102500	139871950	2960	2960	2960	2960	0
515	20240216	102400	139871950	2960	2960	2960	2960	389
516	20240216	102300	138720510	2960	2970	2970	2960	2105
517	20240216	102200	132489320	2960	2960	2960	2960	54
518	20240216	102100	132329480	2960	2965	2965	2960	534
519	20240216	102000	130748435	2965	2965	2965	2965	150
520	20240216	101900	130303685	2970	2965	2970	2965	203
521	20240216	101800	129701775	2965	2965	2965	2965	600
522	20240216	101700	127922775	2965	2965	2965	2965	0
523	20240216	101600	127922775	2965	2965	2965	2965	350
524	20240216	101500	126885025	2965	2965	2965	2965	203
525	20240216	101400	126283130	2970	2970	2970	2970	31
526	20240216	101300	126191060	2970	2970	2970	2970	1
527	20240216	101200	126188090	2960	2960	2960	2960	0
528	20240216	101100	126188090	2960	2960	2960	2960	0
529	20240216	101000	126188090	2960	2960	2960	2960	0
530	20240216	100900	126188090	2960	2960	2960	2960	0
531	20240216	100800	126188090	2960	2960	2960	2960	0
532	20240216	100700	126188090	2960	2965	2965	2960	300
533	20240216	100600	125300075	2970	2970	2970	2970	0
534	20240216	100500	125300075	2970	2970	2970	2970	8
535	20240216	100400	125276315	2960	2960	2960	2960	70
536	20240216	100300	125069115	2960	2970	2970	2960	708
537	20240216	100200	122973170	2975	2970	2975	2970	37
538	20240216	100100	122863100	2970	2970	2970	2970	100
539	20240216	100000	122566100	2975	2975	2975	2975	0
540	20240216	095900	122566100	2975	2975	2975	2975	0
541	20240216	095800	122566100	2975	2975	2975	2975	0
542	20240216	095700	122566100	2975	2975	2975	2975	112
543	20240216	095600	122232900	2965	2965	2965	2965	0
544	20240216	095500	122232900	2965	2965	2965	2965	854
545	20240216	095400	119700790	2965	2965	2965	2960	131
546	20240216	095300	119312490	2965	2965	2965	2965	53
547	20240216	095200	119155345	2965	2965	2965	2965	55
548	20240216	095100	118992270	2965	2970	2970	2965	1002
549	20240216	095000	116016340	2970	2970	2970	2970	24
550	20240216	094900	115945060	2970	2970	2970	2970	67
551	20240216	094800	115746070	2965	2965	2965	2965	49
552	20240216	094700	115600785	2965	2965	2965	2965	1
553	20240216	094600	115597820	2970	2970	2970	2970	0
554	20240216	094500	115597820	2970	2970	2970	2970	0
555	20240216	094400	115597820	2970	2970	2970	2970	220
556	20240216	094300	114944420	2960	2960	2960	2960	0
557	20240216	094200	114944420	2960	2960	2960	2960	1000
558	20240216	094100	111984420	2960	2960	2960	2960	0
559	20240216	094000	111984420	2960	2970	2970	2960	694
560	20240216	093900	109928405	2975	2975	2975	2975	9
561	20240216	093800	109901630	2975	2975	2975	2975	57
562	20240216	093700	109732055	2975	2975	2975	2975	12
563	20240216	093600	109696355	2965	2970	2970	2965	1046
564	20240216	093500	106589935	2970	2970	2970	2970	0
565	20240216	093400	106589935	2970	2970	2970	2970	44
566	20240216	093300	106459255	2970	2970	2970	2970	1615
567	20240216	093200	101662705	2970	2970	2970	2970	0
568	20240216	093100	101662705	2970	2965	2970	2965	780
569	20240216	093000	99349995	2965	2965	2965	2965	0
570	20240216	092900	99349995	2965	2965	2970	2965	460
571	20240216	092800	97985845	2965	2965	2965	2965	0
572	20240216	092700	97985845	2965	2965	2965	2965	210
573	20240216	092600	97363195	2965	2965	2965	2965	160
574	20240216	092500	96888795	2965	2970	2970	2965	808
575	20240216	092400	94491580	2970	2970	2970	2970	320
576	20240216	092300	93541180	2970	2965	2970	2965	357
577	20240216	092200	92482485	2965	2965	2965	2965	230
578	20240216	092100	91800535	2965	2965	2965	2965	134
579	20240216	092000	91403225	2965	2965	2965	2965	1102
580	20240216	091900	88135795	2960	2960	2960	2960	600
581	20240216	091800	86359795	2955	2965	2965	2955	6463
582	20240216	091700	67240125	2965	2980	2980	2965	868
583	20240216	091600	64663355	2980	2980	2980	2980	110
584	20240216	091500	64335555	2980	2980	2980	2980	4
585	20240216	091400	64323635	2970	2970	2970	2970	7943
586	20240216	091300	40732925	2970	2970	2970	2970	720
587	20240216	091200	38594525	2975	2975	2975	2975	11
588	20240216	091100	38561800	2975	2975	2975	2970	1056
589	20240216	091000	35424350	2975	2980	2980	2975	3426
590	20240216	090900	25216810	2985	2985	2985	2980	3057
591	20240216	090800	16092750	2990	2995	2995	2985	891
592	20240216	090700	13432830	2990	2995	2995	2990	2378
593	20240216	090600	6320850	2995	2995	2995	2995	333
594	20240216	090500	5323515	3000	2995	3000	2990	459
595	20240216	090400	3949375	2995	3000	3000	2995	11
596	20240216	090300	3916415	2990	2985	2990	2985	100
597	20240216	090200	3617440	2990	2990	2990	2990	300
598	20240216	090100	2720440	2990	2995	3000	2990	565
599	20240216	090000	1030280	2995	2995	2995	2995	344