KissMeData/012690/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185700	440058125	2985	2985	2985	2985	2964
3	20240220	185600	440058125	2985	2985	2985	2985	0
4	20240220	185500	440058125	2985	2985	2985	2985	0
5	20240220	185400	440058125	2985	2985	2985	2985	0
6	20240220	185300	440058125	2985	2985	2985	2985	0
7	20240220	185200	440058125	2985	2985	2985	2985	0
8	20240220	185100	440058125	2985	2985	2985	2985	0
9	20240220	185000	440058125	2985	2985	2985	2985	0
10	20240220	184900	440058125	2985	2985	2985	2985	0
11	20240220	184800	440058125	2985	2985	2985	2985	0
12	20240220	184700	440058125	2985	2985	2985	2985	0
13	20240220	184600	440058125	2985	2985	2985	2985	0
14	20240220	184500	440058125	2985	2985	2985	2985	0
15	20240220	184400	440058125	2985	2985	2985	2985	0
16	20240220	184300	440058125	2985	2985	2985	2985	0
17	20240220	184200	440058125	2985	2985	2985	2985	0
18	20240220	184100	440058125	2985	2985	2985	2985	0
19	20240220	184000	440058125	2985	2985	2985	2985	0
20	20240220	183900	440058125	2985	2985	2985	2985	0
21	20240220	183800	440058125	2985	2985	2985	2985	0
22	20240220	183700	440058125	2985	2985	2985	2985	0
23	20240220	183600	440058125	2985	2985	2985	2985	0
24	20240220	183500	440058125	2985	2985	2985	2985	0
25	20240220	183400	440058125	2985	2985	2985	2985	0
26	20240220	183300	440058125	2985	2985	2985	2985	0
27	20240220	183200	440058125	2985	2985	2985	2985	0
28	20240220	183100	440058125	2985	2985	2985	2985	0
29	20240220	183000	440058125	2985	2985	2985	2985	0
30	20240220	182900	440058125	2985	2985	2985	2985	0
31	20240220	182800	440058125	2985	2985	2985	2985	0
32	20240220	182700	440058125	2985	2985	2985	2985	2964
33	20240220	182600	440058125	2985	2985	2985	2985	0
34	20240220	182500	440058125	2985	2985	2985	2985	0
35	20240220	182400	440058125	2985	2985	2985	2985	0
36	20240220	182300	440058125	2985	2985	2985	2985	0
37	20240220	182200	440058125	2985	2985	2985	2985	0
38	20240220	182100	440058125	2985	2985	2985	2985	0
39	20240220	182000	440058125	2985	2985	2985	2985	0
40	20240220	181900	440058125	2985	2985	2985	2985	0
41	20240220	181800	440058125	2985	2985	2985	2985	0
42	20240220	181700	440058125	2985	2985	2985	2985	0
43	20240220	181600	440058125	2985	2985	2985	2985	0
44	20240220	181500	440058125	2985	2985	2985	2985	0
45	20240220	181400	440058125	2985	2985	2985	2985	0
46	20240220	181300	440058125	2985	2985	2985	2985	0
47	20240220	181200	440058125	2985	2985	2985	2985	0
48	20240220	181100	440058125	2985	2985	2985	2985	0
49	20240220	181000	440058125	2985	2985	2985	2985	0
50	20240220	180900	440058125	2985	2985	2985	2985	0
51	20240220	180800	440058125	2985	2985	2985	2985	0
52	20240220	180700	440058125	2985	2985	2985	2985	0
53	20240220	180600	440058125	2985	2985	2985	2985	0
54	20240220	180500	440058125	2985	2985	2985	2985	0
55	20240220	180400	440058125	2985	2985	2985	2985	0
56	20240220	180300	440058125	2985	2985	2985	2985	0
57	20240220	180200	440058125	2985	2985	2985	2985	0
58	20240220	180100	440058125	2985	2985	2985	2985	0
59	20240220	180000	440058125	2985	2985	2985	2985	0
60	20240220	175900	440058125	2985	2985	2985	2985	0
61	20240220	175800	440058125	2985	2985	2985	2985	0
62	20240220	175700	440058125	2985	2985	2985	2985	2964
63	20240220	175600	440058125	2985	2985	2985	2985	0
64	20240220	175500	440058125	2985	2985	2985	2985	0
65	20240220	175400	440058125	2985	2985	2985	2985	0
66	20240220	175300	440058125	2985	2985	2985	2985	0
67	20240220	175200	440058125	2985	2985	2985	2985	0
68	20240220	175100	440058125	2985	2985	2985	2985	0
69	20240220	175000	440058125	2985	2985	2985	2985	0
70	20240220	174900	440058125	2985	2985	2985	2985	0
71	20240220	174800	440058125	2985	2985	2985	2985	0
72	20240220	174700	440058125	2985	2985	2985	2985	0
73	20240220	174600	440058125	2985	2985	2985	2985	0
74	20240220	174500	440058125	2985	2985	2985	2985	0
75	20240220	174400	440058125	2985	2985	2985	2985	0
76	20240220	174300	440058125	2985	2985	2985	2985	0
77	20240220	174200	440058125	2985	2985	2985	2985	0
78	20240220	174100	440058125	2985	2985	2985	2985	0
79	20240220	174000	440058125	2985	2985	2985	2985	0
80	20240220	173900	440058125	2985	2985	2985	2985	0
81	20240220	173800	440058125	2985	2985	2985	2985	0
82	20240220	173700	440058125	2985	2985	2985	2985	0
83	20240220	173600	440058125	2985	2985	2985	2985	0
84	20240220	173500	440058125	2985	2985	2985	2985	0
85	20240220	173400	440058125	2985	2985	2985	2985	0
86	20240220	173300	440058125	2985	2985	2985	2985	0
87	20240220	173200	440058125	2985	2985	2985	2985	0
88	20240220	173100	440058125	2985	2985	2985	2985	0
89	20240220	173000	440058125	2985	2985	2985	2985	0
90	20240220	172900	440058125	2985	2985	2985	2985	0
91	20240220	172800	440058125	2985	2985	2985	2985	0
92	20240220	172700	440058125	2985	2985	2985	2985	2964
93	20240220	172600	440058125	2985	2985	2985	2985	0
94	20240220	172500	440058125	2985	2985	2985	2985	0
95	20240220	172400	440058125	2985	2985	2985	2985	0
96	20240220	172300	440058125	2985	2985	2985	2985	0
97	20240220	172200	440058125	2985	2985	2985	2985	0
98	20240220	172100	440058125	2985	2985	2985	2985	0
99	20240220	172000	440058125	2985	2985	2985	2985	0
100	20240220	171900	440058125	2985	2985	2985	2985	0
101	20240220	171800	440058125	2985	2985	2985	2985	0
102	20240220	171700	440058125	2985	2985	2985	2985	0
103	20240220	171600	440058125	2985	2985	2985	2985	0
104	20240220	171500	440058125	2985	2985	2985	2985	0
105	20240220	171400	440058125	2985	2985	2985	2985	0
106	20240220	171300	440058125	2985	2985	2985	2985	0
107	20240220	171200	440058125	2985	2985	2985	2985	0
108	20240220	171100	440058125	2985	2985	2985	2985	0
109	20240220	171000	440058125	2985	2985	2985	2985	0
110	20240220	170900	440058125	2985	2985	2985	2985	0
111	20240220	170800	440058125	2985	2985	2985	2985	0
112	20240220	170700	440058125	2985	2985	2985	2985	0
113	20240220	170600	440058125	2985	2985	2985	2985	0
114	20240220	170500	440058125	2985	2985	2985	2985	0
115	20240220	170400	440058125	2985	2985	2985	2985	0
116	20240220	170300	440058125	2985	2985	2985	2985	0
117	20240220	170200	440058125	2985	2985	2985	2985	0
118	20240220	170100	440058125	2985	2985	2985	2985	0
119	20240220	170000	440058125	2985	2985	2985	2985	0
120	20240220	165900	440058125	2985	2985	2985	2985	0
121	20240220	165800	440058125	2985	2985	2985	2985	0
122	20240220	165700	440058125	2985	2985	2985	2985	2964
123	20240220	165600	440058125	2985	2985	2985	2985	0
124	20240220	165500	440058125	2985	2985	2985	2985	0
125	20240220	165400	440058125	2985	2985	2985	2985	0
126	20240220	165300	440058125	2985	2985	2985	2985	0
127	20240220	165200	440058125	2985	2985	2985	2985	0
128	20240220	165100	440058125	2985	2985	2985	2985	0
129	20240220	165000	440058125	2985	2985	2985	2985	0
130	20240220	164900	440058125	2985	2985	2985	2985	0
131	20240220	164800	440058125	2985	2985	2985	2985	0
132	20240220	164700	440058125	2985	2985	2985	2985	0
133	20240220	164600	440058125	2985	2985	2985	2985	0
134	20240220	164500	440058125	2985	2985	2985	2985	0
135	20240220	164400	440058125	2985	2985	2985	2985	0
136	20240220	164300	440058125	2985	2985	2985	2985	0
137	20240220	164200	440058125	2985	2985	2985	2985	0
138	20240220	164100	440058125	2985	2985	2985	2985	0
139	20240220	164000	440058125	2985	2985	2985	2985	0
140	20240220	163900	440058125	2985	2985	2985	2985	0
141	20240220	163800	440058125	2985	2985	2985	2985	0
142	20240220	163700	440058125	2985	2985	2985	2985	0
143	20240220	163600	440058125	2985	2985	2985	2985	0
144	20240220	163500	440058125	2985	2985	2985	2985	0
145	20240220	163400	440058125	2985	2985	2985	2985	0
146	20240220	163300	440058125	2985	2985	2985	2985	0
147	20240220	163200	440058125	2985	2985	2985	2985	0
148	20240220	163100	440058125	2985	2985	2985	2985	0
149	20240220	163000	440058125	2985	2985	2985	2985	0
150	20240220	162900	440058125	2985	2985	2985	2985	0
151	20240220	162800	440058125	2985	2985	2985	2985	0
152	20240220	162700	440058125	2985	2985	2985	2985	2964
153	20240220	162600	440058125	2985	2985	2985	2985	0
154	20240220	162500	440058125	2985	2985	2985	2985	0
155	20240220	162400	440058125	2985	2985	2985	2985	0
156	20240220	162300	440058125	2985	2985	2985	2985	0
157	20240220	162200	440058125	2985	2985	2985	2985	0
158	20240220	162100	440058125	2985	2985	2985	2985	0
159	20240220	162000	440058125	2985	2985	2985	2985	0
160	20240220	161900	440058125	2985	2985	2985	2985	0
161	20240220	161800	440058125	2985	2985	2985	2985	0
162	20240220	161700	440058125	2985	2985	2985	2985	0
163	20240220	161600	440058125	2985	2985	2985	2985	0
164	20240220	161500	440058125	2985	2985	2985	2985	0
165	20240220	161400	440058125	2985	2985	2985	2985	0
166	20240220	161300	440058125	2985	2985	2985	2985	0
167	20240220	161200	440058125	2985	2985	2985	2985	0
168	20240220	161100	440058125	2985	2985	2985	2985	0
169	20240220	161000	440058125	2985	2985	2985	2985	0
170	20240220	160900	440058125	2985	2985	2985	2985	0
171	20240220	160800	440058125	2985	2985	2985	2985	0
172	20240220	160700	440058125	2985	2985	2985	2985	0
173	20240220	160600	440058125	2985	2985	2985	2985	0
174	20240220	160500	440058125	2985	2985	2985	2985	0
175	20240220	160400	440058125	2985	2985	2985	2985	0
176	20240220	160300	440058125	2985	2985	2985	2985	0
177	20240220	160200	440058125	2985	2985	2985	2985	0
178	20240220	160100	440058125	2985	2985	2985	2985	0
179	20240220	160000	440058125	2985	2985	2985	2985	0
180	20240220	155900	440058125	2985	2985	2985	2985	0
181	20240220	155800	440058125	2985	2985	2985	2985	0
182	20240220	155700	440058125	2985	2985	2985	2985	2964
183	20240220	155600	440058125	2985	2985	2985	2985	0
184	20240220	155500	440058125	2985	2985	2985	2985	0
185	20240220	155400	440058125	2985	2985	2985	2985	0
186	20240220	155300	440058125	2985	2985	2985	2985	0
187	20240220	155200	440058125	2985	2985	2985	2985	0
188	20240220	155100	440058125	2985	2985	2985	2985	0
189	20240220	155000	440058125	2985	2985	2985	2985	0
190	20240220	154900	440058125	2985	2985	2985	2985	0
191	20240220	154800	440058125	2985	2985	2985	2985	0
192	20240220	154700	440058125	2985	2985	2985	2985	0
193	20240220	154600	440058125	2985	2985	2985	2985	0
194	20240220	154500	440058125	2985	2985	2985	2985	0
195	20240220	154400	440058125	2985	2985	2985	2985	0
196	20240220	154300	440058125	2985	2985	2985	2985	0
197	20240220	154200	440058125	2985	2985	2985	2985	0
198	20240220	154100	440058125	2985	2985	2985	2985	0
199	20240220	154000	440058125	2985	2985	2985	2985	0
200	20240220	153900	440058125	2985	2985	2985	2985	0
201	20240220	153800	440058125	2985	2985	2985	2985	0
202	20240220	153700	440058125	2985	2985	2985	2985	0
203	20240220	153600	440058125	2985	2985	2985	2985	0
204	20240220	153500	440058125	2985	2985	2985	2985	0
205	20240220	153400	440058125	2985	2985	2985	2985	0
206	20240220	153300	440058125	2985	2985	2985	2985	0
207	20240220	153200	440058125	2985	2985	2985	2985	0
208	20240220	153100	440058125	2985	2985	2985	2985	0
209	20240220	153000	440058125	2985	2985	2985	2985	2964
210	20240220	152900	431210585	2995	2995	2995	2995	0
211	20240220	152800	431210585	2995	2995	2995	2995	0
212	20240220	152700	431210585	2995	2995	2995	2995	0
213	20240220	152600	431210585	2995	2995	2995	2995	0
214	20240220	152500	431210585	2995	2995	2995	2995	0
215	20240220	152400	431210585	2995	2995	2995	2995	0
216	20240220	152300	431210585	2995	2995	2995	2995	0
217	20240220	152200	431210585	2995	2995	2995	2995	0
218	20240220	152100	431210585	2995	2995	2995	2995	0
219	20240220	152000	431210585	2995	2995	2995	2995	0
220	20240220	151900	431210585	2995	2995	2995	2995	200
221	20240220	151800	430611585	2995	3000	3000	2995	44
222	20240220	151700	430479695	2995	3000	3000	2995	2310
223	20240220	151600	423553550	3000	3000	3000	3000	460
224	20240220	151500	422173550	3000	3000	3000	3000	8
225	20240220	151400	422149550	3000	3000	3000	3000	1
226	20240220	151300	422146550	3000	3000	3000	3000	0
227	20240220	151200	422146550	3000	2995	3000	2985	251
228	20240220	151100	421395290	2995	2990	2995	2990	1298
229	20240220	151000	417507820	2985	2995	2995	2985	1014
230	20240220	150900	414470920	2995	2995	2995	2995	85
231	20240220	150800	414216345	2995	2985	2995	2980	7461
232	20240220	150700	391914155	2985	2985	2985	2985	492
233	20240220	150600	390445535	2985	2985	2985	2985	0
234	20240220	150500	390445535	2985	2985	2985	2985	1001
235	20240220	150400	387457550	2985	2980	2985	2980	173
236	20240220	150300	386942000	2985	2980	2985	2980	43
237	20240220	150200	386813820	2985	2980	2985	2980	147
238	20240220	150100	386375750	2985	2985	2985	2985	0
239	20240220	150000	386375750	2985	2985	2985	2985	1
240	20240220	145900	386372765	2985	2985	2985	2985	227
241	20240220	145800	385695170	2985	2985	2985	2980	204
242	20240220	145700	385087235	2980	2980	2980	2980	3
243	20240220	145600	385078295	2985	2985	2985	2985	0
244	20240220	145500	385078295	2985	2985	2985	2985	0
245	20240220	145400	385078295	2985	2985	2985	2985	0
246	20240220	145300	385078295	2985	2980	2985	2980	597
247	20240220	145200	383299225	2985	2985	2985	2980	5
248	20240220	145100	383284310	2980	2980	2980	2980	561
249	20240220	145000	381612530	2980	2980	2980	2980	329
250	20240220	144900	380632110	2980	2980	2980	2970	126
251	20240220	144800	380256710	2985	2985	2985	2985	0
252	20240220	144700	380256710	2985	2985	2985	2985	0
253	20240220	144600	380256710	2985	2985	2985	2985	0
254	20240220	144500	380256710	2985	2985	2985	2985	300
255	20240220	144400	379361210	2985	2985	2985	2985	0
256	20240220	144300	379361210	2985	2985	2985	2985	0
257	20240220	144200	379361210	2985	2980	2985	2965	2694
258	20240220	144100	371361930	2985	2985	2985	2985	1
259	20240220	144000	371358945	2985	2980	2985	2980	7953
260	20240220	143900	347659000	2980	2975	2980	2975	441
261	20240220	143800	346347010	2975	2970	2975	2970	325
262	20240220	143700	345380955	2975	2975	2975	2975	10
263	20240220	143600	345351205	2975	2975	2975	2975	0
264	20240220	143500	345351205	2975	2975	2975	2975	0
265	20240220	143400	345351205	2975	2975	2975	2975	0
266	20240220	143300	345351205	2975	2975	2975	2975	0
267	20240220	143200	345351205	2975	2970	2975	2970	4
268	20240220	143100	345339320	2975	2975	2975	2975	0
269	20240220	143000	345339320	2975	2975	2975	2975	0
270	20240220	142900	345339320	2975	2975	2975	2975	0
271	20240220	142800	345339320	2975	2975	2975	2975	1
272	20240220	142700	345336345	2970	2970	2975	2970	705
273	20240220	142600	343242490	2975	2975	2975	2975	0
274	20240220	142500	343242490	2975	2975	2975	2975	168
275	20240220	142400	342742690	2975	2975	2975	2975	0
276	20240220	142300	342742690	2975	2975	2975	2975	0
277	20240220	142200	342742690	2975	2975	2975	2975	0
278	20240220	142100	342742690	2975	2975	2975	2975	548
279	20240220	142000	341112390	2975	2975	2975	2975	0
280	20240220	141900	341112390	2975	2975	2975	2975	0
281	20240220	141800	341112390	2975	2975	2975	2975	642
282	20240220	141700	339202440	2970	2970	2970	2970	1000
283	20240220	141600	336232440	2975	2975	2975	2975	1
284	20240220	141500	336229465	2970	2970	2970	2970	69
285	20240220	141400	336024535	2970	2970	2970	2965	53
286	20240220	141300	335867135	2970	2970	2970	2970	1
287	20240220	141200	335864165	2970	2970	2970	2970	15
288	20240220	141100	335819615	2970	2970	2970	2970	10
289	20240220	141000	335789915	2970	2970	2970	2970	1
290	20240220	140900	335786945	2965	2965	2965	2965	0
291	20240220	140800	335786945	2965	2965	2965	2965	546
292	20240220	140700	334168055	2970	2970	2970	2970	0
293	20240220	140600	334168055	2970	2965	2970	2965	11
294	20240220	140500	334135435	2970	2970	2970	2970	3
295	20240220	140400	334126525	2965	2965	2965	2965	0
296	20240220	140300	334126525	2965	2965	2965	2965	1544
297	20240220	140200	329548565	2965	2965	2965	2965	4721
298	20240220	140100	315550800	2965	2965	2965	2965	1
299	20240220	140000	315547835	2960	2970	2970	2950	12928
300	20240220	135900	277325790	2980	2980	2980	2980	0
301	20240220	135800	277325790	2980	2980	2980	2980	0
302	20240220	135700	277325790	2980	2980	2980	2980	0
303	20240220	135600	277325790	2980	2980	2980	2970	608
304	20240220	135500	275519050	2980	2980	2980	2980	100
305	20240220	135400	275221050	2980	2980	2980	2975	529
306	20240220	135300	273644720	2980	2980	2980	2980	0
307	20240220	135200	273644720	2980	2975	2980	2975	6
308	20240220	135100	273626845	2980	2980	2980	2980	1
309	20240220	135000	273623865	2975	2975	2975	2975	85
310	20240220	134900	273370990	2975	2975	2975	2975	9
311	20240220	134800	273344215	2975	2975	2975	2975	22
312	20240220	134700	273278765	2975	2975	2980	2975	494
313	20240220	134600	271808415	2975	2980	2980	2975	125
314	20240220	134500	271435935	2975	2975	2975	2975	0
315	20240220	134400	271435935	2975	2975	2975	2975	1
316	20240220	134300	271432960	2975	2975	2975	2975	0
317	20240220	134200	271432960	2975	2975	2975	2975	7
318	20240220	134100	271412135	2975	2975	2975	2975	7
319	20240220	134000	271391310	2975	2975	2975	2975	192
320	20240220	133900	270820110	2975	2975	2975	2975	0
321	20240220	133800	270820110	2975	2975	2975	2975	100
322	20240220	133700	270522610	2975	2975	2975	2975	200
323	20240220	133600	269927610	2980	2980	2980	2980	0
324	20240220	133500	269927610	2980	2980	2980	2980	0
325	20240220	133400	269927610	2980	2980	2980	2980	0
326	20240220	133300	269927610	2980	2980	2980	2980	33
327	20240220	133200	269829270	2980	2980	2980	2980	0
328	20240220	133100	269829270	2980	2980	2980	2980	0
329	20240220	133000	269829270	2980	2980	2980	2980	0
330	20240220	132900	269829270	2980	2980	2980	2980	1
331	20240220	132800	269826290	2970	2970	2970	2970	1804
332	20240220	132700	264468410	2970	2970	2970	2970	1
333	20240220	132600	264465440	2970	2970	2970	2970	6
334	20240220	132500	264447620	2965	2965	2965	2965	0
335	20240220	132400	264447620	2965	2965	2965	2965	0
336	20240220	132300	264447620	2965	2965	2965	2965	0
337	20240220	132200	264447620	2965	2965	2965	2965	100
338	20240220	132100	264151120	2965	2965	2965	2965	0
339	20240220	132000	264151120	2965	2965	2965	2965	813
340	20240220	131900	261740575	2965	2965	2965	2965	10
341	20240220	131800	261710925	2965	2965	2965	2965	0
342	20240220	131700	261710925	2965	2965	2965	2965	337
343	20240220	131600	260711720	2960	2965	2965	2960	718
344	20240220	131500	258586190	2965	2960	2965	2960	372
345	20240220	131400	257485065	2965	2965	2965	2965	0
346	20240220	131300	257485065	2965	2965	2965	2965	391
347	20240220	131200	256325750	2965	2965	2965	2965	0
348	20240220	131100	256325750	2965	2965	2965	2965	0
349	20240220	131000	256325750	2965	2965	2965	2965	0
350	20240220	130900	256325750	2965	2965	2965	2965	0
351	20240220	130800	256325750	2965	2965	2965	2965	0
352	20240220	130700	256325750	2965	2965	2965	2965	0
353	20240220	130600	256325750	2965	2965	2965	2965	1000
354	20240220	130500	253360750	2965	2965	2965	2965	803
355	20240220	130400	250979855	2965	2965	2965	2965	0
356	20240220	130300	250979855	2965	2965	2965	2965	10
357	20240220	130200	250950205	2965	2965	2965	2965	30
358	20240220	130100	250861255	2970	2970	2970	2970	0
359	20240220	130000	250861255	2970	2970	2970	2970	1
360	20240220	125900	250858285	2965	2965	2965	2965	2000
361	20240220	125800	244928285	2970	2970	2970	2970	0
362	20240220	125700	244928285	2970	2970	2970	2970	0
363	20240220	125600	244928285	2970	2970	2970	2970	0
364	20240220	125500	244928285	2970	2970	2970	2970	0
365	20240220	125400	244928285	2970	2970	2970	2970	1
366	20240220	125300	244925315	2970	2965	2970	2965	2
367	20240220	125200	244919380	2970	2970	2970	2970	130
368	20240220	125100	244533280	2970	2970	2970	2970	1
369	20240220	125000	244530310	2965	2965	2965	2965	0
370	20240220	124900	244530310	2965	2965	2965	2965	0
371	20240220	124800	244530310	2965	2965	2965	2965	0
372	20240220	124700	244530310	2965	2965	2965	2965	90
373	20240220	124600	244263460	2965	2965	2965	2965	0
374	20240220	124500	244263460	2965	2965	2965	2965	0
375	20240220	124400	244263460	2965	2960	2965	2960	154
376	20240220	124300	243806995	2960	2965	2965	2960	1201
377	20240220	124200	240252030	2965	2965	2965	2965	5
378	20240220	124100	240237205	2965	2965	2965	2965	2339
379	20240220	124000	233302070	2965	2965	2965	2965	1029
380	20240220	123900	230251085	2965	2965	2965	2965	789
381	20240220	123800	227911700	2965	2965	2965	2965	1268
382	20240220	123700	224152080	2965	2965	2965	2965	2000
383	20240220	123600	218222080	2960	2965	2965	2960	500
384	20240220	123500	216741510	2965	2965	2965	2965	0
385	20240220	123400	216741510	2965	2965	2965	2965	0
386	20240220	123300	216741510	2965	2965	2965	2965	105
387	20240220	123200	216430185	2965	2965	2965	2965	99
388	20240220	123100	216136650	2965	2965	2965	2965	2000
389	20240220	123000	210206650	2965	2965	2965	2965	0
390	20240220	122900	210206650	2965	2965	2965	2965	0
391	20240220	122800	210206650	2965	2965	2965	2965	0
392	20240220	122700	210206650	2965	2965	2965	2965	0
393	20240220	122600	210206650	2965	2965	2965	2965	0
394	20240220	122500	210206650	2965	2965	2965	2965	0
395	20240220	122400	210206650	2965	2965	2965	2965	9
396	20240220	122300	210179965	2980	2980	2980	2980	0
397	20240220	122200	210179965	2980	2975	2980	2975	267
398	20240220	122100	209385300	2970	2970	2970	2970	34
399	20240220	122000	209284320	2965	2965	2965	2965	0
400	20240220	121900	209284320	2965	2965	2965	2965	0
401	20240220	121800	209284320	2965	2965	2965	2965	0
402	20240220	121700	209284320	2965	2965	2965	2965	100
403	20240220	121600	208987820	2970	2970	2970	2970	0
404	20240220	121500	208987820	2970	2970	2970	2970	214
405	20240220	121400	208352240	2970	2970	2970	2970	0
406	20240220	121300	208352240	2970	2970	2970	2970	2
407	20240220	121200	208346300	2970	2970	2970	2970	10
408	20240220	121100	208316600	2970	2970	2970	2970	513
409	20240220	121000	206792990	2980	2980	2980	2980	0
410	20240220	120900	206792990	2980	2980	2980	2980	0
411	20240220	120800	206792990	2980	2980	2980	2980	0
412	20240220	120700	206792990	2980	2980	2980	2980	0
413	20240220	120600	206792990	2980	2980	2980	2980	0
414	20240220	120500	206792990	2980	2980	2980	2980	0
415	20240220	120400	206792990	2980	2980	2980	2980	0
416	20240220	120300	206792990	2980	2980	2980	2980	0
417	20240220	120200	206792990	2980	2980	2980	2980	20
418	20240220	120100	206733390	2980	2980	2980	2980	0
419	20240220	120000	206733390	2980	2980	2980	2980	2
420	20240220	115900	206727430	2970	2980	2980	2970	11
421	20240220	115800	206694660	2980	2980	2980	2980	0
422	20240220	115700	206694660	2980	2980	2980	2980	0
423	20240220	115600	206694660	2980	2980	2980	2980	1
424	20240220	115500	206691680	2970	2970	2970	2970	40
425	20240220	115400	206572880	2970	2980	2980	2970	8
426	20240220	115300	206549070	2970	2970	2970	2970	0
427	20240220	115200	206549070	2970	2970	2970	2970	20
428	20240220	115100	206489670	2980	2980	2980	2980	1010
429	20240220	115000	203479870	2980	2980	2980	2980	0
430	20240220	114900	203479870	2980	2980	2980	2980	0
431	20240220	114800	203479870	2980	2980	2980	2980	367
432	20240220	114700	202386210	2980	2980	2980	2980	1
433	20240220	114600	202383230	2965	2965	2965	2965	0
434	20240220	114500	202383230	2965	2965	2965	2965	0
435	20240220	114400	202383230	2965	2970	2970	2965	1253
436	20240220	114300	198668075	2965	2965	2965	2965	0
437	20240220	114200	198668075	2965	2965	2965	2965	477
438	20240220	114100	197253770	2975	2975	2975	2975	0
439	20240220	114000	197253770	2975	2975	2975	2975	0
440	20240220	113900	197253770	2975	2975	2975	2975	3
441	20240220	113800	197244845	2975	2975	2975	2975	2
442	20240220	113700	197238895	2980	2980	2980	2980	1
443	20240220	113600	197235915	2965	2980	2980	2965	2
444	20240220	113500	197229970	2980	2965	2980	2965	244
445	20240220	113400	196502985	2965	2970	2970	2965	1000
446	20240220	113300	193537935	2980	2980	2980	2980	1
447	20240220	113200	193534955	2965	2975	2975	2965	255
448	20240220	113100	192777380	2970	2965	2970	2965	482
449	20240220	113000	191345850	2970	2970	2970	2970	0
450	20240220	112900	191345850	2970	2970	2970	2970	0
451	20240220	112800	191345850	2970	2970	2970	2970	0
452	20240220	112700	191345850	2970	2970	2970	2970	0
453	20240220	112600	191345850	2970	2970	2970	2970	0
454	20240220	112500	191345850	2970	2970	2970	2970	20
455	20240220	112400	191286450	2970	2970	2970	2970	0
456	20240220	112300	191286450	2970	2970	2970	2970	1
457	20240220	112200	191283480	2960	2960	2960	2960	0
458	20240220	112100	191283480	2960	2960	2960	2960	1
459	20240220	112000	191280520	2960	2960	2960	2960	3
460	20240220	111900	191271640	2965	2970	2970	2965	689
461	20240220	111800	189225335	2970	2970	2970	2970	2
462	20240220	111700	189219395	2970	2970	2970	2970	0
463	20240220	111600	189219395	2970	2970	2970	2970	399
464	20240220	111500	188034365	2970	2970	2970	2970	0
465	20240220	111400	188034365	2970	2970	2970	2970	0
466	20240220	111300	188034365	2970	2970	2970	2970	2
467	20240220	111200	188028425	2960	2965	2965	2960	4660
468	20240220	111100	174231785	2965	2965	2965	2965	3
469	20240220	111000	174222890	2965	2970	2970	2965	103
470	20240220	110900	173916995	2970	2970	2970	2970	0
471	20240220	110800	173916995	2970	2970	2970	2970	2
472	20240220	110700	173911055	2970	2970	2970	2970	1128
473	20240220	110600	170560895	2975	2970	2975	2970	172
474	20240220	110500	170049885	2970	2970	2970	2970	3756
475	20240220	110400	158894565	2970	2970	2970	2970	25
476	20240220	110300	158820315	2975	2975	2975	2975	697
477	20240220	110200	156746740	2975	2975	2975	2975	3
478	20240220	110100	156737815	2980	2980	2980	2980	50
479	20240220	110000	156588815	2980	2980	2980	2980	1
480	20240220	105900	156585835	2980	2980	2980	2980	0
481	20240220	105800	156585835	2980	2975	2980	2975	4076
482	20240220	105700	144459145	2975	2970	2975	2970	435
483	20240220	105600	143166550	2970	2970	2970	2970	140
484	20240220	105500	142750750	2970	2970	2970	2970	280
485	20240220	105400	141919150	2970	2970	2970	2970	60
486	20240220	105300	141740950	2970	2970	2970	2970	0
487	20240220	105200	141740950	2970	2970	2970	2970	373
488	20240220	105100	140633140	2970	2970	2970	2970	24
489	20240220	105000	140561860	2965	2965	2965	2965	0
490	20240220	104900	140561860	2965	2965	2965	2965	231
491	20240220	104800	139876945	2970	2970	2970	2970	0
492	20240220	104700	139876945	2970	2970	2970	2970	0
493	20240220	104600	139876945	2970	2970	2970	2970	210
494	20240220	104500	139253245	2970	2970	2970	2970	1005
495	20240220	104400	136268395	2965	2965	2965	2965	0
496	20240220	104300	136268395	2965	2965	2965	2965	0
497	20240220	104200	136268395	2965	2965	2965	2965	0
498	20240220	104100	136268395	2965	2970	2970	2965	21
499	20240220	104000	136206080	2970	2970	2970	2970	50
500	20240220	103900	136057580	2970	2970	2970	2970	1
501	20240220	103800	136054610	2970	2965	2970	2965	1895
502	20240220	103700	130430335	2965	2965	2965	2965	0
503	20240220	103600	130430335	2965	2965	2965	2965	0
504	20240220	103500	130430335	2965	2970	2970	2965	93
505	20240220	103400	130154585	2970	2970	2970	2970	0
506	20240220	103300	130154585	2970	2970	2970	2970	0
507	20240220	103200	130154585	2970	2970	2970	2970	100
508	20240220	103100	129857585	2970	2970	2970	2970	202
509	20240220	103000	129257645	2970	2970	2970	2970	1
510	20240220	102900	129254675	2970	2970	2970	2970	0
511	20240220	102800	129254675	2970	2970	2970	2970	0
512	20240220	102700	129254675	2970	2965	2970	2965	459
513	20240220	102600	127893650	2965	2965	2965	2965	0
514	20240220	102500	127893650	2965	2965	2965	2965	0
515	20240220	102400	127893650	2965	2965	2970	2965	2168
516	20240220	102300	121465515	2965	2970	2970	2965	524
517	20240220	102200	119909345	2975	2970	2975	2970	99
518	20240220	102100	119615310	2965	2965	2965	2965	2106
519	20240220	102000	113371020	2965	2965	2965	2965	2
520	20240220	101900	113365090	2965	2965	2965	2965	100
521	20240220	101800	113068590	2970	2970	2970	2970	300
522	20240220	101700	112177590	2970	2970	2970	2970	2
523	20240220	101600	112171650	2965	2965	2965	2965	0
524	20240220	101500	112171650	2965	2965	2965	2965	0
525	20240220	101400	112171650	2965	2965	2965	2965	201
526	20240220	101300	111575685	2965	2970	2970	2965	200
527	20240220	101200	110982680	2965	2965	2965	2965	0
528	20240220	101100	110982680	2965	2965	2965	2965	0
529	20240220	101000	110982680	2965	2965	2965	2965	160
530	20240220	100900	110508280	2965	2975	2975	2965	721
531	20240220	100800	108369815	2965	2960	2965	2960	75
532	20240220	100700	108147740	2965	2965	2965	2965	69
533	20240220	100600	107943155	2970	2970	2970	2970	20
534	20240220	100500	107883755	2970	2970	2970	2970	6
535	20240220	100400	107865935	2975	2965	2975	2965	518
536	20240220	100300	106329765	2975	2975	2975	2975	0
537	20240220	100200	106329765	2975	2975	2975	2975	103
538	20240220	100100	106023340	2970	2970	2970	2970	246
539	20240220	100000	105292720	2965	2965	2965	2965	34
540	20240220	095900	105191910	2970	2970	2970	2970	0
541	20240220	095800	105191910	2970	2970	2970	2970	680
542	20240220	095700	103172310	2965	2970	2970	2965	66
543	20240220	095600	102976615	2965	2965	2965	2965	5
544	20240220	095500	102961790	2975	2975	2975	2975	0
545	20240220	095400	102961790	2975	2975	2975	2975	0
546	20240220	095300	102961790	2975	2975	2975	2975	0
547	20240220	095200	102961790	2975	2975	2975	2975	0
548	20240220	095100	102961790	2975	2975	2975	2975	154
549	20240220	095000	102503640	2975	2975	2975	2975	1
550	20240220	094900	102500665	2960	2970	2975	2960	5880
551	20240220	094800	85085500	2970	2970	2970	2970	30
552	20240220	094700	84996400	2970	2970	2970	2970	166
553	20240220	094600	84503380	2975	2975	2975	2975	0
554	20240220	094500	84503380	2975	2975	2975	2975	0
555	20240220	094400	84503380	2975	2970	2975	2970	16
556	20240220	094300	84455855	2975	2970	2975	2970	5141
557	20240220	094200	69187050	2975	2975	2975	2975	236
558	20240220	094100	68484950	2970	2970	2970	2970	347
559	20240220	094000	67454360	2970	2970	2970	2970	0
560	20240220	093900	67454360	2970	2965	2970	2965	203
561	20240220	093800	66852450	2965	2965	2965	2965	1542
562	20240220	093700	62280420	2965	2965	2965	2965	115
563	20240220	093600	61939445	2965	2965	2965	2965	3
564	20240220	093500	61930550	2980	2980	2980	2980	0
565	20240220	093400	61930550	2980	2980	2980	2980	0
566	20240220	093300	61930550	2980	2980	2980	2980	3
567	20240220	093200	61921610	2980	2980	2980	2980	11
568	20240220	093100	61888830	2980	2980	2980	2980	1
569	20240220	093000	61885850	2965	2965	2965	2965	0
570	20240220	092900	61885850	2965	2965	2965	2965	94
571	20240220	092800	61607140	2980	2980	2980	2980	0
572	20240220	092700	61607140	2980	2980	2980	2980	1
573	20240220	092600	61604160	2965	2965	2965	2965	0
574	20240220	092500	61604160	2965	2965	2965	2965	972
575	20240220	092400	58722180	2965	2965	2965	2965	100
576	20240220	092300	58425680	2965	2970	2970	2965	6
577	20240220	092200	58407865	2970	2970	2970	2970	160
578	20240220	092100	57932665	2970	2970	2970	2970	100
579	20240220	092000	57635665	2970	2970	2970	2970	65
580	20240220	091900	57442615	2980	2980	2980	2980	0
581	20240220	091800	57442615	2980	2970	2980	2960	1546
582	20240220	091700	52852745	2980	2980	2985	2980	1075
583	20240220	091600	49645255	2975	2980	2980	2975	592
584	20240220	091500	47882250	2985	2985	2985	2985	0
585	20240220	091400	47882250	2985	2985	2985	2985	0
586	20240220	091300	47882250	2985	2975	2985	2975	1204
587	20240220	091200	44299745	2975	2975	2975	2975	1500
588	20240220	091100	39837245	2975	2985	2985	2975	368
589	20240220	091000	38741390	2990	2990	2990	2990	666
590	20240220	090900	36750050	2990	2990	2990	2990	0
591	20240220	090800	36750050	2990	3000	3000	2990	615
592	20240220	090700	34907850	3000	3000	3000	3000	363
593	20240220	090600	33818850	2990	2990	2990	2990	0
594	20240220	090500	33818850	2990	2990	2990	2990	1158
595	20240220	090400	30356430	2995	3005	3005	2995	4825
596	20240220	090300	15905545	3005	3000	3005	2995	1750
597	20240220	090200	10652845	3010	3005	3010	3000	3139
598	20240220	090100	1219005	3010	3010	3010	3010	2
599	20240220	090000	1212985	2995	3010	3010	2995	403