KissMeData/012690/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185800	430805795	2985	2985	2985	2985	3928
3	20240214	185700	430805795	2985	2985	2985	2985	0
4	20240214	185600	430805795	2985	2985	2985	2985	0
5	20240214	185500	430805795	2985	2985	2985	2985	0
6	20240214	185400	430805795	2985	2985	2985	2985	0
7	20240214	185300	430805795	2985	2985	2985	2985	0
8	20240214	185200	430805795	2985	2985	2985	2985	0
9	20240214	185100	430805795	2985	2985	2985	2985	0
10	20240214	185000	430805795	2985	2985	2985	2985	0
11	20240214	184900	430805795	2985	2985	2985	2985	0
12	20240214	184800	430805795	2985	2985	2985	2985	0
13	20240214	184700	430805795	2985	2985	2985	2985	0
14	20240214	184600	430805795	2985	2985	2985	2985	0
15	20240214	184500	430805795	2985	2985	2985	2985	0
16	20240214	184400	430805795	2985	2985	2985	2985	0
17	20240214	184300	430805795	2985	2985	2985	2985	0
18	20240214	184200	430805795	2985	2985	2985	2985	0
19	20240214	184100	430805795	2985	2985	2985	2985	0
20	20240214	184000	430805795	2985	2985	2985	2985	0
21	20240214	183900	430805795	2985	2985	2985	2985	0
22	20240214	183800	430805795	2985	2985	2985	2985	0
23	20240214	183700	430805795	2985	2985	2985	2985	0
24	20240214	183600	430805795	2985	2985	2985	2985	0
25	20240214	183500	430805795	2985	2985	2985	2985	0
26	20240214	183400	430805795	2985	2985	2985	2985	0
27	20240214	183300	430805795	2985	2985	2985	2985	0
28	20240214	183200	430805795	2985	2985	2985	2985	0
29	20240214	183100	430805795	2985	2985	2985	2985	0
30	20240214	183000	430805795	2985	2985	2985	2985	0
31	20240214	182900	430805795	2985	2985	2985	2985	0
32	20240214	182800	430805795	2985	2985	2985	2985	3928
33	20240214	182700	430805795	2985	2985	2985	2985	0
34	20240214	182600	430805795	2985	2985	2985	2985	0
35	20240214	182500	430805795	2985	2985	2985	2985	0
36	20240214	182400	430805795	2985	2985	2985	2985	0
37	20240214	182300	430805795	2985	2985	2985	2985	0
38	20240214	182200	430805795	2985	2985	2985	2985	0
39	20240214	182100	430805795	2985	2985	2985	2985	0
40	20240214	182000	430805795	2985	2985	2985	2985	0
41	20240214	181900	430805795	2985	2985	2985	2985	0
42	20240214	181800	430805795	2985	2985	2985	2985	0
43	20240214	181700	430805795	2985	2985	2985	2985	0
44	20240214	181600	430805795	2985	2985	2985	2985	0
45	20240214	181500	430805795	2985	2985	2985	2985	0
46	20240214	181400	430805795	2985	2985	2985	2985	0
47	20240214	181300	430805795	2985	2985	2985	2985	0
48	20240214	181200	430805795	2985	2985	2985	2985	0
49	20240214	181100	430805795	2985	2985	2985	2985	0
50	20240214	181000	430805795	2985	2985	2985	2985	0
51	20240214	180900	430805795	2985	2985	2985	2985	0
52	20240214	180800	430805795	2985	2985	2985	2985	0
53	20240214	180700	430805795	2985	2985	2985	2985	0
54	20240214	180600	430805795	2985	2985	2985	2985	0
55	20240214	180500	430805795	2985	2985	2985	2985	0
56	20240214	180400	430805795	2985	2985	2985	2985	0
57	20240214	180300	430805795	2985	2985	2985	2985	0
58	20240214	180200	430805795	2985	2985	2985	2985	0
59	20240214	180100	430805795	2985	2985	2985	2985	0
60	20240214	180000	430805795	2985	2985	2985	2985	0
61	20240214	175900	430805795	2985	2985	2985	2985	0
62	20240214	175800	430805795	2985	2985	2985	2985	3928
63	20240214	175700	430805795	2985	2985	2985	2985	0
64	20240214	175600	430805795	2985	2985	2985	2985	0
65	20240214	175500	430805795	2985	2985	2985	2985	0
66	20240214	175400	430805795	2985	2985	2985	2985	0
67	20240214	175300	430805795	2985	2985	2985	2985	0
68	20240214	175200	430805795	2985	2985	2985	2985	0
69	20240214	175100	430805795	2985	2985	2985	2985	0
70	20240214	175000	430805795	2985	2985	2985	2985	0
71	20240214	174900	430805795	2985	2985	2985	2985	0
72	20240214	174800	430805795	2985	2985	2985	2985	0
73	20240214	174700	430805795	2985	2985	2985	2985	0
74	20240214	174600	430805795	2985	2985	2985	2985	0
75	20240214	174500	430805795	2985	2985	2985	2985	0
76	20240214	174400	430805795	2985	2985	2985	2985	0
77	20240214	174300	430805795	2985	2985	2985	2985	0
78	20240214	174200	430805795	2985	2985	2985	2985	0
79	20240214	174100	430805795	2985	2985	2985	2985	0
80	20240214	174000	430805795	2985	2985	2985	2985	0
81	20240214	173900	430805795	2985	2985	2985	2985	0
82	20240214	173800	430805795	2985	2985	2985	2985	0
83	20240214	173700	430805795	2985	2985	2985	2985	0
84	20240214	173600	430805795	2985	2985	2985	2985	0
85	20240214	173500	430805795	2985	2985	2985	2985	0
86	20240214	173400	430805795	2985	2985	2985	2985	0
87	20240214	173300	430805795	2985	2985	2985	2985	0
88	20240214	173200	430805795	2985	2985	2985	2985	0
89	20240214	173100	430805795	2985	2985	2985	2985	0
90	20240214	173000	430805795	2985	2985	2985	2985	0
91	20240214	172900	430805795	2985	2985	2985	2985	0
92	20240214	172800	430805795	2985	2985	2985	2985	3928
93	20240214	172700	430805795	2985	2985	2985	2985	0
94	20240214	172600	430805795	2985	2985	2985	2985	0
95	20240214	172500	430805795	2985	2985	2985	2985	0
96	20240214	172400	430805795	2985	2985	2985	2985	0
97	20240214	172300	430805795	2985	2985	2985	2985	0
98	20240214	172200	430805795	2985	2985	2985	2985	0
99	20240214	172100	430805795	2985	2985	2985	2985	0
100	20240214	172000	430805795	2985	2985	2985	2985	0
101	20240214	171900	430805795	2985	2985	2985	2985	0
102	20240214	171800	430805795	2985	2985	2985	2985	0
103	20240214	171700	430805795	2985	2985	2985	2985	0
104	20240214	171600	430805795	2985	2985	2985	2985	0
105	20240214	171500	430805795	2985	2985	2985	2985	0
106	20240214	171400	430805795	2985	2985	2985	2985	0
107	20240214	171300	430805795	2985	2985	2985	2985	0
108	20240214	171200	430805795	2985	2985	2985	2985	0
109	20240214	171100	430805795	2985	2985	2985	2985	0
110	20240214	171000	430805795	2985	2985	2985	2985	0
111	20240214	170900	430805795	2985	2985	2985	2985	0
112	20240214	170800	430805795	2985	2985	2985	2985	0
113	20240214	170700	430805795	2985	2985	2985	2985	0
114	20240214	170600	430805795	2985	2985	2985	2985	0
115	20240214	170500	430805795	2985	2985	2985	2985	0
116	20240214	170400	430805795	2985	2985	2985	2985	0
117	20240214	170300	430805795	2985	2985	2985	2985	0
118	20240214	170200	430805795	2985	2985	2985	2985	0
119	20240214	170100	430805795	2985	2985	2985	2985	0
120	20240214	170000	430805795	2985	2985	2985	2985	0
121	20240214	165900	430805795	2985	2985	2985	2985	0
122	20240214	165800	430805795	2985	2985	2985	2985	3928
123	20240214	165700	430805795	2985	2985	2985	2985	0
124	20240214	165600	430805795	2985	2985	2985	2985	0
125	20240214	165500	430805795	2985	2985	2985	2985	0
126	20240214	165400	430805795	2985	2985	2985	2985	0
127	20240214	165300	430805795	2985	2985	2985	2985	0
128	20240214	165200	430805795	2985	2985	2985	2985	0
129	20240214	165100	430805795	2985	2985	2985	2985	0
130	20240214	165000	430805795	2985	2985	2985	2985	0
131	20240214	164900	430805795	2985	2985	2985	2985	0
132	20240214	164800	430805795	2985	2985	2985	2985	0
133	20240214	164700	430805795	2985	2985	2985	2985	0
134	20240214	164600	430805795	2985	2985	2985	2985	0
135	20240214	164500	430805795	2985	2985	2985	2985	0
136	20240214	164400	430805795	2985	2985	2985	2985	0
137	20240214	164300	430805795	2985	2985	2985	2985	0
138	20240214	164200	430805795	2985	2985	2985	2985	0
139	20240214	164100	430805795	2985	2985	2985	2985	0
140	20240214	164000	430805795	2985	2985	2985	2985	0
141	20240214	163900	430805795	2985	2985	2985	2985	0
142	20240214	163800	430805795	2985	2985	2985	2985	0
143	20240214	163700	430805795	2985	2985	2985	2985	0
144	20240214	163600	430805795	2985	2985	2985	2985	0
145	20240214	163500	430805795	2985	2985	2985	2985	0
146	20240214	163400	430805795	2985	2985	2985	2985	0
147	20240214	163300	430805795	2985	2985	2985	2985	0
148	20240214	163200	430805795	2985	2985	2985	2985	0
149	20240214	163100	430805795	2985	2985	2985	2985	0
150	20240214	163000	430805795	2985	2985	2985	2985	0
151	20240214	162900	430805795	2985	2985	2985	2985	0
152	20240214	162800	430805795	2985	2985	2985	2985	3928
153	20240214	162700	430805795	2985	2985	2985	2985	0
154	20240214	162600	430805795	2985	2985	2985	2985	0
155	20240214	162500	430805795	2985	2985	2985	2985	0
156	20240214	162400	430805795	2985	2985	2985	2985	0
157	20240214	162300	430805795	2985	2985	2985	2985	0
158	20240214	162200	430805795	2985	2985	2985	2985	0
159	20240214	162100	430805795	2985	2985	2985	2985	0
160	20240214	162000	430805795	2985	2985	2985	2985	0
161	20240214	161900	430805795	2985	2985	2985	2985	0
162	20240214	161800	430805795	2985	2985	2985	2985	0
163	20240214	161700	430805795	2985	2985	2985	2985	0
164	20240214	161600	430805795	2985	2985	2985	2985	0
165	20240214	161500	430805795	2985	2985	2985	2985	0
166	20240214	161400	430805795	2985	2985	2985	2985	0
167	20240214	161300	430805795	2985	2985	2985	2985	0
168	20240214	161200	430805795	2985	2985	2985	2985	0
169	20240214	161100	430805795	2985	2985	2985	2985	0
170	20240214	161000	430805795	2985	2985	2985	2985	0
171	20240214	160900	430805795	2985	2985	2985	2985	0
172	20240214	160800	430805795	2985	2985	2985	2985	0
173	20240214	160700	430805795	2985	2985	2985	2985	0
174	20240214	160600	430805795	2985	2985	2985	2985	0
175	20240214	160500	430805795	2985	2985	2985	2985	0
176	20240214	160400	430805795	2985	2985	2985	2985	0
177	20240214	160300	430805795	2985	2985	2985	2985	0
178	20240214	160200	430805795	2985	2985	2985	2985	0
179	20240214	160100	430805795	2985	2985	2985	2985	0
180	20240214	160000	430805795	2985	2985	2985	2985	0
181	20240214	155900	430805795	2985	2985	2985	2985	0
182	20240214	155800	430805795	2985	2985	2985	2985	3928
183	20240214	155700	430805795	2985	2985	2985	2985	0
184	20240214	155600	430805795	2985	2985	2985	2985	0
185	20240214	155500	430805795	2985	2985	2985	2985	0
186	20240214	155400	430805795	2985	2985	2985	2985	0
187	20240214	155300	430805795	2985	2985	2985	2985	0
188	20240214	155200	430805795	2985	2985	2985	2985	0
189	20240214	155100	430805795	2985	2985	2985	2985	0
190	20240214	155000	430805795	2985	2985	2985	2985	0
191	20240214	154900	430805795	2985	2985	2985	2985	0
192	20240214	154800	430805795	2985	2985	2985	2985	0
193	20240214	154700	430805795	2985	2985	2985	2985	0
194	20240214	154600	430805795	2985	2985	2985	2985	0
195	20240214	154500	430805795	2985	2985	2985	2985	0
196	20240214	154400	430805795	2985	2985	2985	2985	0
197	20240214	154300	430805795	2985	2985	2985	2985	0
198	20240214	154200	430805795	2985	2985	2985	2985	0
199	20240214	154100	430805795	2985	2985	2985	2985	0
200	20240214	154000	430805795	2985	2985	2985	2985	0
201	20240214	153900	430805795	2985	2985	2985	2985	0
202	20240214	153800	430805795	2985	2985	2985	2985	0
203	20240214	153700	430805795	2985	2985	2985	2985	0
204	20240214	153600	430805795	2985	2985	2985	2985	0
205	20240214	153500	430805795	2985	2985	2985	2985	0
206	20240214	153400	430805795	2985	2985	2985	2985	0
207	20240214	153300	430805795	2985	2985	2985	2985	0
208	20240214	153200	430805795	2985	2985	2985	2985	0
209	20240214	153100	430805795	2985	2985	2985	2985	0
210	20240214	153000	430805795	2985	2985	2985	2985	3928
211	20240214	152900	419080715	2985	2985	2985	2985	0
212	20240214	152800	419080715	2985	2985	2985	2985	0
213	20240214	152700	419080715	2985	2985	2985	2985	0
214	20240214	152600	419080715	2985	2985	2985	2985	0
215	20240214	152500	419080715	2985	2985	2985	2985	0
216	20240214	152400	419080715	2985	2985	2985	2985	0
217	20240214	152300	419080715	2985	2985	2985	2985	0
218	20240214	152200	419080715	2985	2985	2985	2985	0
219	20240214	152100	419080715	2985	2985	2985	2985	0
220	20240214	152000	419080715	2985	2985	2985	2985	0
221	20240214	151900	419080715	2985	2985	2985	2980	1499
222	20240214	151800	414613355	2980	2975	2985	2975	2301
223	20240214	151700	407755985	2975	2975	2980	2975	269
224	20240214	151600	406955705	2980	2975	2980	2975	34
225	20240214	151500	406854515	2975	2975	2980	2975	194
226	20240214	151400	406277355	2980	2975	2980	2975	517
227	20240214	151300	404736830	2980	2975	2980	2975	31
228	20240214	151200	404644600	2980	2975	2980	2975	228
229	20240214	151100	403966160	2975	2975	2975	2975	608
230	20240214	151000	402157360	2980	2975	2980	2975	9
231	20240214	150900	402130575	2980	2975	2980	2975	4
232	20240214	150800	402118670	2980	2975	2980	2975	50
233	20240214	150700	401969750	2975	2975	2975	2975	43
234	20240214	150600	401841825	2975	2970	2975	2970	3
235	20240214	150500	401832910	2975	2975	2975	2970	349
236	20240214	150400	400794715	2975	2975	2975	2975	0
237	20240214	150300	400794715	2975	2970	2975	2970	3
238	20240214	150200	400785800	2975	2970	2975	2970	3
239	20240214	150100	400776885	2970	2970	2970	2970	60
240	20240214	150000	400598685	2980	2980	2980	2980	0
241	20240214	145900	400598685	2980	2970	2980	2970	71
242	20240214	145800	400387805	2980	2980	2980	2980	0
243	20240214	145700	400387805	2980	2975	2980	2975	80
244	20240214	145600	400149610	2980	2975	2980	2975	42
245	20240214	145500	400024655	2975	2975	2975	2975	0
246	20240214	145400	400024655	2975	2975	2975	2975	500
247	20240214	145300	398537155	2970	2970	2970	2970	84
248	20240214	145200	398287675	2970	2970	2970	2970	0
249	20240214	145100	398287675	2970	2970	2970	2970	0
250	20240214	145000	398287675	2970	2970	2970	2970	0
251	20240214	144900	398287675	2970	2970	2970	2970	50
252	20240214	144800	398139175	2975	2965	2975	2965	2
253	20240214	144700	398133235	2975	2970	2975	2970	101
254	20240214	144600	397833260	2970	2970	2970	2970	105
255	20240214	144500	397521410	2975	2975	2975	2975	0
256	20240214	144400	397521410	2975	2975	2975	2975	400
257	20240214	144300	396331410	2975	2975	2975	2975	0
258	20240214	144200	396331410	2975	2975	2975	2975	15
259	20240214	144100	396286785	2975	2975	2975	2975	0
260	20240214	144000	396286785	2975	2975	2975	2975	0
261	20240214	143900	396286785	2975	2975	2975	2975	0
262	20240214	143800	396286785	2975	2975	2975	2975	20
263	20240214	143700	396227285	2975	2975	2975	2975	0
264	20240214	143600	396227285	2975	2975	2975	2975	52
265	20240214	143500	396072585	2970	2970	2970	2970	1928
266	20240214	143400	390346425	2975	2975	2975	2975	0
267	20240214	143300	390346425	2975	2975	2975	2975	1265
268	20240214	143200	386583050	2980	2980	2980	2980	0
269	20240214	143100	386583050	2980	2980	2980	2980	0
270	20240214	143000	386583050	2980	2980	2980	2980	4149
271	20240214	142900	374219030	2980	2985	2985	2980	145
272	20240214	142800	373786880	2985	2985	2985	2985	0
273	20240214	142700	373786880	2985	2985	2985	2985	0
274	20240214	142600	373786880	2985	2985	2985	2985	0
275	20240214	142500	373786880	2985	2985	2985	2985	6
276	20240214	142400	373768970	2980	2980	2980	2980	40
277	20240214	142300	373649770	2985	2985	2985	2985	150
278	20240214	142200	373202020	2985	2985	2985	2985	0
279	20240214	142100	373202020	2985	2985	2985	2985	0
280	20240214	142000	373202020	2985	2985	2985	2985	1
281	20240214	141900	373199035	2985	2985	2985	2985	0
282	20240214	141800	373199035	2985	2980	2985	2980	6
283	20240214	141700	373181150	2985	2985	2985	2980	139
284	20240214	141600	372766570	2985	2985	2985	2985	17
285	20240214	141500	372715825	2985	2985	2990	2985	534
286	20240214	141400	371121830	2990	2985	2990	2985	46
287	20240214	141300	370984515	2985	2985	2990	2985	1193
288	20240214	141200	367422125	2990	2990	2990	2985	42
289	20240214	141100	367296550	2990	2990	2990	2990	1
290	20240214	141000	367293560	2990	2990	2990	2990	1
291	20240214	140900	367290570	2985	2985	2985	2985	0
292	20240214	140800	367290570	2985	2985	2985	2985	1
293	20240214	140700	367287585	2990	2990	2990	2990	10
294	20240214	140600	367257685	2995	2990	2995	2990	101
295	20240214	140500	366955430	2990	2990	2990	2990	3
296	20240214	140400	366946460	2990	2990	2990	2990	10
297	20240214	140300	366916560	2990	2990	2990	2990	114
298	20240214	140200	366575700	2990	2990	2990	2990	0
299	20240214	140100	366575700	2990	2990	2990	2990	100
300	20240214	140000	366276700	2990	2990	2990	2990	281
301	20240214	135900	365436510	2990	2990	2990	2990	151
302	20240214	135800	364985020	2985	2985	2985	2985	2483
303	20240214	135700	357573265	2985	2985	2985	2985	671
304	20240214	135600	355570330	2985	2985	2985	2985	0
305	20240214	135500	355570330	2985	2985	2985	2985	0
306	20240214	135400	355570330	2985	2985	2985	2985	2
307	20240214	135300	355564360	2985	2985	2985	2985	0
308	20240214	135200	355564360	2985	2980	2985	2980	6
309	20240214	135100	355546475	2985	2985	2985	2985	0
310	20240214	135000	355546475	2985	2985	2985	2985	0
311	20240214	134900	355546475	2985	2985	2985	2985	586
312	20240214	134800	353797265	2985	2985	2985	2985	0
313	20240214	134700	353797265	2985	2985	2985	2980	625
314	20240214	134600	351932235	2985	2980	2985	2980	101
315	20240214	134500	351631250	2985	2985	2985	2985	66
316	20240214	134400	351434240	2990	2990	2990	2990	167
317	20240214	134300	350934910	2990	2985	2990	2980	1362
318	20240214	134200	346863785	2980	2985	2990	2980	446
319	20240214	134100	345531000	2990	2990	2990	2980	462
320	20240214	134000	344150080	2990	2990	2990	2990	102
321	20240214	133900	343845100	2995	2990	2995	2990	803
322	20240214	133800	341444120	2975	2990	2995	2970	6310
323	20240214	133700	322677155	2995	2990	2995	2990	355
324	20240214	133600	321613950	2995	2990	2995	2990	375
325	20240214	133500	320491595	2995	2995	3000	2995	1575
326	20240214	133400	315774305	3000	2995	3000	2995	682
327	20240214	133300	313731705	2995	2990	2995	2990	130
328	20240214	133200	313343000	2995	2990	2995	2990	1683
329	20240214	133100	308305455	2990	2985	2990	2980	1090
330	20240214	133000	305046870	2990	2990	2990	2990	1302
331	20240214	132900	301153890	2995	2995	2995	2990	3314
332	20240214	132800	291233460	2990	2990	2990	2990	473
333	20240214	132700	289819190	2990	2980	2990	2980	3899
334	20240214	132600	278166245	2980	2980	2980	2980	0
335	20240214	132500	278166245	2980	2975	2980	2975	365
336	20240214	132400	277078620	2975	2975	2975	2975	0
337	20240214	132300	277078620	2975	2975	2975	2975	412
338	20240214	132200	275852920	2980	2975	2980	2975	501
339	20240214	132100	274359945	2980	2980	2980	2980	0
340	20240214	132000	274359945	2980	2980	2980	2980	500
341	20240214	131900	272869945	2980	2980	2980	2980	0
342	20240214	131800	272869945	2980	2980	2980	2980	0
343	20240214	131700	272869945	2980	2980	2980	2980	1
344	20240214	131600	272866965	2970	2970	2970	2970	80
345	20240214	131500	272629365	2970	2970	2970	2970	0
346	20240214	131400	272629365	2970	2970	2970	2970	0
347	20240214	131300	272629365	2970	2970	2970	2970	0
348	20240214	131200	272629365	2970	2970	2970	2970	0
349	20240214	131100	272629365	2970	2970	2970	2970	0
350	20240214	131000	272629365	2970	2970	2970	2970	33
351	20240214	130900	272531355	2970	2970	2970	2970	0
352	20240214	130800	272531355	2970	2970	2970	2970	0
353	20240214	130700	272531355	2970	2970	2970	2970	1
354	20240214	130600	272528385	2980	2980	2980	2980	570
355	20240214	130500	270829785	2980	2980	2980	2980	0
356	20240214	130400	270829785	2980	2980	2980	2980	0
357	20240214	130300	270829785	2980	2980	2980	2980	0
358	20240214	130200	270829785	2980	2975	2980	2975	2
359	20240214	130100	270823830	2970	2970	2970	2970	272
360	20240214	130000	270015990	2970	2970	2970	2970	0
361	20240214	125900	270015990	2970	2970	2970	2970	30
362	20240214	125800	269926890	2970	2970	2970	2970	0
363	20240214	125700	269926890	2970	2970	2970	2970	239
364	20240214	125600	269217060	2970	2970	2970	2970	0
365	20240214	125500	269217060	2970	2970	2970	2970	1
366	20240214	125400	269214090	2970	2970	2970	2970	0
367	20240214	125300	269214090	2970	2970	2970	2970	0
368	20240214	125200	269214090	2970	2970	2970	2970	3
369	20240214	125100	269205180	2970	2970	2970	2970	0
370	20240214	125000	269205180	2970	2970	2970	2970	800
371	20240214	124900	266829180	2980	2980	2980	2980	0
372	20240214	124800	266829180	2980	2980	2980	2980	0
373	20240214	124700	266829180	2980	2980	2980	2980	0
374	20240214	124600	266829180	2980	2975	2980	2975	330
375	20240214	124500	265845985	2975	2975	2975	2975	2
376	20240214	124400	265840035	2970	2970	2970	2970	28
377	20240214	124300	265756875	2975	2975	2975	2975	26
378	20240214	124200	265679525	2980	2980	2980	2980	0
379	20240214	124100	265679525	2980	2980	2980	2980	0
380	20240214	124000	265679525	2980	2980	2980	2980	0
381	20240214	123900	265679525	2980	2980	2980	2980	0
382	20240214	123800	265679525	2980	2980	2980	2980	10
383	20240214	123700	265649725	2980	2980	2980	2980	0
384	20240214	123600	265649725	2980	2980	2980	2980	20
385	20240214	123500	265590125	2975	2975	2975	2975	0
386	20240214	123400	265590125	2975	2975	2975	2975	0
387	20240214	123300	265590125	2975	2975	2975	2975	1
388	20240214	123200	265587150	2975	2975	2975	2975	0
389	20240214	123100	265587150	2975	2975	2975	2975	1
390	20240214	123000	265584175	2975	2975	2975	2975	6
391	20240214	122900	265566325	2970	2970	2970	2970	67
392	20240214	122800	265367335	2975	2975	2975	2975	4
393	20240214	122700	265355435	2975	2975	2975	2975	0
394	20240214	122600	265355435	2975	2975	2975	2975	0
395	20240214	122500	265355435	2975	2975	2975	2975	0
396	20240214	122400	265355435	2975	2975	2975	2975	3
397	20240214	122300	265346510	2975	2975	2975	2975	28
398	20240214	122200	265263210	2975	2970	2975	2970	182
399	20240214	122100	264722220	2970	2970	2970	2970	0
400	20240214	122000	264722220	2970	2970	2970	2970	0
401	20240214	121900	264722220	2970	2970	2970	2970	0
402	20240214	121800	264722220	2970	2970	2970	2970	0
403	20240214	121700	264722220	2970	2970	2970	2970	0
404	20240214	121600	264722220	2970	2970	2970	2970	1
405	20240214	121500	264719250	2975	2975	2975	2975	2
406	20240214	121400	264713300	2975	2975	2975	2975	1
407	20240214	121300	264710325	2975	2975	2975	2975	20
408	20240214	121200	264650825	2975	2975	2975	2975	0
409	20240214	121100	264650825	2975	2975	2975	2975	22
410	20240214	121000	264585375	2975	2975	2975	2975	0
411	20240214	120900	264585375	2975	2975	2975	2975	0
412	20240214	120800	264585375	2975	2975	2975	2975	178
413	20240214	120700	264055825	2970	2970	2970	2970	10
414	20240214	120600	264026125	2975	2980	2980	2975	138
415	20240214	120500	263615550	2980	2980	2980	2980	0
416	20240214	120400	263615550	2980	2975	2980	2975	164
417	20240214	120300	263126980	2975	2975	2975	2975	159
418	20240214	120200	262653955	2970	2970	2970	2970	0
419	20240214	120100	262653955	2970	2970	2970	2970	0
420	20240214	120000	262653955	2970	2970	2970	2970	0
421	20240214	115900	262653955	2970	2970	2970	2970	100
422	20240214	115800	262356955	2975	2975	2975	2975	0
423	20240214	115700	262356955	2975	2975	2975	2975	0
424	20240214	115600	262356955	2975	2975	2975	2975	0
425	20240214	115500	262356955	2975	2975	2975	2975	0
426	20240214	115400	262356955	2975	2975	2975	2975	42
427	20240214	115300	262232005	2970	2970	2970	2970	0
428	20240214	115200	262232005	2970	2975	2975	2970	297
429	20240214	115100	261349750	2970	2970	2970	2970	557
430	20240214	115000	259695460	2975	2975	2975	2975	0
431	20240214	114900	259695460	2975	2975	2975	2975	520
432	20240214	114800	258148460	2975	2975	2975	2975	50
433	20240214	114700	257999710	2975	2975	2975	2975	25
434	20240214	114600	257925335	2980	2980	2980	2980	0
435	20240214	114500	257925335	2980	2975	2980	2975	12
436	20240214	114400	257889625	2975	2975	2975	2975	3
437	20240214	114300	257880700	2975	2975	2975	2975	275
438	20240214	114200	257062575	2980	2975	2980	2975	205
439	20240214	114100	256452355	2975	2975	2975	2975	72
440	20240214	114000	256238155	2975	2975	2975	2975	385
441	20240214	113900	255092780	2975	2970	2975	2965	331
442	20240214	113800	254109800	2970	2970	2970	2970	10
443	20240214	113700	254080100	2960	2960	2960	2960	0
444	20240214	113600	254080100	2960	2960	2960	2960	20
445	20240214	113500	254020900	2960	2960	2960	2960	250
446	20240214	113400	253280900	2960	2960	2960	2960	1
447	20240214	113300	253277940	2960	2960	2960	2960	500
448	20240214	113200	251797940	2960	2965	2965	2960	915
449	20240214	113100	249088640	2975	2975	2975	2975	1
450	20240214	113000	249085665	2960	2960	2960	2960	0
451	20240214	112900	249085665	2960	2960	2960	2960	1
452	20240214	112800	249082705	2965	2965	2965	2965	0
453	20240214	112700	249082705	2965	2975	2980	2965	643
454	20240214	112600	247167080	2975	2975	2975	2975	0
455	20240214	112500	247167080	2975	2975	2975	2975	0
456	20240214	112400	247167080	2975	2975	2975	2975	0
457	20240214	112300	247167080	2975	2975	2975	2975	0
458	20240214	112200	247167080	2975	2970	2975	2970	338
459	20240214	112100	246161960	2970	2970	2970	2970	3
460	20240214	112000	246153050	2970	2970	2970	2970	10
461	20240214	111900	246123350	2970	2970	2970	2970	1
462	20240214	111800	246120380	2960	2960	2960	2960	0
463	20240214	111700	246120380	2960	2960	2960	2960	0
464	20240214	111600	246120380	2960	2960	2960	2960	0
465	20240214	111500	246120380	2960	2960	2960	2960	178
466	20240214	111400	245593500	2975	2975	2975	2975	0
467	20240214	111300	245593500	2975	2975	2975	2975	0
468	20240214	111200	245593500	2975	2975	2975	2975	0
469	20240214	111100	245593500	2975	2970	2975	2970	2
470	20240214	111000	245587555	2965	2965	2965	2965	563
471	20240214	110900	243918260	2960	2960	2960	2960	11
472	20240214	110800	243885700	2960	2960	2960	2960	0
473	20240214	110700	243885700	2960	2960	2960	2960	0
474	20240214	110600	243885700	2960	2960	2960	2960	10
475	20240214	110500	243856100	2965	2965	2965	2965	0
476	20240214	110400	243856100	2965	2965	2965	2965	2
477	20240214	110300	243850170	2960	2960	2960	2960	0
478	20240214	110200	243850170	2960	2960	2960	2960	1500
479	20240214	110100	239410170	2965	2965	2965	2965	0
480	20240214	110000	239410170	2965	2965	2965	2965	200
481	20240214	105900	238817170	2965	2965	2965	2965	0
482	20240214	105800	238817170	2965	2965	2965	2965	0
483	20240214	105700	238817170	2965	2965	2965	2965	50
484	20240214	105600	238668920	2965	2965	2965	2965	0
485	20240214	105500	238668920	2965	2965	2965	2965	1
486	20240214	105400	238665955	2955	2955	2955	2955	0
487	20240214	105300	238665955	2955	2955	2955	2955	0
488	20240214	105200	238665955	2955	2955	2955	2955	0
489	20240214	105100	238665955	2955	2955	2955	2955	0
490	20240214	105000	238665955	2955	2955	2955	2955	20
491	20240214	104900	238606855	2955	2955	2955	2955	2
492	20240214	104800	238600945	2960	2965	2965	2960	4050
493	20240214	104700	226612695	2965	2970	2970	2965	242
494	20240214	104600	225895090	2970	2970	2970	2970	69
495	20240214	104500	225690160	2970	2970	2970	2965	36
496	20240214	104400	225583245	2975	2975	2975	2975	0
497	20240214	104300	225583245	2975	2975	2975	2975	3
498	20240214	104200	225574320	2975	2975	2975	2975	0
499	20240214	104100	225574320	2975	2970	2975	2965	373
500	20240214	104000	224468360	2965	2965	2965	2965	100
501	20240214	103900	224171860	2970	2970	2970	2970	123
502	20240214	103800	223806550	2970	2970	2970	2970	10
503	20240214	103700	223776850	2970	2970	2970	2970	0
504	20240214	103600	223776850	2970	2970	2970	2970	3
505	20240214	103500	223767940	2970	2965	2970	2965	340
506	20240214	103400	222759835	2965	2965	2965	2965	170
507	20240214	103300	222255785	2965	2970	2970	2965	113
508	20240214	103200	221920735	2965	2965	2965	2965	0
509	20240214	103100	221920735	2965	2965	2965	2965	17
510	20240214	103000	221870330	2970	2970	2970	2970	44
511	20240214	102900	221739650	2970	2970	2970	2970	0
512	20240214	102800	221739650	2970	2970	2970	2970	61
513	20240214	102700	221558480	2970	2970	2970	2970	31
514	20240214	102600	221466410	2965	2965	2965	2965	642
515	20240214	102500	219562880	2965	2975	2975	2965	43
516	20240214	102400	219435055	2975	2970	2975	2970	200
517	20240214	102300	218840625	2965	2965	2965	2965	420
518	20240214	102200	217595325	2965	2965	2965	2965	0
519	20240214	102100	217595325	2965	2965	2965	2965	1
520	20240214	102000	217592360	2965	2965	2965	2965	0
521	20240214	101900	217592360	2965	2965	2965	2965	0
522	20240214	101800	217592360	2965	2970	2970	2965	23
523	20240214	101700	217524100	2970	2970	2970	2970	582
524	20240214	101600	215795560	2970	2970	2970	2970	11
525	20240214	101500	215762890	2975	2975	2975	2975	7
526	20240214	101400	215742065	2975	2975	2975	2975	0
527	20240214	101300	215742065	2975	2975	2975	2975	3
528	20240214	101200	215733140	2975	2980	2980	2975	70
529	20240214	101100	215524555	2980	2980	2980	2980	6
530	20240214	101000	215506675	2980	2980	2980	2980	5
531	20240214	100900	215491775	2985	2985	2985	2985	0
532	20240214	100800	215491775	2985	2980	2985	2980	701
533	20240214	100700	213402790	2980	2965	2980	2960	376
534	20240214	100600	212289565	2960	2965	2965	2960	466
535	20240214	100500	210907910	2970	2975	2975	2970	887
536	20240214	100400	208273515	2985	2985	2985	2985	338
537	20240214	100300	207264585	2985	2985	2985	2985	24
538	20240214	100200	207192945	2985	2985	2985	2985	3
539	20240214	100100	207183990	2985	2980	2985	2975	4198
540	20240214	100000	194674645	2985	2985	2985	2985	0
541	20240214	095900	194674645	2985	2985	2985	2980	578
542	20240214	095800	192950425	2985	2985	2985	2985	21
543	20240214	095700	192887740	2985	2985	2985	2985	1
544	20240214	095600	192884755	2975	2985	2985	2975	838
545	20240214	095500	190385000	2985	2980	2985	2975	243
546	20240214	095400	189662020	2985	2985	2985	2985	1
547	20240214	095300	189659035	2980	2980	2980	2980	336
548	20240214	095200	188657755	2980	2980	2980	2980	138
549	20240214	095100	188246515	2990	2980	2990	2980	61
550	20240214	095000	188064720	2990	2985	2990	2980	1503
551	20240214	094900	183585765	2990	2985	2990	2980	1429
552	20240214	094800	179327310	2990	2990	2990	2980	252
553	20240214	094700	178575825	2985	2985	2985	2985	1168
554	20240214	094600	175089345	2990	2990	2995	2975	17521
555	20240214	094500	122793690	2995	2985	2995	2985	1375
556	20240214	094400	118679705	2990	2990	2990	2985	1125
557	20240214	094300	115316455	2990	2985	2990	2985	38
558	20240214	094200	115202890	2990	2985	2990	2985	1233
559	20240214	094100	111520090	2990	2985	2990	2985	665
560	20240214	094000	109532740	2990	2980	2990	2980	1006
561	20240214	093900	106529515	2980	2980	2985	2980	3484
562	20240214	093800	96141900	2980	2980	2980	2980	176
563	20240214	093700	95617420	2980	2980	2980	2975	1853
564	20240214	093600	90104090	2980	2975	2980	2975	2805
565	20240214	093500	81751465	2975	2975	2975	2975	18
566	20240214	093400	81697915	2975	2970	2975	2970	58
567	20240214	093300	81525390	2975	2975	2975	2975	12
568	20240214	093200	81489690	2970	2970	2970	2970	47
569	20240214	093100	81350100	2975	2975	2975	2975	5
570	20240214	093000	81335225	2975	2975	2975	2975	3
571	20240214	092900	81326300	2970	2970	2970	2970	553
572	20240214	092800	79683890	2975	2975	2975	2975	2
573	20240214	092700	79677940	2970	2970	2975	2970	296
574	20240214	092600	78797930	2970	2970	2975	2970	689
575	20240214	092500	76751595	2975	2970	2975	2970	301
576	20240214	092400	75857620	2970	2970	2970	2970	0
577	20240214	092300	75857620	2970	2975	2975	2970	250
578	20240214	092200	75113970	2975	2970	2975	2970	66
579	20240214	092100	74917630	2975	2970	2975	2970	135
580	20240214	092000	74516675	2970	2970	2970	2965	863
581	20240214	091900	71953570	2970	2970	2970	2970	1
582	20240214	091800	71950600	2955	2970	2970	2955	372
583	20240214	091700	70847265	2970	2970	2970	2970	0
584	20240214	091600	70847265	2970	2970	2970	2970	20
585	20240214	091500	70787865	2970	2970	2970	2970	2
586	20240214	091400	70781925	2960	2955	2960	2955	4207
587	20240214	091300	58348740	2955	2955	2955	2955	20
588	20240214	091200	58289640	2970	2955	2970	2955	561
589	20240214	091100	56631785	2960	2960	2960	2960	557
590	20240214	091000	54983065	2970	2970	2970	2970	362
591	20240214	090900	53907925	2970	2960	2970	2960	2182
592	20240214	090800	47433880	2960	2970	2970	2955	1575
593	20240214	090700	42771955	2970	2970	2970	2970	90
594	20240214	090600	42504655	2970	2960	2970	2960	495
595	20240214	090500	41037510	2970	2965	2975	2965	1223
596	20240214	090400	37404925	2975	2975	2975	2960	659
597	20240214	090300	35445665	2975	2965	2975	2965	721
598	20240214	090200	33305795	2960	2935	2960	2925	1322
599	20240214	090100	29416840	2920	2950	2955	2920	9014
600	20240214	090000	3008405	2950	2935	2950	2935	1025