KissMeData/011690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185600	162697475	2830	2830	2830	2830	126
3	20240215	185500	162697475	2830	2830	2830	2830	0
4	20240215	185400	162697475	2830	2830	2830	2830	0
5	20240215	185300	162697475	2830	2830	2830	2830	0
6	20240215	185200	162697475	2830	2830	2830	2830	0
7	20240215	185100	162697475	2830	2830	2830	2830	0
8	20240215	185000	162697475	2830	2830	2830	2830	0
9	20240215	184900	162697475	2830	2830	2830	2830	0
10	20240215	184800	162697475	2830	2830	2830	2830	0
11	20240215	184700	162697475	2830	2830	2830	2830	0
12	20240215	184600	162697475	2830	2830	2830	2830	0
13	20240215	184500	162697475	2830	2830	2830	2830	0
14	20240215	184400	162697475	2830	2830	2830	2830	0
15	20240215	184300	162697475	2830	2830	2830	2830	0
16	20240215	184200	162697475	2830	2830	2830	2830	0
17	20240215	184100	162697475	2830	2830	2830	2830	0
18	20240215	184000	162697475	2830	2830	2830	2830	0
19	20240215	183900	162697475	2830	2830	2830	2830	0
20	20240215	183800	162697475	2830	2830	2830	2830	0
21	20240215	183700	162697475	2830	2830	2830	2830	0
22	20240215	183600	162697475	2830	2830	2830	2830	0
23	20240215	183500	162697475	2830	2830	2830	2830	0
24	20240215	183400	162697475	2830	2830	2830	2830	0
25	20240215	183300	162697475	2830	2830	2830	2830	0
26	20240215	183200	162697475	2830	2830	2830	2830	0
27	20240215	183100	162697475	2830	2830	2830	2830	0
28	20240215	183000	162697475	2830	2830	2830	2830	0
29	20240215	182900	162697475	2830	2830	2830	2830	0
30	20240215	182800	162697475	2830	2830	2830	2830	0
31	20240215	182700	162697475	2830	2830	2830	2830	0
32	20240215	182600	162697475	2830	2830	2830	2830	126
33	20240215	182500	162697475	2830	2830	2830	2830	0
34	20240215	182400	162697475	2830	2830	2830	2830	0
35	20240215	182300	162697475	2830	2830	2830	2830	0
36	20240215	182200	162697475	2830	2830	2830	2830	0
37	20240215	182100	162697475	2830	2830	2830	2830	0
38	20240215	182000	162697475	2830	2830	2830	2830	0
39	20240215	181900	162697475	2830	2830	2830	2830	0
40	20240215	181800	162697475	2830	2830	2830	2830	0
41	20240215	181700	162697475	2830	2830	2830	2830	0
42	20240215	181600	162697475	2830	2830	2830	2830	0
43	20240215	181500	162697475	2830	2830	2830	2830	0
44	20240215	181400	162697475	2830	2830	2830	2830	0
45	20240215	181300	162697475	2830	2830	2830	2830	0
46	20240215	181200	162697475	2830	2830	2830	2830	0
47	20240215	181100	162697475	2830	2830	2830	2830	0
48	20240215	181000	162697475	2830	2830	2830	2830	0
49	20240215	180900	162697475	2830	2830	2830	2830	0
50	20240215	180800	162697475	2830	2830	2830	2830	0
51	20240215	180700	162697475	2830	2830	2830	2830	0
52	20240215	180600	162697475	2830	2830	2830	2830	0
53	20240215	180500	162697475	2830	2830	2830	2830	0
54	20240215	180400	162697475	2830	2830	2830	2830	0
55	20240215	180300	162697475	2830	2830	2830	2830	0
56	20240215	180200	162697475	2830	2830	2830	2830	0
57	20240215	180100	162697475	2830	2830	2830	2830	0
58	20240215	180000	162697475	2830	2830	2830	2830	0
59	20240215	175900	162697475	2830	2830	2830	2830	0
60	20240215	175800	162697475	2830	2830	2830	2830	0
61	20240215	175700	162697475	2830	2830	2830	2830	0
62	20240215	175600	162697475	2830	2830	2830	2830	126
63	20240215	175500	162697475	2830	2830	2830	2830	0
64	20240215	175400	162697475	2830	2830	2830	2830	0
65	20240215	175300	162697475	2830	2830	2830	2830	0
66	20240215	175200	162697475	2830	2830	2830	2830	0
67	20240215	175100	162697475	2830	2830	2830	2830	0
68	20240215	175000	162697475	2830	2830	2830	2830	0
69	20240215	174900	162697475	2830	2830	2830	2830	0
70	20240215	174800	162697475	2830	2830	2830	2830	0
71	20240215	174700	162697475	2830	2830	2830	2830	0
72	20240215	174600	162697475	2830	2830	2830	2830	0
73	20240215	174500	162697475	2830	2830	2830	2830	0
74	20240215	174400	162697475	2830	2830	2830	2830	0
75	20240215	174300	162697475	2830	2830	2830	2830	0
76	20240215	174200	162697475	2830	2830	2830	2830	0
77	20240215	174100	162697475	2830	2830	2830	2830	0
78	20240215	174000	162697475	2830	2830	2830	2830	0
79	20240215	173900	162697475	2830	2830	2830	2830	0
80	20240215	173800	162697475	2830	2830	2830	2830	0
81	20240215	173700	162697475	2830	2830	2830	2830	0
82	20240215	173600	162697475	2830	2830	2830	2830	0
83	20240215	173500	162697475	2830	2830	2830	2830	0
84	20240215	173400	162697475	2830	2830	2830	2830	0
85	20240215	173300	162697475	2830	2830	2830	2830	0
86	20240215	173200	162697475	2830	2830	2830	2830	0
87	20240215	173100	162697475	2830	2830	2830	2830	0
88	20240215	173000	162697475	2830	2830	2830	2830	0
89	20240215	172900	162697475	2830	2830	2830	2830	0
90	20240215	172800	162697475	2830	2830	2830	2830	0
91	20240215	172700	162697475	2830	2830	2830	2830	0
92	20240215	172600	162697475	2830	2830	2830	2830	126
93	20240215	172500	162697475	2830	2830	2830	2830	0
94	20240215	172400	162697475	2830	2830	2830	2830	0
95	20240215	172300	162697475	2830	2830	2830	2830	0
96	20240215	172200	162697475	2830	2830	2830	2830	0
97	20240215	172100	162697475	2830	2830	2830	2830	0
98	20240215	172000	162697475	2830	2830	2830	2830	0
99	20240215	171900	162697475	2830	2830	2830	2830	0
100	20240215	171800	162697475	2830	2830	2830	2830	0
101	20240215	171700	162697475	2830	2830	2830	2830	0
102	20240215	171600	162697475	2830	2830	2830	2830	0
103	20240215	171500	162697475	2830	2830	2830	2830	0
104	20240215	171400	162697475	2830	2830	2830	2830	0
105	20240215	171300	162697475	2830	2830	2830	2830	0
106	20240215	171200	162697475	2830	2830	2830	2830	0
107	20240215	171100	162697475	2830	2830	2830	2830	0
108	20240215	171000	162697475	2830	2830	2830	2830	0
109	20240215	170900	162697475	2830	2830	2830	2830	0
110	20240215	170800	162697475	2830	2830	2830	2830	0
111	20240215	170700	162697475	2830	2830	2830	2830	0
112	20240215	170600	162697475	2830	2830	2830	2830	0
113	20240215	170500	162697475	2830	2830	2830	2830	0
114	20240215	170400	162697475	2830	2830	2830	2830	0
115	20240215	170300	162697475	2830	2830	2830	2830	0
116	20240215	170200	162697475	2830	2830	2830	2830	0
117	20240215	170100	162697475	2830	2830	2830	2830	0
118	20240215	170000	162697475	2830	2830	2830	2830	0
119	20240215	165900	162697475	2830	2830	2830	2830	0
120	20240215	165800	162697475	2830	2830	2830	2830	0
121	20240215	165700	162697475	2830	2830	2830	2830	0
122	20240215	165600	162697475	2830	2830	2830	2830	126
123	20240215	165500	162697475	2830	2830	2830	2830	0
124	20240215	165400	162697475	2830	2830	2830	2830	0
125	20240215	165300	162697475	2830	2830	2830	2830	0
126	20240215	165200	162697475	2830	2830	2830	2830	0
127	20240215	165100	162697475	2830	2830	2830	2830	0
128	20240215	165000	162697475	2830	2830	2830	2830	0
129	20240215	164900	162697475	2830	2830	2830	2830	0
130	20240215	164800	162697475	2830	2830	2830	2830	0
131	20240215	164700	162697475	2830	2830	2830	2830	0
132	20240215	164600	162697475	2830	2830	2830	2830	0
133	20240215	164500	162697475	2830	2830	2830	2830	0
134	20240215	164400	162697475	2830	2830	2830	2830	0
135	20240215	164300	162697475	2830	2830	2830	2830	0
136	20240215	164200	162697475	2830	2830	2830	2830	0
137	20240215	164100	162697475	2830	2830	2830	2830	0
138	20240215	164000	162697475	2830	2830	2830	2830	0
139	20240215	163900	162697475	2830	2830	2830	2830	0
140	20240215	163800	162697475	2830	2830	2830	2830	0
141	20240215	163700	162697475	2830	2830	2830	2830	0
142	20240215	163600	162697475	2830	2830	2830	2830	0
143	20240215	163500	162697475	2830	2830	2830	2830	0
144	20240215	163400	162697475	2830	2830	2830	2830	0
145	20240215	163300	162697475	2830	2830	2830	2830	0
146	20240215	163200	162697475	2830	2830	2830	2830	0
147	20240215	163100	162697475	2830	2830	2830	2830	0
148	20240215	163000	162697475	2830	2830	2830	2830	0
149	20240215	162900	162697475	2830	2830	2830	2830	0
150	20240215	162800	162697475	2830	2830	2830	2830	0
151	20240215	162700	162697475	2830	2830	2830	2830	0
152	20240215	162600	162697475	2830	2830	2830	2830	126
153	20240215	162500	162697475	2830	2830	2830	2830	0
154	20240215	162400	162697475	2830	2830	2830	2830	0
155	20240215	162300	162697475	2830	2830	2830	2830	0
156	20240215	162200	162697475	2830	2830	2830	2830	0
157	20240215	162100	162697475	2830	2830	2830	2830	0
158	20240215	162000	162697475	2830	2830	2830	2830	0
159	20240215	161900	162697475	2830	2830	2830	2830	0
160	20240215	161800	162697475	2830	2830	2830	2830	0
161	20240215	161700	162697475	2830	2830	2830	2830	0
162	20240215	161600	162697475	2830	2830	2830	2830	0
163	20240215	161500	162697475	2830	2830	2830	2830	0
164	20240215	161400	162697475	2830	2830	2830	2830	0
165	20240215	161300	162697475	2830	2830	2830	2830	0
166	20240215	161200	162697475	2830	2830	2830	2830	0
167	20240215	161100	162697475	2830	2830	2830	2830	0
168	20240215	161000	162697475	2830	2830	2830	2830	0
169	20240215	160900	162697475	2830	2830	2830	2830	0
170	20240215	160800	162697475	2830	2830	2830	2830	0
171	20240215	160700	162697475	2830	2830	2830	2830	0
172	20240215	160600	162697475	2830	2830	2830	2830	0
173	20240215	160500	162697475	2830	2830	2830	2830	0
174	20240215	160400	162697475	2830	2830	2830	2830	0
175	20240215	160300	162697475	2830	2830	2830	2830	0
176	20240215	160200	162697475	2830	2830	2830	2830	0
177	20240215	160100	162697475	2830	2830	2830	2830	0
178	20240215	160000	162697475	2830	2830	2830	2830	0
179	20240215	155900	162697475	2830	2830	2830	2830	0
180	20240215	155800	162697475	2830	2830	2830	2830	0
181	20240215	155700	162697475	2830	2830	2830	2830	0
182	20240215	155600	162697475	2830	2830	2830	2830	126
183	20240215	155500	162697475	2830	2830	2830	2830	0
184	20240215	155400	162697475	2830	2830	2830	2830	0
185	20240215	155300	162697475	2830	2830	2830	2830	0
186	20240215	155200	162697475	2830	2830	2830	2830	0
187	20240215	155100	162697475	2830	2830	2830	2830	0
188	20240215	155000	162697475	2830	2830	2830	2830	0
189	20240215	154900	162697475	2830	2830	2830	2830	0
190	20240215	154800	162697475	2830	2830	2830	2830	0
191	20240215	154700	162697475	2830	2830	2830	2830	0
192	20240215	154600	162697475	2830	2830	2830	2830	0
193	20240215	154500	162697475	2830	2830	2830	2830	0
194	20240215	154400	162697475	2830	2830	2830	2830	0
195	20240215	154300	162697475	2830	2830	2830	2830	0
196	20240215	154200	162697475	2830	2830	2830	2830	0
197	20240215	154100	162697475	2830	2830	2830	2830	0
198	20240215	154000	162697475	2830	2830	2830	2830	0
199	20240215	153900	162697475	2830	2830	2830	2830	0
200	20240215	153800	162697475	2830	2830	2830	2830	0
201	20240215	153700	162697475	2830	2830	2830	2830	0
202	20240215	153600	162697475	2830	2830	2830	2830	0
203	20240215	153500	162697475	2830	2830	2830	2830	0
204	20240215	153400	162697475	2830	2830	2830	2830	0
205	20240215	153300	162697475	2830	2830	2830	2830	0
206	20240215	153200	162697475	2830	2830	2830	2830	0
207	20240215	153100	162697475	2830	2830	2830	2830	0
208	20240215	153000	162697475	2830	2830	2830	2830	126
209	20240215	152900	162340895	2835	2835	2835	2835	0
210	20240215	152800	162340895	2835	2835	2835	2835	0
211	20240215	152700	162340895	2835	2835	2835	2835	0
212	20240215	152600	162340895	2835	2835	2835	2835	0
213	20240215	152500	162340895	2835	2835	2835	2835	0
214	20240215	152400	162340895	2835	2835	2835	2835	0
215	20240215	152300	162340895	2835	2835	2835	2835	0
216	20240215	152200	162340895	2835	2835	2835	2835	0
217	20240215	152100	162340895	2835	2835	2835	2835	0
218	20240215	152000	162340895	2835	2835	2835	2835	0
219	20240215	151900	162340895	2835	2830	2835	2810	329
220	20240215	151800	161415325	2815	2815	2820	2815	127
221	20240215	151700	161057815	2815	2820	2830	2810	1638
222	20240215	151600	156452315	2820	2820	2835	2820	120
223	20240215	151500	156112965	2835	2820	2835	2820	35
224	20240215	151400	156014085	2835	2830	2835	2820	28
225	20240215	151300	155934970	2830	2820	2830	2815	68
226	20240215	151200	155743040	2830	2815	2830	2810	51
227	20240215	151100	155599510	2830	2820	2835	2815	124
228	20240215	151000	155249370	2835	2815	2835	2815	200
229	20240215	150900	154682865	2835	2840	2845	2815	288
230	20240215	150800	153864095	2840	2810	2840	2810	261
231	20240215	150700	153127710	2820	2810	2820	2810	26
232	20240215	150600	153054630	2820	2825	2825	2810	417
233	20240215	150500	151882795	2810	2825	2825	2810	40
234	20240215	150400	151770365	2810	2825	2825	2810	29
235	20240215	150300	151688830	2810	2810	2810	2810	25
236	20240215	150200	151618580	2810	2810	2810	2810	25
237	20240215	150100	151548330	2810	2810	2810	2810	25
238	20240215	150000	151478080	2810	2810	2810	2810	14
239	20240215	145900	151438740	2830	2815	2830	2810	573
240	20240215	145800	149825665	2815	2815	2815	2815	29
241	20240215	145700	149744030	2815	2815	2815	2815	322
242	20240215	145600	148837600	2815	2825	2825	2815	48
243	20240215	145500	148702400	2825	2825	2825	2825	10
244	20240215	145400	148674150	2825	2830	2830	2825	56
245	20240215	145300	148515750	2830	2830	2830	2830	25
246	20240215	145200	148445000	2830	2830	2830	2830	25
247	20240215	145100	148374250	2830	2830	2830	2830	25
248	20240215	145000	148303500	2830	2830	2830	2830	16
249	20240215	144900	148258220	2830	2830	2830	2830	23
250	20240215	144800	148193130	2830	2830	2830	2830	27
251	20240215	144700	148116720	2830	2830	2830	2830	56
252	20240215	144600	147958240	2830	2845	2845	2830	4738
253	20240215	144500	134504995	2845	2845	2845	2845	10
254	20240215	144400	134476545	2845	2845	2845	2845	25
255	20240215	144300	134405420	2845	2845	2845	2845	26
256	20240215	144200	134331450	2845	2845	2845	2845	25
257	20240215	144100	134260325	2845	2845	2845	2845	14
258	20240215	144000	134220495	2845	2845	2845	2845	25
259	20240215	143900	134149370	2845	2845	2845	2845	28
260	20240215	143800	134069710	2845	2845	2845	2845	61
261	20240215	143700	133896165	2845	2845	2845	2845	23
262	20240215	143600	133830730	2845	2845	2845	2845	12
263	20240215	143500	133796590	2845	2845	2845	2845	25
264	20240215	143400	133725465	2845	2845	2845	2845	25
265	20240215	143300	133654340	2845	2845	2845	2845	26
266	20240215	143200	133580370	2845	2845	2845	2845	25
267	20240215	143100	133509245	2845	2845	2845	2845	14
268	20240215	143000	133469415	2845	2845	2855	2845	27
269	20240215	142900	133392590	2845	2845	2850	2845	50
270	20240215	142800	133250215	2845	2840	2845	2840	71
271	20240215	142700	133048335	2840	2845	2845	2840	334
272	20240215	142600	132098405	2845	2845	2845	2845	12
273	20240215	142500	132064265	2845	2845	2845	2845	25
274	20240215	142400	131993140	2845	2845	2845	2845	25
275	20240215	142300	131922015	2845	2845	2845	2845	26
276	20240215	142200	131848045	2845	2845	2845	2845	25
277	20240215	142100	131776920	2845	2845	2845	2845	12
278	20240215	142000	131742780	2855	2855	2855	2855	0
279	20240215	141900	131742780	2855	2855	2855	2855	0
280	20240215	141800	131742780	2855	2855	2855	2855	0
281	20240215	141700	131742780	2855	2850	2855	2845	451
282	20240215	141600	130455685	2850	2850	2850	2850	0
283	20240215	141500	130455685	2850	2850	2850	2850	1
284	20240215	141400	130452835	2845	2845	2845	2845	0
285	20240215	141300	130452835	2845	2845	2845	2845	0
286	20240215	141200	130452835	2845	2845	2845	2845	0
287	20240215	141100	130452835	2845	2845	2845	2845	0
288	20240215	141000	130452835	2845	2845	2845	2845	0
289	20240215	140900	130452835	2845	2845	2845	2845	529
290	20240215	140800	128947830	2840	2840	2840	2840	0
291	20240215	140700	128947830	2840	2840	2840	2840	0
292	20240215	140600	128947830	2840	2840	2840	2840	0
293	20240215	140500	128947830	2840	2840	2840	2840	985
294	20240215	140400	126150430	2840	2840	2840	2840	0
295	20240215	140300	126150430	2840	2845	2845	2840	647
296	20240215	140200	124310040	2845	2845	2845	2845	0
297	20240215	140100	124310040	2845	2845	2845	2845	0
298	20240215	140000	124310040	2845	2845	2845	2845	0
299	20240215	135900	124310040	2845	2845	2845	2845	0
300	20240215	135800	124310040	2845	2845	2845	2845	0
301	20240215	135700	124310040	2845	2850	2850	2845	293
302	20240215	135600	123475140	2845	2845	2845	2845	5
303	20240215	135500	123460915	2845	2845	2845	2845	4
304	20240215	135400	123449535	2845	2845	2845	2845	1919
305	20240215	135300	117989980	2850	2850	2850	2850	0
306	20240215	135200	117989980	2850	2850	2850	2850	8
307	20240215	135100	117967180	2850	2845	2850	2845	5
308	20240215	135000	117952950	2850	2850	2850	2850	1
309	20240215	134900	117950100	2845	2845	2845	2845	4
310	20240215	134800	117938720	2845	2845	2845	2845	2
311	20240215	134700	117933030	2845	2850	2850	2845	1176
312	20240215	134600	114582015	2855	2850	2855	2850	3
313	20240215	134500	114573460	2850	2850	2850	2850	4
314	20240215	134400	114562060	2855	2855	2855	2855	2
315	20240215	134300	114556350	2860	2860	2860	2860	0
316	20240215	134200	114556350	2860	2860	2860	2860	0
317	20240215	134100	114556350	2860	2860	2860	2860	0
318	20240215	134000	114556350	2860	2860	2860	2860	0
319	20240215	133900	114556350	2860	2860	2860	2860	0
320	20240215	133800	114556350	2860	2860	2860	2860	0
321	20240215	133700	114556350	2860	2860	2860	2860	0
322	20240215	133600	114556350	2860	2860	2860	2860	0
323	20240215	133500	114556350	2860	2860	2860	2860	0
324	20240215	133400	114556350	2860	2860	2860	2860	0
325	20240215	133300	114556350	2860	2860	2860	2860	0
326	20240215	133200	114556350	2860	2860	2860	2860	0
327	20240215	133100	114556350	2860	2860	2860	2860	1
328	20240215	133000	114553490	2850	2850	2850	2850	0
329	20240215	132900	114553490	2850	2855	2855	2850	68
330	20240215	132800	114359420	2850	2850	2850	2850	0
331	20240215	132700	114359420	2850	2850	2850	2850	0
332	20240215	132600	114359420	2850	2850	2850	2850	10
333	20240215	132500	114330920	2850	2850	2850	2850	0
334	20240215	132400	114330920	2850	2850	2850	2850	0
335	20240215	132300	114330920	2850	2850	2850	2850	0
336	20240215	132200	114330920	2850	2850	2850	2850	10
337	20240215	132100	114302420	2850	2850	2850	2850	10
338	20240215	132000	114273920	2850	2850	2850	2850	0
339	20240215	131900	114273920	2850	2855	2855	2850	1101
340	20240215	131800	111131095	2855	2860	2860	2855	228
341	20240215	131700	110479700	2855	2855	2855	2855	0
342	20240215	131600	110479700	2855	2870	2870	2855	370
343	20240215	131500	109418030	2870	2870	2870	2870	10
344	20240215	131400	109389330	2870	2870	2870	2870	11
345	20240215	131300	109357760	2875	2875	2875	2875	0
346	20240215	131200	109357760	2875	2875	2875	2875	0
347	20240215	131100	109357760	2875	2875	2875	2875	1
348	20240215	131000	109354885	2870	2870	2870	2870	0
349	20240215	130900	109354885	2870	2870	2870	2870	1
350	20240215	130800	109352015	2870	2870	2870	2870	0
351	20240215	130700	109352015	2870	2875	2875	2870	3
352	20240215	130600	109343400	2870	2870	2870	2870	0
353	20240215	130500	109343400	2870	2875	2875	2870	50
354	20240215	130400	109199895	2875	2885	2885	2875	250
355	20240215	130300	108479145	2885	2885	2885	2885	0
356	20240215	130200	108479145	2885	2885	2885	2885	0
357	20240215	130100	108479145	2885	2885	2885	2885	0
358	20240215	130000	108479145	2885	2885	2885	2865	85
359	20240215	125900	108235340	2880	2880	2880	2880	0
360	20240215	125800	108235340	2880	2880	2880	2880	0
361	20240215	125700	108235340	2880	2880	2880	2880	57
362	20240215	125600	108071180	2875	2875	2875	2875	243
363	20240215	125500	107372555	2875	2875	2875	2875	0
364	20240215	125400	107372555	2875	2875	2875	2875	0
365	20240215	125300	107372555	2875	2875	2875	2875	0
366	20240215	125200	107372555	2875	2875	2875	2875	1
367	20240215	125100	107369680	2875	2875	2875	2875	1
368	20240215	125000	107366805	2870	2870	2870	2870	230
369	20240215	124900	106706705	2870	2870	2870	2865	108
370	20240215	124800	106396830	2870	2870	2870	2870	5
371	20240215	124700	106382480	2870	2870	2870	2870	48
372	20240215	124600	106244720	2870	2870	2870	2870	0
373	20240215	124500	106244720	2870	2870	2870	2870	5
374	20240215	124400	106230370	2870	2870	2870	2870	108
375	20240215	124300	105920410	2865	2865	2865	2865	100
376	20240215	124200	105633910	2865	2865	2865	2865	242
377	20240215	124100	104940580	2865	2865	2865	2865	0
378	20240215	124000	104940580	2865	2865	2865	2865	0
379	20240215	123900	104940580	2865	2865	2865	2865	1
380	20240215	123800	104937715	2860	2855	2860	2855	748
381	20240215	123700	102799135	2850	2850	2850	2850	0
382	20240215	123600	102799135	2850	2850	2850	2850	930
383	20240215	123500	100148635	2850	2850	2850	2840	217
384	20240215	123400	99530435	2850	2850	2850	2850	0
385	20240215	123300	99530435	2850	2850	2850	2850	0
386	20240215	123200	99530435	2850	2850	2850	2850	0
387	20240215	123100	99530435	2850	2850	2850	2850	474
388	20240215	123000	98179535	2850	2850	2850	2850	0
389	20240215	122900	98179535	2850	2850	2850	2850	0
390	20240215	122800	98179535	2850	2850	2850	2850	0
391	20240215	122700	98179535	2850	2850	2850	2850	0
392	20240215	122600	98179535	2850	2850	2850	2850	0
393	20240215	122500	98179535	2850	2850	2850	2850	0
394	20240215	122400	98179535	2850	2840	2850	2835	382
395	20240215	122300	97092510	2835	2835	2835	2835	0
396	20240215	122200	97092510	2835	2840	2840	2835	222
397	20240215	122100	96462415	2840	2840	2840	2840	0
398	20240215	122000	96462415	2840	2840	2840	2840	0
399	20240215	121900	96462415	2840	2850	2850	2840	1228
400	20240215	121800	92964845	2835	2850	2850	2835	1073
401	20240215	121700	89919920	2855	2855	2855	2855	0
402	20240215	121600	89919920	2855	2855	2855	2855	0
403	20240215	121500	89919920	2855	2855	2855	2855	0
404	20240215	121400	89919920	2855	2855	2855	2855	0
405	20240215	121300	89919920	2855	2855	2855	2855	0
406	20240215	121200	89919920	2855	2855	2855	2855	0
407	20240215	121100	89919920	2855	2855	2855	2855	0
408	20240215	121000	89919920	2855	2850	2855	2850	59
409	20240215	120900	89751760	2850	2850	2850	2850	0
410	20240215	120800	89751760	2850	2850	2850	2850	1
411	20240215	120700	89748910	2860	2860	2860	2860	0
412	20240215	120600	89748910	2860	2860	2860	2860	2
413	20240215	120500	89743190	2860	2850	2860	2845	54
414	20240215	120400	89589250	2845	2845	2845	2845	0
415	20240215	120300	89589250	2845	2845	2845	2845	0
416	20240215	120200	89589250	2845	2850	2850	2845	111
417	20240215	120100	89272955	2845	2845	2845	2845	0
418	20240215	120000	89272955	2845	2845	2845	2845	0
419	20240215	115900	89272955	2845	2850	2850	2845	10
420	20240215	115800	89244500	2855	2855	2855	2855	500
421	20240215	115700	87817000	2860	2855	2860	2855	8
422	20240215	115600	87794135	2855	2855	2855	2855	50
423	20240215	115500	87651385	2855	2855	2855	2845	34
424	20240215	115400	87554355	2855	2855	2855	2855	0
425	20240215	115300	87554355	2855	2855	2855	2855	0
426	20240215	115200	87554355	2855	2855	2855	2855	0
427	20240215	115100	87554355	2855	2855	2855	2855	0
428	20240215	115000	87554355	2855	2855	2855	2855	0
429	20240215	114900	87554355	2855	2855	2855	2855	0
430	20240215	114800	87554355	2855	2855	2855	2855	1
431	20240215	114700	87551500	2855	2855	2855	2855	19
432	20240215	114600	87497255	2845	2850	2855	2845	263
433	20240215	114500	86746510	2860	2860	2860	2860	0
434	20240215	114400	86746510	2860	2860	2860	2860	0
435	20240215	114300	86746510	2860	2860	2860	2860	0
436	20240215	114200	86746510	2860	2860	2860	2860	0
437	20240215	114100	86746510	2860	2860	2860	2860	0
438	20240215	114000	86746510	2860	2860	2860	2860	0
439	20240215	113900	86746510	2860	2860	2860	2860	0
440	20240215	113800	86746510	2860	2860	2860	2860	0
441	20240215	113700	86746510	2860	2855	2860	2855	99
442	20240215	113600	86463860	2855	2855	2855	2855	2
443	20240215	113500	86458150	2850	2850	2850	2845	28
444	20240215	113400	86378455	2840	2840	2840	2840	0
445	20240215	113300	86378455	2840	2840	2840	2840	12
446	20240215	113200	86344375	2840	2840	2840	2840	0
447	20240215	113100	86344375	2840	2840	2840	2840	0
448	20240215	113000	86344375	2840	2845	2845	2840	223
449	20240215	112900	85710965	2840	2840	2840	2840	0
450	20240215	112800	85710965	2840	2850	2850	2840	19
451	20240215	112700	85656995	2850	2850	2850	2850	158
452	20240215	112600	85206695	2850	2850	2850	2850	0
453	20240215	112500	85206695	2850	2850	2850	2850	0
454	20240215	112400	85206695	2850	2850	2850	2850	0
455	20240215	112300	85206695	2850	2850	2850	2850	0
456	20240215	112200	85206695	2850	2850	2850	2850	16
457	20240215	112100	85161095	2855	2855	2855	2855	0
458	20240215	112000	85161095	2855	2850	2855	2850	26
459	20240215	111900	85086990	2850	2850	2850	2850	100
460	20240215	111800	84801990	2840	2840	2840	2840	0
461	20240215	111700	84801990	2840	2840	2845	2835	580
462	20240215	111600	83152600	2840	2840	2840	2840	26
463	20240215	111500	83078760	2835	2835	2835	2835	12
464	20240215	111400	83044740	2830	2830	2830	2830	0
465	20240215	111300	83044740	2830	2830	2830	2830	0
466	20240215	111200	83044740	2830	2830	2830	2830	0
467	20240215	111100	83044740	2830	2830	2830	2830	0
468	20240215	111000	83044740	2830	2830	2830	2830	0
469	20240215	110900	83044740	2830	2840	2840	2830	227
470	20240215	110800	82400330	2840	2840	2840	2840	1
471	20240215	110700	82397490	2830	2830	2830	2830	0
472	20240215	110600	82397490	2830	2830	2830	2830	0
473	20240215	110500	82397490	2830	2830	2830	2830	10
474	20240215	110400	82369190	2830	2830	2830	2830	34
475	20240215	110300	82272970	2830	2840	2840	2830	225
476	20240215	110200	81636210	2825	2825	2825	2825	0
477	20240215	110100	81636210	2825	2825	2825	2825	0
478	20240215	110000	81636210	2825	2835	2840	2825	1098
479	20240215	105900	78519480	2840	2840	2840	2840	0
480	20240215	105800	78519480	2840	2840	2840	2840	0
481	20240215	105700	78519480	2840	2840	2840	2840	0
482	20240215	105600	78519480	2840	2840	2840	2840	1
483	20240215	105500	78516640	2825	2825	2825	2825	0
484	20240215	105400	78516640	2825	2840	2840	2825	311
485	20240215	105300	77634265	2840	2835	2840	2820	134
486	20240215	105200	77254430	2820	2830	2830	2820	39
487	20240215	105100	77144120	2835	2835	2835	2835	0
488	20240215	105000	77144120	2835	2835	2835	2835	0
489	20240215	104900	77144120	2835	2835	2835	2835	0
490	20240215	104800	77144120	2835	2835	2835	2835	80
491	20240215	104700	76917320	2820	2830	2830	2820	118
492	20240215	104600	76583420	2825	2825	2825	2825	11
493	20240215	104500	76552345	2820	2820	2820	2820	62
494	20240215	104400	76377505	2820	2820	2820	2820	15
495	20240215	104300	76335205	2820	2825	2825	2820	40
496	20240215	104200	76222225	2835	2835	2835	2835	0
497	20240215	104100	76222225	2835	2835	2835	2835	0
498	20240215	104000	76222225	2835	2820	2850	2815	1225
499	20240215	103900	72735880	2820	2810	2820	2810	167
500	20240215	103800	72265780	2815	2815	2815	2815	0
501	20240215	103700	72265780	2815	2815	2815	2815	0
502	20240215	103600	72265780	2815	2805	2815	2805	17
503	20240215	103500	72218020	2800	2800	2800	2800	0
504	20240215	103400	72218020	2800	2805	2805	2795	849
505	20240215	103300	69841605	2815	2810	2815	2805	16
506	20240215	103200	69796650	2805	2805	2805	2805	4
507	20240215	103100	69785430	2805	2805	2805	2805	4
508	20240215	103000	69774210	2805	2805	2805	2805	8
509	20240215	102900	69751770	2805	2815	2815	2805	77
510	20240215	102800	69535490	2815	2815	2815	2815	4
511	20240215	102700	69524230	2815	2815	2815	2815	12
512	20240215	102600	69490450	2815	2815	2815	2815	4
513	20240215	102500	69479190	2815	2815	2815	2815	0
514	20240215	102400	69479190	2815	2815	2815	2815	4
515	20240215	102300	69467930	2815	2815	2815	2815	0
516	20240215	102200	69467930	2815	2815	2815	2815	0
517	20240215	102100	69467930	2815	2810	2815	2800	904
518	20240215	102000	66935820	2820	2820	2820	2820	0
519	20240215	101900	66935820	2820	2820	2820	2820	10
520	20240215	101800	66907620	2825	2825	2825	2825	0
521	20240215	101700	66907620	2825	2815	2825	2815	100
522	20240215	101600	66625450	2805	2805	2805	2805	5
523	20240215	101500	66611425	2805	2805	2805	2805	5
524	20240215	101400	66597400	2805	2805	2805	2805	27
525	20240215	101300	66521665	2805	2805	2805	2805	0
526	20240215	101200	66521665	2805	2805	2805	2805	12
527	20240215	101100	66488005	2805	2805	2805	2805	0
528	20240215	101000	66488005	2805	2805	2805	2805	33
529	20240215	100900	66395440	2810	2815	2815	2810	71
530	20240215	100800	66195680	2800	2800	2800	2800	0
531	20240215	100700	66195680	2800	2810	2810	2800	1001
532	20240215	100600	63387325	2820	2820	2820	2820	12
533	20240215	100500	63353485	2825	2825	2825	2825	4
534	20240215	100400	63342185	2825	2820	2825	2820	22
535	20240215	100300	63280095	2825	2825	2825	2825	90
536	20240215	100200	63025845	2820	2820	2820	2820	0
537	20240215	100100	63025845	2820	2820	2820	2820	477
538	20240215	100000	61680705	2820	2820	2820	2820	9
539	20240215	095900	61655325	2810	2810	2810	2810	0
540	20240215	095800	61655325	2810	2810	2815	2810	117
541	20240215	095700	61326265	2805	2815	2815	2800	1904
542	20240215	095600	55985710	2810	2815	2815	2810	36
543	20240215	095500	55884430	2815	2820	2820	2815	98
544	20240215	095400	55608215	2820	2820	2820	2810	53
545	20240215	095300	55459205	2810	2810	2810	2810	45
546	20240215	095200	55332755	2810	2820	2820	2810	1039
547	20240215	095100	52413085	2820	2810	2820	2810	212
548	20240215	095000	51816845	2810	2815	2815	2810	260
549	20240215	094900	51086205	2815	2815	2815	2815	100
550	20240215	094800	50804705	2820	2825	2825	2820	51
551	20240215	094700	50660735	2820	2820	2820	2820	46
552	20240215	094600	50531015	2820	2825	2825	2820	35
553	20240215	094500	50432165	2825	2815	2825	2810	1738
554	20240215	094400	45530000	2820	2820	2820	2820	200
555	20240215	094300	44966000	2820	2820	2820	2820	0
556	20240215	094200	44966000	2820	2820	2820	2820	0
557	20240215	094100	44966000	2820	2820	2820	2820	0
558	20240215	094000	44966000	2820	2820	2820	2820	0
559	20240215	093900	44966000	2820	2820	2820	2820	30
560	20240215	093800	44881400	2820	2820	2820	2820	9
561	20240215	093700	44856020	2820	2820	2820	2820	31
562	20240215	093600	44768600	2820	2820	2820	2820	0
563	20240215	093500	44768600	2820	2820	2820	2820	52
564	20240215	093400	44621960	2820	2810	2820	2810	284
565	20240215	093300	43823830	2805	2805	2805	2805	0
566	20240215	093200	43823830	2805	2810	2810	2805	251
567	20240215	093100	43119150	2805	2805	2805	2805	0
568	20240215	093000	43119150	2805	2805	2805	2805	1172
569	20240215	092900	39831690	2805	2810	2810	2805	866
570	20240215	092800	37401905	2810	2810	2810	2810	345
571	20240215	092700	36432455	2810	2810	2810	2810	0
572	20240215	092600	36432455	2810	2810	2810	2810	0
573	20240215	092500	36432455	2810	2810	2810	2810	1
574	20240215	092400	36429645	2805	2805	2805	2805	0
575	20240215	092300	36429645	2805	2805	2805	2805	0
576	20240215	092200	36429645	2805	2805	2805	2805	0
577	20240215	092100	36429645	2805	2810	2810	2805	699
578	20240215	092000	34468725	2815	2815	2815	2815	0
579	20240215	091900	34468725	2815	2815	2815	2815	419
580	20240215	091800	33289240	2825	2830	2830	2825	46
581	20240215	091700	33159235	2825	2820	2825	2805	946
582	20240215	091600	30493895	2825	2825	2825	2825	0
583	20240215	091500	30493895	2825	2825	2825	2825	1
584	20240215	091400	30491070	2805	2805	2805	2805	0
585	20240215	091300	30491070	2805	2810	2810	2805	3335
586	20240215	091200	21136275	2805	2805	2805	2805	0
587	20240215	091100	21136275	2805	2805	2805	2805	348
588	20240215	091000	20160135	2790	2790	2790	2790	0
589	20240215	090900	20160135	2790	2805	2805	2790	452
590	20240215	090800	18897775	2805	2805	2805	2805	1
591	20240215	090700	18894970	2805	2795	2805	2790	335
592	20240215	090600	17958020	2790	2795	2795	2790	1096
593	20240215	090500	14894705	2800	2815	2815	2800	4806
594	20240215	090400	1432875	2835	2825	2835	2825	149
595	20240215	090300	1010950	2835	2835	2835	2835	1
596	20240215	090200	1008115	2835	2840	2840	2835	349
597	20240215	090100	17050	2850	2850	2850	2850	1
598	20240215	090000	14200	2840	2840	2840	2840	5