KissMeData/011690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185300	870452525	2905	2905	2905	2905	1975
3	20240213	185200	870452525	2905	2905	2905	2905	0
4	20240213	185100	870452525	2905	2905	2905	2905	0
5	20240213	185000	870452525	2905	2905	2905	2905	0
6	20240213	184900	870452525	2905	2905	2905	2905	0
7	20240213	184800	870452525	2905	2905	2905	2905	0
8	20240213	184700	870452525	2905	2905	2905	2905	0
9	20240213	184600	870452525	2905	2905	2905	2905	0
10	20240213	184500	870452525	2905	2905	2905	2905	0
11	20240213	184400	870452525	2905	2905	2905	2905	0
12	20240213	184300	870452525	2905	2905	2905	2905	0
13	20240213	184200	870452525	2905	2905	2905	2905	0
14	20240213	184100	870452525	2905	2905	2905	2905	0
15	20240213	184000	870452525	2905	2905	2905	2905	0
16	20240213	183900	870452525	2905	2905	2905	2905	0
17	20240213	183800	870452525	2905	2905	2905	2905	0
18	20240213	183700	870452525	2905	2905	2905	2905	0
19	20240213	183600	870452525	2905	2905	2905	2905	0
20	20240213	183500	870452525	2905	2905	2905	2905	0
21	20240213	183400	870452525	2905	2905	2905	2905	0
22	20240213	183300	870452525	2905	2905	2905	2905	0
23	20240213	183200	870452525	2905	2905	2905	2905	0
24	20240213	183100	870452525	2905	2905	2905	2905	0
25	20240213	183000	870452525	2905	2905	2905	2905	0
26	20240213	182900	870452525	2905	2905	2905	2905	0
27	20240213	182800	870452525	2905	2905	2905	2905	0
28	20240213	182700	870452525	2905	2905	2905	2905	0
29	20240213	182600	870452525	2905	2905	2905	2905	0
30	20240213	182500	870452525	2905	2905	2905	2905	0
31	20240213	182400	870452525	2905	2905	2905	2905	0
32	20240213	182300	870452525	2905	2905	2905	2905	1975
33	20240213	182200	870452525	2905	2905	2905	2905	0
34	20240213	182100	870452525	2905	2905	2905	2905	0
35	20240213	182000	870452525	2905	2905	2905	2905	0
36	20240213	181900	870452525	2905	2905	2905	2905	0
37	20240213	181800	870452525	2905	2905	2905	2905	0
38	20240213	181700	870452525	2905	2905	2905	2905	0
39	20240213	181600	870452525	2905	2905	2905	2905	0
40	20240213	181500	870452525	2905	2905	2905	2905	0
41	20240213	181400	870452525	2905	2905	2905	2905	0
42	20240213	181300	870452525	2905	2905	2905	2905	0
43	20240213	181200	870452525	2905	2905	2905	2905	0
44	20240213	181100	870452525	2905	2905	2905	2905	0
45	20240213	181000	870452525	2905	2905	2905	2905	0
46	20240213	180900	870452525	2905	2905	2905	2905	0
47	20240213	180800	870452525	2905	2905	2905	2905	0
48	20240213	180700	870452525	2905	2905	2905	2905	0
49	20240213	180600	870452525	2905	2905	2905	2905	0
50	20240213	180500	870452525	2905	2905	2905	2905	0
51	20240213	180400	870452525	2905	2905	2905	2905	0
52	20240213	180300	870452525	2905	2905	2905	2905	0
53	20240213	180200	870452525	2905	2905	2905	2905	0
54	20240213	180100	870452525	2905	2905	2905	2905	0
55	20240213	180000	870452525	2905	2905	2905	2905	0
56	20240213	175900	870452525	2905	2905	2905	2905	0
57	20240213	175800	870452525	2905	2905	2905	2905	0
58	20240213	175700	870452525	2905	2905	2905	2905	0
59	20240213	175600	870452525	2905	2905	2905	2905	0
60	20240213	175500	870452525	2905	2905	2905	2905	0
61	20240213	175400	870452525	2905	2905	2905	2905	0
62	20240213	175300	870452525	2905	2905	2905	2905	1975
63	20240213	175200	870452525	2905	2905	2905	2905	0
64	20240213	175100	870452525	2905	2905	2905	2905	0
65	20240213	175000	870452525	2905	2905	2905	2905	0
66	20240213	174900	870452525	2905	2905	2905	2905	0
67	20240213	174800	870452525	2905	2905	2905	2905	0
68	20240213	174700	870452525	2905	2905	2905	2905	0
69	20240213	174600	870452525	2905	2905	2905	2905	0
70	20240213	174500	870452525	2905	2905	2905	2905	0
71	20240213	174400	870452525	2905	2905	2905	2905	0
72	20240213	174300	870452525	2905	2905	2905	2905	0
73	20240213	174200	870452525	2905	2905	2905	2905	0
74	20240213	174100	870452525	2905	2905	2905	2905	0
75	20240213	174000	870452525	2905	2905	2905	2905	0
76	20240213	173900	870452525	2905	2905	2905	2905	0
77	20240213	173800	870452525	2905	2905	2905	2905	0
78	20240213	173700	870452525	2905	2905	2905	2905	0
79	20240213	173600	870452525	2905	2905	2905	2905	0
80	20240213	173500	870452525	2905	2905	2905	2905	0
81	20240213	173400	870452525	2905	2905	2905	2905	0
82	20240213	173300	870452525	2905	2905	2905	2905	0
83	20240213	173200	870452525	2905	2905	2905	2905	0
84	20240213	173100	870452525	2905	2905	2905	2905	0
85	20240213	173000	870452525	2905	2905	2905	2905	0
86	20240213	172900	870452525	2905	2905	2905	2905	0
87	20240213	172800	870452525	2905	2905	2905	2905	0
88	20240213	172700	870452525	2905	2905	2905	2905	0
89	20240213	172600	870452525	2905	2905	2905	2905	0
90	20240213	172500	870452525	2905	2905	2905	2905	0
91	20240213	172400	870452525	2905	2905	2905	2905	0
92	20240213	172300	870452525	2905	2905	2905	2905	1975
93	20240213	172200	870452525	2905	2905	2905	2905	0
94	20240213	172100	870452525	2905	2905	2905	2905	0
95	20240213	172000	870452525	2905	2905	2905	2905	0
96	20240213	171900	870452525	2905	2905	2905	2905	0
97	20240213	171800	870452525	2905	2905	2905	2905	0
98	20240213	171700	870452525	2905	2905	2905	2905	0
99	20240213	171600	870452525	2905	2905	2905	2905	0
100	20240213	171500	870452525	2905	2905	2905	2905	0
101	20240213	171400	870452525	2905	2905	2905	2905	0
102	20240213	171300	870452525	2905	2905	2905	2905	0
103	20240213	171200	870452525	2905	2905	2905	2905	0
104	20240213	171100	870452525	2905	2905	2905	2905	0
105	20240213	171000	870452525	2905	2905	2905	2905	0
106	20240213	170900	870452525	2905	2905	2905	2905	0
107	20240213	170800	870452525	2905	2905	2905	2905	0
108	20240213	170700	870452525	2905	2905	2905	2905	0
109	20240213	170600	870452525	2905	2905	2905	2905	0
110	20240213	170500	870452525	2905	2905	2905	2905	0
111	20240213	170400	870452525	2905	2905	2905	2905	0
112	20240213	170300	870452525	2905	2905	2905	2905	0
113	20240213	170200	870452525	2905	2905	2905	2905	0
114	20240213	170100	870452525	2905	2905	2905	2905	0
115	20240213	170000	870452525	2905	2905	2905	2905	0
116	20240213	165900	870452525	2905	2905	2905	2905	0
117	20240213	165800	870452525	2905	2905	2905	2905	0
118	20240213	165700	870452525	2905	2905	2905	2905	0
119	20240213	165600	870452525	2905	2905	2905	2905	0
120	20240213	165500	870452525	2905	2905	2905	2905	0
121	20240213	165400	870452525	2905	2905	2905	2905	0
122	20240213	165300	870452525	2905	2905	2905	2905	1975
123	20240213	165200	870452525	2905	2905	2905	2905	0
124	20240213	165100	870452525	2905	2905	2905	2905	0
125	20240213	165000	870452525	2905	2905	2905	2905	0
126	20240213	164900	870452525	2905	2905	2905	2905	0
127	20240213	164800	870452525	2905	2905	2905	2905	0
128	20240213	164700	870452525	2905	2905	2905	2905	0
129	20240213	164600	870452525	2905	2905	2905	2905	0
130	20240213	164500	870452525	2905	2905	2905	2905	0
131	20240213	164400	870452525	2905	2905	2905	2905	0
132	20240213	164300	870452525	2905	2905	2905	2905	0
133	20240213	164200	870452525	2905	2905	2905	2905	0
134	20240213	164100	870452525	2905	2905	2905	2905	0
135	20240213	164000	870452525	2905	2905	2905	2905	0
136	20240213	163900	870452525	2905	2905	2905	2905	0
137	20240213	163800	870452525	2905	2905	2905	2905	0
138	20240213	163700	870452525	2905	2905	2905	2905	0
139	20240213	163600	870452525	2905	2905	2905	2905	0
140	20240213	163500	870452525	2905	2905	2905	2905	0
141	20240213	163400	870452525	2905	2905	2905	2905	0
142	20240213	163300	870452525	2905	2905	2905	2905	0
143	20240213	163200	870452525	2905	2905	2905	2905	0
144	20240213	163100	870452525	2905	2905	2905	2905	0
145	20240213	163000	870452525	2905	2905	2905	2905	0
146	20240213	162900	870452525	2905	2905	2905	2905	0
147	20240213	162800	870452525	2905	2905	2905	2905	0
148	20240213	162700	870452525	2905	2905	2905	2905	0
149	20240213	162600	870452525	2905	2905	2905	2905	0
150	20240213	162500	870452525	2905	2905	2905	2905	0
151	20240213	162400	870452525	2905	2905	2905	2905	0
152	20240213	162300	870452525	2905	2905	2905	2905	1975
153	20240213	162200	870452525	2905	2905	2905	2905	0
154	20240213	162100	870452525	2905	2905	2905	2905	0
155	20240213	162000	870452525	2905	2905	2905	2905	0
156	20240213	161900	870452525	2905	2905	2905	2905	0
157	20240213	161800	870452525	2905	2905	2905	2905	0
158	20240213	161700	870452525	2905	2905	2905	2905	0
159	20240213	161600	870452525	2905	2905	2905	2905	0
160	20240213	161500	870452525	2905	2905	2905	2905	0
161	20240213	161400	870452525	2905	2905	2905	2905	0
162	20240213	161300	870452525	2905	2905	2905	2905	0
163	20240213	161200	870452525	2905	2905	2905	2905	0
164	20240213	161100	870452525	2905	2905	2905	2905	0
165	20240213	161000	870452525	2905	2905	2905	2905	0
166	20240213	160900	870452525	2905	2905	2905	2905	0
167	20240213	160800	870452525	2905	2905	2905	2905	0
168	20240213	160700	870452525	2905	2905	2905	2905	0
169	20240213	160600	870452525	2905	2905	2905	2905	0
170	20240213	160500	870452525	2905	2905	2905	2905	0
171	20240213	160400	870452525	2905	2905	2905	2905	0
172	20240213	160300	870452525	2905	2905	2905	2905	0
173	20240213	160200	870452525	2905	2905	2905	2905	0
174	20240213	160100	870452525	2905	2905	2905	2905	0
175	20240213	160000	870452525	2905	2905	2905	2905	0
176	20240213	155900	870452525	2905	2905	2905	2905	0
177	20240213	155800	870452525	2905	2905	2905	2905	0
178	20240213	155700	870452525	2905	2905	2905	2905	0
179	20240213	155600	870452525	2905	2905	2905	2905	0
180	20240213	155500	870452525	2905	2905	2905	2905	0
181	20240213	155400	870452525	2905	2905	2905	2905	0
182	20240213	155300	870452525	2905	2905	2905	2905	1975
183	20240213	155200	870452525	2905	2905	2905	2905	0
184	20240213	155100	870452525	2905	2905	2905	2905	0
185	20240213	155000	870452525	2905	2905	2905	2905	0
186	20240213	154900	870452525	2905	2905	2905	2905	0
187	20240213	154800	870452525	2905	2905	2905	2905	0
188	20240213	154700	870452525	2905	2905	2905	2905	0
189	20240213	154600	870452525	2905	2905	2905	2905	0
190	20240213	154500	870452525	2905	2905	2905	2905	0
191	20240213	154400	870452525	2905	2905	2905	2905	0
192	20240213	154300	870452525	2905	2905	2905	2905	0
193	20240213	154200	870452525	2905	2905	2905	2905	0
194	20240213	154100	870452525	2905	2905	2905	2905	0
195	20240213	154000	870452525	2905	2905	2905	2905	0
196	20240213	153900	870452525	2905	2905	2905	2905	0
197	20240213	153800	870452525	2905	2905	2905	2905	0
198	20240213	153700	870452525	2905	2905	2905	2905	0
199	20240213	153600	870452525	2905	2905	2905	2905	0
200	20240213	153500	870452525	2905	2905	2905	2905	0
201	20240213	153400	870452525	2905	2905	2905	2905	0
202	20240213	153300	870452525	2905	2905	2905	2905	0
203	20240213	153200	870452525	2905	2905	2905	2905	0
204	20240213	153100	870452525	2905	2905	2905	2905	0
205	20240213	153000	870452525	2905	2905	2905	2905	1975
206	20240213	152900	864715150	2905	2905	2905	2905	0
207	20240213	152800	864715150	2905	2905	2905	2905	0
208	20240213	152700	864715150	2905	2905	2905	2905	0
209	20240213	152600	864715150	2905	2905	2905	2905	0
210	20240213	152500	864715150	2905	2905	2905	2905	0
211	20240213	152400	864715150	2905	2905	2905	2905	0
212	20240213	152300	864715150	2905	2905	2905	2905	0
213	20240213	152200	864715150	2905	2905	2905	2905	0
214	20240213	152100	864715150	2905	2905	2905	2905	0
215	20240213	152000	864715150	2905	2905	2905	2905	0
216	20240213	151900	864715150	2905	2890	2905	2890	1193
217	20240213	151800	861263175	2895	2900	2900	2895	782
218	20240213	151700	858998185	2900	2905	2910	2900	2012
219	20240213	151600	853160370	2910	2910	2910	2910	10
220	20240213	151500	853131270	2910	2910	2910	2910	7
221	20240213	151400	853110900	2910	2905	2910	2905	31
222	20240213	151300	853020835	2910	2910	2910	2910	64
223	20240213	151200	852834595	2910	2905	2910	2905	27
224	20240213	151100	852756145	2900	2900	2900	2895	1533
225	20240213	151000	848310585	2910	2910	2910	2900	220
226	20240213	150900	847671490	2910	2910	2910	2910	912
227	20240213	150800	845017570	2905	2905	2905	2905	547
228	20240213	150700	843428535	2905	2905	2905	2900	14
229	20240213	150600	843387915	2905	2905	2905	2905	4
230	20240213	150500	843376295	2905	2905	2905	2905	13
231	20240213	150400	843338530	2905	2905	2905	2905	21
232	20240213	150300	843277525	2905	2905	2905	2905	126
233	20240213	150200	842911495	2905	2905	2905	2905	355
234	20240213	150100	841880220	2905	2905	2905	2905	6
235	20240213	150000	841862790	2905	2905	2905	2905	4
236	20240213	145900	841851170	2905	2910	2910	2905	16
237	20240213	145800	841804685	2910	2905	2910	2905	104
238	20240213	145700	841502055	2910	2905	2910	2905	90
239	20240213	145600	841240600	2905	2905	2905	2905	1
240	20240213	145500	841237695	2905	2905	2905	2905	2
241	20240213	145400	841231885	2905	2905	2905	2905	0
242	20240213	145300	841231885	2905	2905	2905	2905	22
243	20240213	145200	841167975	2905	2905	2905	2905	1
244	20240213	145100	841165070	2905	2905	2905	2905	2
245	20240213	145000	841159260	2905	2905	2905	2905	0
246	20240213	144900	841159260	2905	2900	2905	2895	267
247	20240213	144800	840385950	2900	2905	2905	2900	46
248	20240213	144700	840252380	2900	2905	2905	2900	40
249	20240213	144600	840136255	2905	2905	2905	2905	0
250	20240213	144500	840136255	2905	2900	2905	2900	2180
251	20240213	144400	833814250	2900	2900	2900	2900	1382
252	20240213	144300	829806450	2910	2910	2910	2910	285
253	20240213	144200	828977100	2905	2905	2905	2905	48
254	20240213	144100	828837660	2900	2905	2905	2900	501
255	20240213	144000	827382260	2910	2910	2910	2910	24
256	20240213	143900	827312420	2910	2910	2910	2910	98
257	20240213	143800	827027240	2905	2910	2910	2905	38
258	20240213	143700	826916810	2915	2915	2915	2915	34
259	20240213	143600	826817700	2915	2915	2915	2915	1
260	20240213	143500	826814785	2915	2915	2915	2915	1
261	20240213	143400	826811870	2905	2915	2915	2905	26
262	20240213	143300	826736220	2905	2905	2905	2905	1
263	20240213	143200	826733315	2900	2905	2905	2900	170
264	20240213	143100	826239810	2915	2900	2915	2895	721
265	20240213	143000	824149980	2895	2905	2905	2895	100
266	20240213	142900	823860230	2915	2910	2915	2910	15
267	20240213	142800	823816555	2915	2900	2915	2900	55
268	20240213	142700	823656380	2900	2915	2915	2900	2025
269	20240213	142600	817763545	2915	2915	2915	2915	50
270	20240213	142500	817617795	2915	2915	2915	2915	2
271	20240213	142400	817611965	2915	2915	2915	2915	18
272	20240213	142300	817559495	2910	2905	2910	2905	458
273	20240213	142200	816228415	2905	2905	2905	2905	108
274	20240213	142100	815914675	2895	2895	2895	2895	20
275	20240213	142000	815856775	2895	2900	2905	2895	2088
276	20240213	141900	809808990	2905	2910	2915	2905	49
277	20240213	141800	809666585	2915	2905	2915	2905	10
278	20240213	141700	809637525	2915	2915	2915	2915	4
279	20240213	141600	809625865	2915	2910	2915	2910	779
280	20240213	141500	807358965	2915	2915	2915	2910	21
281	20240213	141400	807297800	2915	2915	2915	2915	2
282	20240213	141300	807291970	2900	2915	2915	2900	484
283	20240213	141200	805886315	2915	2905	2915	2905	1400
284	20240213	141100	801810135	2905	2905	2905	2905	1
285	20240213	141000	801807230	2905	2905	2905	2905	16
286	20240213	140900	801760750	2910	2910	2910	2910	1
287	20240213	140800	801757840	2895	2895	2895	2895	177
288	20240213	140700	801245425	2910	2910	2910	2910	21
289	20240213	140600	801184315	2910	2910	2910	2910	1
290	20240213	140500	801181405	2895	2910	2910	2895	616
291	20240213	140400	799398070	2895	2895	2895	2895	0
292	20240213	140300	799398070	2895	2905	2910	2895	181
293	20240213	140200	798872305	2900	2900	2900	2900	0
294	20240213	140100	798872305	2900	2900	2900	2900	0
295	20240213	140000	798872305	2900	2900	2900	2900	155
296	20240213	135900	798422805	2915	2915	2915	2915	65
297	20240213	135800	798233330	2915	2915	2915	2915	33
298	20240213	135700	798137135	2920	2920	2920	2920	0
299	20240213	135600	798137135	2920	2920	2920	2920	0
300	20240213	135500	798137135	2920	2920	2920	2920	1
301	20240213	135400	798134215	2900	2900	2900	2900	31
302	20240213	135300	798044315	2900	2900	2900	2900	550
303	20240213	135200	796449315	2895	2895	2895	2895	100
304	20240213	135100	796159815	2900	2900	2900	2900	3000
305	20240213	135000	787459815	2895	2920	2920	2895	310
306	20240213	134900	786560470	2920	2915	2920	2915	50
307	20240213	134800	786414475	2920	2920	2920	2920	3
308	20240213	134700	786405715	2920	2915	2920	2915	3
309	20240213	134600	786396965	2895	2910	2910	2895	2433
310	20240213	134500	779326625	2910	2920	2930	2910	1333
311	20240213	134400	775433055	2910	2910	2920	2910	2293
312	20240213	134300	768751105	2910	2910	2910	2890	360
313	20240213	134200	767705425	2910	2910	2910	2910	1693
314	20240213	134100	762778795	2895	2885	2905	2885	9125
315	20240213	134000	736320585	2885	2890	2890	2880	1071
316	20240213	133900	733230800	2890	2870	2890	2870	6480
317	20240213	133800	714575780	2870	2870	2870	2870	0
318	20240213	133700	714575780	2870	2870	2870	2870	0
319	20240213	133600	714575780	2870	2870	2870	2870	1
320	20240213	133500	714572910	2870	2870	2870	2870	4
321	20240213	133400	714561430	2870	2870	2870	2870	1
322	20240213	133300	714558560	2870	2870	2870	2870	0
323	20240213	133200	714558560	2870	2870	2870	2870	0
324	20240213	133100	714558560	2870	2870	2870	2870	0
325	20240213	133000	714558560	2870	2870	2870	2870	0
326	20240213	132900	714558560	2870	2865	2870	2845	341
327	20240213	132800	713584085	2875	2875	2875	2875	1
328	20240213	132700	713581210	2870	2865	2870	2865	339
329	20240213	132600	712608425	2870	2865	2870	2865	76
330	20240213	132500	712390435	2865	2870	2870	2865	717
331	20240213	132400	710332820	2865	2865	2865	2865	11
332	20240213	132300	710301305	2865	2860	2865	2860	277
333	20240213	132200	709507705	2865	2870	2870	2865	14
334	20240213	132100	709467590	2865	2865	2865	2865	2097
335	20240213	132000	703459685	2855	2855	2855	2855	0
336	20240213	131900	703459685	2855	2845	2860	2845	5588
337	20240213	131800	687495235	2840	2840	2840	2840	1
338	20240213	131700	687492395	2840	2840	2840	2840	129
339	20240213	131600	687126035	2840	2840	2840	2840	518
340	20240213	131500	685654915	2850	2840	2850	2840	17
341	20240213	131400	685606625	2850	2850	2850	2850	0
342	20240213	131300	685606625	2850	2850	2850	2850	0
343	20240213	131200	685606625	2850	2850	2850	2850	0
344	20240213	131100	685606625	2850	2850	2850	2850	0
345	20240213	131000	685606625	2850	2850	2850	2850	0
346	20240213	130900	685606625	2850	2850	2850	2850	0
347	20240213	130800	685606625	2850	2850	2850	2850	0
348	20240213	130700	685606625	2850	2850	2850	2850	1
349	20240213	130600	685603775	2855	2855	2855	2855	1
350	20240213	130500	685600920	2850	2850	2850	2850	1
351	20240213	130400	685598070	2850	2850	2850	2850	0
352	20240213	130300	685598070	2850	2850	2850	2850	0
353	20240213	130200	685598070	2850	2850	2850	2850	0
354	20240213	130100	685598070	2850	2845	2850	2840	506
355	20240213	130000	684158480	2845	2845	2845	2845	438
356	20240213	125900	682912370	2850	2850	2850	2850	109
357	20240213	125800	682601720	2850	2850	2850	2850	2
358	20240213	125700	682596020	2850	2845	2850	2845	38
359	20240213	125600	682487815	2850	2845	2850	2845	19
360	20240213	125500	682433755	2850	2850	2855	2850	518
361	20240213	125400	680956215	2855	2855	2855	2855	0
362	20240213	125300	680956215	2855	2850	2855	2850	4
363	20240213	125200	680944810	2850	2850	2850	2850	0
364	20240213	125100	680944810	2850	2850	2850	2850	0
365	20240213	125000	680944810	2850	2850	2850	2850	1
366	20240213	124900	680941960	2850	2850	2850	2850	0
367	20240213	124800	680941960	2850	2850	2850	2850	106
368	20240213	124700	680639860	2850	2850	2850	2850	0
369	20240213	124600	680639860	2850	2850	2850	2850	156
370	20240213	124500	680195260	2850	2850	2850	2850	0
371	20240213	124400	680195260	2850	2850	2850	2850	0
372	20240213	124300	680195260	2850	2850	2850	2850	123
373	20240213	124200	679844710	2845	2850	2850	2845	1197
374	20240213	124100	676436575	2855	2855	2855	2855	0
375	20240213	124000	676436575	2855	2855	2855	2855	100
376	20240213	123900	676151075	2855	2855	2855	2855	0
377	20240213	123800	676151075	2855	2855	2855	2855	0
378	20240213	123700	676151075	2855	2855	2855	2855	2
379	20240213	123600	676145365	2850	2850	2850	2850	1
380	20240213	123500	676142515	2850	2850	2850	2850	0
381	20240213	123400	676142515	2850	2850	2850	2850	266
382	20240213	123300	675384415	2850	2850	2850	2850	60
383	20240213	123200	675213415	2850	2855	2855	2850	87
384	20240213	123100	674965440	2850	2850	2850	2850	0
385	20240213	123000	674965440	2850	2850	2850	2850	0
386	20240213	122900	674965440	2850	2850	2850	2850	97
387	20240213	122800	674688990	2850	2850	2850	2850	0
388	20240213	122700	674688990	2850	2850	2850	2850	0
389	20240213	122600	674688990	2850	2850	2850	2850	0
390	20240213	122500	674688990	2850	2855	2855	2845	232
391	20240213	122400	674027965	2855	2855	2855	2855	0
392	20240213	122300	674027965	2855	2855	2855	2855	825
393	20240213	122200	671672590	2855	2855	2855	2855	3079
394	20240213	122100	662882045	2845	2850	2850	2845	301
395	20240213	122000	662025695	2850	2850	2850	2850	226
396	20240213	121900	661381595	2855	2855	2855	2855	0
397	20240213	121800	661381595	2855	2855	2855	2855	0
398	20240213	121700	661381595	2855	2855	2855	2855	2
399	20240213	121600	661375885	2855	2855	2855	2855	1
400	20240213	121500	661373030	2850	2850	2850	2850	0
401	20240213	121400	661373030	2850	2850	2850	2850	401
402	20240213	121300	660230180	2855	2855	2855	2855	0
403	20240213	121200	660230180	2855	2855	2855	2855	1
404	20240213	121100	660227325	2850	2850	2850	2850	337
405	20240213	121000	659266875	2845	2845	2845	2845	0
406	20240213	120900	659266875	2845	2845	2845	2845	30
407	20240213	120800	659181525	2855	2855	2855	2855	157
408	20240213	120700	658733290	2855	2860	2860	2855	28
409	20240213	120600	658653215	2860	2860	2860	2860	52
410	20240213	120500	658504495	2860	2860	2860	2860	129
411	20240213	120400	658135555	2860	2855	2860	2855	300
412	20240213	120300	657278580	2855	2855	2855	2855	0
413	20240213	120200	657278580	2855	2855	2855	2855	0
414	20240213	120100	657278580	2855	2855	2855	2855	53
415	20240213	120000	657127265	2855	2845	2855	2845	103
416	20240213	115900	656834200	2860	2860	2860	2860	0
417	20240213	115800	656834200	2860	2860	2860	2860	0
418	20240213	115700	656834200	2860	2860	2860	2860	0
419	20240213	115600	656834200	2860	2855	2860	2850	148
420	20240213	115500	656411380	2860	2860	2860	2860	0
421	20240213	115400	656411380	2860	2860	2860	2860	15
422	20240213	115300	656368480	2865	2850	2865	2850	507
423	20240213	115200	654916470	2835	2835	2835	2835	0
424	20240213	115100	654916470	2835	2840	2840	2835	10
425	20240213	115000	654888115	2830	2835	2835	2830	456
426	20240213	114900	653596885	2850	2850	2850	2850	335
427	20240213	114800	652642135	2850	2850	2850	2850	4
428	20240213	114700	652630735	2855	2855	2855	2855	20
429	20240213	114600	652573635	2855	2850	2855	2850	105
430	20240213	114500	652274330	2850	2850	2850	2850	232
431	20240213	114400	651613130	2850	2850	2850	2850	0
432	20240213	114300	651613130	2850	2850	2850	2850	0
433	20240213	114200	651613130	2850	2855	2855	2845	1061
434	20240213	114100	648588670	2855	2855	2855	2855	18
435	20240213	114000	648537280	2855	2855	2855	2855	477
436	20240213	113900	647175445	2860	2860	2860	2860	10
437	20240213	113800	647146845	2850	2850	2850	2850	0
438	20240213	113700	647146845	2850	2860	2860	2850	785
439	20240213	113600	644909440	2870	2850	2870	2850	251
440	20240213	113500	644191070	2875	2830	2875	2830	14715
441	20240213	113400	602284005	2825	2825	2825	2825	0
442	20240213	113300	602284005	2825	2825	2825	2825	0
443	20240213	113200	602284005	2825	2825	2825	2825	260
444	20240213	113100	601549505	2825	2825	2825	2825	0
445	20240213	113000	601549505	2825	2825	2825	2825	252
446	20240213	112900	600837605	2825	2815	2825	2815	526
447	20240213	112800	599354655	2810	2810	2810	2810	0
448	20240213	112700	599354655	2810	2810	2810	2810	0
449	20240213	112600	599354655	2810	2810	2810	2810	0
450	20240213	112500	599354655	2810	2810	2810	2810	40
451	20240213	112400	599242255	2810	2810	2810	2810	0
452	20240213	112300	599242255	2810	2810	2810	2810	5
453	20240213	112200	599228205	2825	2825	2825	2825	0
454	20240213	112100	599228205	2825	2825	2825	2825	200
455	20240213	112000	598663205	2825	2820	2825	2820	207
456	20240213	111900	598079360	2805	2805	2805	2805	1
457	20240213	111800	598076555	2805	2805	2805	2805	0
458	20240213	111700	598076555	2805	2810	2810	2805	174
459	20240213	111600	597588400	2815	2815	2815	2815	1020
460	20240213	111500	594717100	2815	2815	2815	2815	0
461	20240213	111400	594717100	2815	2815	2815	2815	0
462	20240213	111300	594717100	2815	2810	2815	2810	51
463	20240213	111200	594573540	2820	2820	2820	2820	0
464	20240213	111100	594573540	2820	2825	2825	2820	356
465	20240213	111000	593569605	2825	2825	2825	2825	80
466	20240213	110900	593343605	2825	2825	2825	2825	20
467	20240213	110800	593287105	2830	2825	2830	2825	54
468	20240213	110700	593134505	2820	2820	2820	2820	1429
469	20240213	110600	589104725	2820	2825	2825	2820	257
470	20240213	110500	588379970	2830	2825	2830	2825	11
471	20240213	110400	588348845	2825	2830	2830	2825	95
472	20240213	110300	588080015	2830	2830	2835	2830	42
473	20240213	110200	587960990	2830	2830	2830	2825	198
474	20240213	110100	587400790	2835	2835	2835	2835	7
475	20240213	110000	587380945	2830	2830	2830	2830	889
476	20240213	105900	584865075	2830	2830	2830	2830	21
477	20240213	105800	584805645	2825	2825	2825	2825	0
478	20240213	105700	584805645	2825	2825	2825	2825	947
479	20240213	105600	582130370	2825	2815	2825	2815	356
480	20240213	105500	581128220	2810	2810	2830	2810	194
481	20240213	105400	580583020	2810	2810	2810	2810	250
482	20240213	105300	579880520	2820	2830	2830	2820	79
483	20240213	105200	579657250	2830	2830	2830	2830	1
484	20240213	105100	579654420	2830	2825	2830	2800	5983
485	20240213	105000	562876820	2835	2835	2835	2835	229
486	20240213	104900	562227605	2835	2835	2835	2835	4104
487	20240213	104800	550592765	2835	2835	2845	2835	1413
488	20240213	104700	546583650	2825	2825	2825	2815	762
489	20240213	104600	544434120	2825	2840	2840	2825	1849
490	20240213	104500	539202350	2840	2840	2850	2840	282
491	20240213	104400	538400800	2840	2840	2850	2840	766
492	20240213	104300	536220915	2835	2815	2835	2815	1897
493	20240213	104200	530849865	2830	2825	2830	2810	2979
494	20240213	104100	522460865	2820	2800	2820	2800	5682
495	20240213	104000	506466870	2810	2805	2810	2800	1310
496	20240213	103900	502790500	2805	2800	2805	2800	2554
497	20240213	103800	495633285	2800	2795	2805	2795	4077
498	20240213	103700	484212355	2790	2795	2805	2790	1783
499	20240213	103600	479227875	2795	2805	2810	2785	5627
500	20240213	103500	463488760	2810	2810	2820	2800	6612
501	20240213	103400	444955720	2820	2825	2840	2815	9885
502	20240213	103300	417088470	2835	2835	2905	2805	33242
503	20240213	103200	322437630	2840	2820	2885	2815	40321
504	20240213	103100	208141330	3030	3030	3030	3030	0
505	20240213	103000	208141330	3030	2870	3030	2865	31560
506	20240213	102900	115339175	2870	2860	2870	2860	1909
507	20240213	102800	109869085	2860	2850	2860	2840	4783
508	20240213	102700	96229225	2850	2795	2850	2775	11266
509	20240213	102600	64579515	2795	2795	2795	2795	0
510	20240213	102500	64579515	2795	2795	2795	2795	872
511	20240213	102400	62142275	2770	2785	2785	2770	92
512	20240213	102300	61886160	2795	2795	2795	2795	0
513	20240213	102200	61886160	2795	2795	2795	2795	0
514	20240213	102100	61886160	2795	2785	2795	2785	720
515	20240213	102000	59874385	2795	2795	2795	2795	0
516	20240213	101900	59874385	2795	2795	2795	2795	100
517	20240213	101800	59594885	2795	2795	2795	2795	0
518	20240213	101700	59594885	2795	2795	2795	2795	2124
519	20240213	101600	53658305	2800	2800	2800	2800	1
520	20240213	101500	53655505	2800	2800	2800	2800	1
521	20240213	101400	53652705	2800	2800	2800	2800	0
522	20240213	101300	53652705	2800	2775	2800	2775	2294
523	20240213	101200	47234925	2785	2780	2785	2780	3086
524	20240213	101100	38646125	2770	2770	2770	2770	0
525	20240213	101000	38646125	2770	2770	2770	2770	0
526	20240213	100900	38646125	2770	2770	2770	2770	100
527	20240213	100800	38369125	2770	2780	2780	2770	1935
528	20240213	100700	32990915	2780	2780	2780	2780	0
529	20240213	100600	32990915	2780	2780	2780	2780	577
530	20240213	100500	31386855	2780	2780	2780	2780	0
531	20240213	100400	31386855	2780	2785	2785	2780	450
532	20240213	100300	30135805	2780	2780	2780	2780	1
533	20240213	100200	30133025	2780	2780	2780	2780	1
534	20240213	100100	30130245	2780	2785	2785	2780	42
535	20240213	100000	30013280	2785	2785	2785	2785	0
536	20240213	095900	30013280	2785	2785	2785	2785	7
537	20240213	095800	29993785	2780	2780	2780	2775	1355
538	20240213	095700	26227305	2785	2785	2785	2785	0
539	20240213	095600	26227305	2785	2785	2785	2785	1
540	20240213	095500	26224520	2785	2780	2785	2780	2170
541	20240213	095400	20189135	2775	2775	2775	2775	25
542	20240213	095300	20119760	2775	2775	2775	2775	6
543	20240213	095200	20103110	2775	2775	2775	2775	0
544	20240213	095100	20103110	2775	2775	2775	2775	0
545	20240213	095000	20103110	2775	2775	2775	2775	0
546	20240213	094900	20103110	2775	2775	2775	2775	0
547	20240213	094800	20103110	2775	2775	2775	2775	0
548	20240213	094700	20103110	2775	2775	2775	2775	70
549	20240213	094600	19908860	2760	2760	2760	2760	0
550	20240213	094500	19908860	2760	2760	2760	2760	50
551	20240213	094400	19770860	2760	2780	2780	2760	501
552	20240213	094300	18388080	2780	2780	2780	2780	0
553	20240213	094200	18388080	2780	2780	2780	2780	22
554	20240213	094100	18326920	2780	2780	2780	2780	344
555	20240213	094000	17370600	2780	2755	2780	2755	1935
556	20240213	093900	12015315	2760	2760	2760	2760	2
557	20240213	093800	12009795	2760	2755	2760	2755	32
558	20240213	093700	11921630	2750	2755	2755	2750	25
559	20240213	093600	11852855	2755	2755	2755	2755	0
560	20240213	093500	11852855	2755	2755	2755	2755	4
561	20240213	093400	11841835	2755	2750	2755	2750	1010
562	20240213	093300	9064285	2760	2760	2760	2760	0
563	20240213	093200	9064285	2760	2760	2760	2760	1
564	20240213	093100	9061525	2760	2760	2760	2760	0
565	20240213	093000	9061525	2760	2760	2760	2760	0
566	20240213	092900	9061525	2760	2760	2760	2760	0
567	20240213	092800	9061525	2760	2760	2760	2760	0
568	20240213	092700	9061525	2760	2760	2760	2760	0
569	20240213	092600	9061525	2760	2760	2760	2760	0
570	20240213	092500	9061525	2760	2760	2760	2760	118
571	20240213	092400	8735845	2760	2760	2760	2760	0
572	20240213	092300	8735845	2760	2760	2760	2760	1999
573	20240213	092200	3218605	2755	2755	2755	2755	29
574	20240213	092100	3138710	2755	2755	2755	2755	0
575	20240213	092000	3138710	2755	2755	2755	2755	0
576	20240213	091900	3138710	2755	2755	2755	2755	100
577	20240213	091800	2863210	2755	2755	2755	2755	0
578	20240213	091700	2863210	2755	2755	2755	2755	50
579	20240213	091600	2725460	2755	2755	2755	2755	0
580	20240213	091500	2725460	2755	2755	2755	2755	1
581	20240213	091400	2722705	2780	2780	2780	2780	1
582	20240213	091300	2719925	2750	2765	2765	2750	100
583	20240213	091200	2444625	2765	2770	2770	2765	100
584	20240213	091100	2167775	2765	2765	2765	2765	48
585	20240213	091000	2035055	2785	2765	2785	2760	54
586	20240213	090900	1885905	2775	2770	2775	2770	95
587	20240213	090800	1622495	2755	2755	2755	2755	0
588	20240213	090700	1622495	2755	2755	2755	2755	0
589	20240213	090600	1622495	2755	2755	2755	2755	0
590	20240213	090500	1622495	2755	2755	2755	2755	1
591	20240213	090400	1619740	2750	2750	2750	2750	61
592	20240213	090300	1451990	2755	2755	2755	2755	0
593	20240213	090200	1451990	2755	2755	2755	2755	500
594	20240213	090100	74490	2755	2755	2755	2755	20
595	20240213	090000	19390	2770	2770	2770	2770	7