KissMeData/012690/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185700	317654425	2995	2995	2995	2995	776
3	20240219	185600	317654425	2995	2995	2995	2995	0
4	20240219	185500	317654425	2995	2995	2995	2995	0
5	20240219	185400	317654425	2995	2995	2995	2995	0
6	20240219	185300	317654425	2995	2995	2995	2995	0
7	20240219	185200	317654425	2995	2995	2995	2995	0
8	20240219	185100	317654425	2995	2995	2995	2995	0
9	20240219	185000	317654425	2995	2995	2995	2995	0
10	20240219	184900	317654425	2995	2995	2995	2995	0
11	20240219	184800	317654425	2995	2995	2995	2995	0
12	20240219	184700	317654425	2995	2995	2995	2995	0
13	20240219	184600	317654425	2995	2995	2995	2995	0
14	20240219	184500	317654425	2995	2995	2995	2995	0
15	20240219	184400	317654425	2995	2995	2995	2995	0
16	20240219	184300	317654425	2995	2995	2995	2995	0
17	20240219	184200	317654425	2995	2995	2995	2995	0
18	20240219	184100	317654425	2995	2995	2995	2995	0
19	20240219	184000	317654425	2995	2995	2995	2995	0
20	20240219	183900	317654425	2995	2995	2995	2995	0
21	20240219	183800	317654425	2995	2995	2995	2995	0
22	20240219	183700	317654425	2995	2995	2995	2995	0
23	20240219	183600	317654425	2995	2995	2995	2995	0
24	20240219	183500	317654425	2995	2995	2995	2995	0
25	20240219	183400	317654425	2995	2995	2995	2995	0
26	20240219	183300	317654425	2995	2995	2995	2995	0
27	20240219	183200	317654425	2995	2995	2995	2995	0
28	20240219	183100	317654425	2995	2995	2995	2995	0
29	20240219	183000	317654425	2995	2995	2995	2995	0
30	20240219	182900	317654425	2995	2995	2995	2995	0
31	20240219	182800	317654425	2995	2995	2995	2995	0
32	20240219	182700	317654425	2995	2995	2995	2995	776
33	20240219	182600	317654425	2995	2995	2995	2995	0
34	20240219	182500	317654425	2995	2995	2995	2995	0
35	20240219	182400	317654425	2995	2995	2995	2995	0
36	20240219	182300	317654425	2995	2995	2995	2995	0
37	20240219	182200	317654425	2995	2995	2995	2995	0
38	20240219	182100	317654425	2995	2995	2995	2995	0
39	20240219	182000	317654425	2995	2995	2995	2995	0
40	20240219	181900	317654425	2995	2995	2995	2995	0
41	20240219	181800	317654425	2995	2995	2995	2995	0
42	20240219	181700	317654425	2995	2995	2995	2995	0
43	20240219	181600	317654425	2995	2995	2995	2995	0
44	20240219	181500	317654425	2995	2995	2995	2995	0
45	20240219	181400	317654425	2995	2995	2995	2995	0
46	20240219	181300	317654425	2995	2995	2995	2995	0
47	20240219	181200	317654425	2995	2995	2995	2995	0
48	20240219	181100	317654425	2995	2995	2995	2995	0
49	20240219	181000	317654425	2995	2995	2995	2995	0
50	20240219	180900	317654425	2995	2995	2995	2995	0
51	20240219	180800	317654425	2995	2995	2995	2995	0
52	20240219	180700	317654425	2995	2995	2995	2995	0
53	20240219	180600	317654425	2995	2995	2995	2995	0
54	20240219	180500	317654425	2995	2995	2995	2995	0
55	20240219	180400	317654425	2995	2995	2995	2995	0
56	20240219	180300	317654425	2995	2995	2995	2995	0
57	20240219	180200	317654425	2995	2995	2995	2995	0
58	20240219	180100	317654425	2995	2995	2995	2995	0
59	20240219	180000	317654425	2995	2995	2995	2995	0
60	20240219	175900	317654425	2995	2995	2995	2995	0
61	20240219	175800	317654425	2995	2995	2995	2995	0
62	20240219	175700	317654425	2995	2995	2995	2995	776
63	20240219	175600	317654425	2995	2995	2995	2995	0
64	20240219	175500	317654425	2995	2995	2995	2995	0
65	20240219	175400	317654425	2995	2995	2995	2995	0
66	20240219	175300	317654425	2995	2995	2995	2995	0
67	20240219	175200	317654425	2995	2995	2995	2995	0
68	20240219	175100	317654425	2995	2995	2995	2995	0
69	20240219	175000	317654425	2995	2995	2995	2995	0
70	20240219	174900	317654425	2995	2995	2995	2995	0
71	20240219	174800	317654425	2995	2995	2995	2995	0
72	20240219	174700	317654425	2995	2995	2995	2995	0
73	20240219	174600	317654425	2995	2995	2995	2995	0
74	20240219	174500	317654425	2995	2995	2995	2995	0
75	20240219	174400	317654425	2995	2995	2995	2995	0
76	20240219	174300	317654425	2995	2995	2995	2995	0
77	20240219	174200	317654425	2995	2995	2995	2995	0
78	20240219	174100	317654425	2995	2995	2995	2995	0
79	20240219	174000	317654425	2995	2995	2995	2995	0
80	20240219	173900	317654425	2995	2995	2995	2995	0
81	20240219	173800	317654425	2995	2995	2995	2995	0
82	20240219	173700	317654425	2995	2995	2995	2995	0
83	20240219	173600	317654425	2995	2995	2995	2995	0
84	20240219	173500	317654425	2995	2995	2995	2995	0
85	20240219	173400	317654425	2995	2995	2995	2995	0
86	20240219	173300	317654425	2995	2995	2995	2995	0
87	20240219	173200	317654425	2995	2995	2995	2995	0
88	20240219	173100	317654425	2995	2995	2995	2995	0
89	20240219	173000	317654425	2995	2995	2995	2995	0
90	20240219	172900	317654425	2995	2995	2995	2995	0
91	20240219	172800	317654425	2995	2995	2995	2995	0
92	20240219	172700	317654425	2995	2995	2995	2995	776
93	20240219	172600	317654425	2995	2995	2995	2995	0
94	20240219	172500	317654425	2995	2995	2995	2995	0
95	20240219	172400	317654425	2995	2995	2995	2995	0
96	20240219	172300	317654425	2995	2995	2995	2995	0
97	20240219	172200	317654425	2995	2995	2995	2995	0
98	20240219	172100	317654425	2995	2995	2995	2995	0
99	20240219	172000	317654425	2995	2995	2995	2995	0
100	20240219	171900	317654425	2995	2995	2995	2995	0
101	20240219	171800	317654425	2995	2995	2995	2995	0
102	20240219	171700	317654425	2995	2995	2995	2995	0
103	20240219	171600	317654425	2995	2995	2995	2995	0
104	20240219	171500	317654425	2995	2995	2995	2995	0
105	20240219	171400	317654425	2995	2995	2995	2995	0
106	20240219	171300	317654425	2995	2995	2995	2995	0
107	20240219	171200	317654425	2995	2995	2995	2995	0
108	20240219	171100	317654425	2995	2995	2995	2995	0
109	20240219	171000	317654425	2995	2995	2995	2995	0
110	20240219	170900	317654425	2995	2995	2995	2995	0
111	20240219	170800	317654425	2995	2995	2995	2995	0
112	20240219	170700	317654425	2995	2995	2995	2995	0
113	20240219	170600	317654425	2995	2995	2995	2995	0
114	20240219	170500	317654425	2995	2995	2995	2995	0
115	20240219	170400	317654425	2995	2995	2995	2995	0
116	20240219	170300	317654425	2995	2995	2995	2995	0
117	20240219	170200	317654425	2995	2995	2995	2995	0
118	20240219	170100	317654425	2995	2995	2995	2995	0
119	20240219	170000	317654425	2995	2995	2995	2995	0
120	20240219	165900	317654425	2995	2995	2995	2995	0
121	20240219	165800	317654425	2995	2995	2995	2995	0
122	20240219	165700	317654425	2995	2995	2995	2995	776
123	20240219	165600	317654425	2995	2995	2995	2995	0
124	20240219	165500	317654425	2995	2995	2995	2995	0
125	20240219	165400	317654425	2995	2995	2995	2995	0
126	20240219	165300	317654425	2995	2995	2995	2995	0
127	20240219	165200	317654425	2995	2995	2995	2995	0
128	20240219	165100	317654425	2995	2995	2995	2995	0
129	20240219	165000	317654425	2995	2995	2995	2995	0
130	20240219	164900	317654425	2995	2995	2995	2995	0
131	20240219	164800	317654425	2995	2995	2995	2995	0
132	20240219	164700	317654425	2995	2995	2995	2995	0
133	20240219	164600	317654425	2995	2995	2995	2995	0
134	20240219	164500	317654425	2995	2995	2995	2995	0
135	20240219	164400	317654425	2995	2995	2995	2995	0
136	20240219	164300	317654425	2995	2995	2995	2995	0
137	20240219	164200	317654425	2995	2995	2995	2995	0
138	20240219	164100	317654425	2995	2995	2995	2995	0
139	20240219	164000	317654425	2995	2995	2995	2995	0
140	20240219	163900	317654425	2995	2995	2995	2995	0
141	20240219	163800	317654425	2995	2995	2995	2995	0
142	20240219	163700	317654425	2995	2995	2995	2995	0
143	20240219	163600	317654425	2995	2995	2995	2995	0
144	20240219	163500	317654425	2995	2995	2995	2995	0
145	20240219	163400	317654425	2995	2995	2995	2995	0
146	20240219	163300	317654425	2995	2995	2995	2995	0
147	20240219	163200	317654425	2995	2995	2995	2995	0
148	20240219	163100	317654425	2995	2995	2995	2995	0
149	20240219	163000	317654425	2995	2995	2995	2995	0
150	20240219	162900	317654425	2995	2995	2995	2995	0
151	20240219	162800	317654425	2995	2995	2995	2995	0
152	20240219	162700	317654425	2995	2995	2995	2995	776
153	20240219	162600	317654425	2995	2995	2995	2995	0
154	20240219	162500	317654425	2995	2995	2995	2995	0
155	20240219	162400	317654425	2995	2995	2995	2995	0
156	20240219	162300	317654425	2995	2995	2995	2995	0
157	20240219	162200	317654425	2995	2995	2995	2995	0
158	20240219	162100	317654425	2995	2995	2995	2995	0
159	20240219	162000	317654425	2995	2995	2995	2995	0
160	20240219	161900	317654425	2995	2995	2995	2995	0
161	20240219	161800	317654425	2995	2995	2995	2995	0
162	20240219	161700	317654425	2995	2995	2995	2995	0
163	20240219	161600	317654425	2995	2995	2995	2995	0
164	20240219	161500	317654425	2995	2995	2995	2995	0
165	20240219	161400	317654425	2995	2995	2995	2995	0
166	20240219	161300	317654425	2995	2995	2995	2995	0
167	20240219	161200	317654425	2995	2995	2995	2995	0
168	20240219	161100	317654425	2995	2995	2995	2995	0
169	20240219	161000	317654425	2995	2995	2995	2995	0
170	20240219	160900	317654425	2995	2995	2995	2995	0
171	20240219	160800	317654425	2995	2995	2995	2995	0
172	20240219	160700	317654425	2995	2995	2995	2995	0
173	20240219	160600	317654425	2995	2995	2995	2995	0
174	20240219	160500	317654425	2995	2995	2995	2995	0
175	20240219	160400	317654425	2995	2995	2995	2995	0
176	20240219	160300	317654425	2995	2995	2995	2995	0
177	20240219	160200	317654425	2995	2995	2995	2995	0
178	20240219	160100	317654425	2995	2995	2995	2995	0
179	20240219	160000	317654425	2995	2995	2995	2995	0
180	20240219	155900	317654425	2995	2995	2995	2995	0
181	20240219	155800	317654425	2995	2995	2995	2995	0
182	20240219	155700	317654425	2995	2995	2995	2995	776
183	20240219	155600	317654425	2995	2995	2995	2995	0
184	20240219	155500	317654425	2995	2995	2995	2995	0
185	20240219	155400	317654425	2995	2995	2995	2995	0
186	20240219	155300	317654425	2995	2995	2995	2995	0
187	20240219	155200	317654425	2995	2995	2995	2995	0
188	20240219	155100	317654425	2995	2995	2995	2995	0
189	20240219	155000	317654425	2995	2995	2995	2995	0
190	20240219	154900	317654425	2995	2995	2995	2995	0
191	20240219	154800	317654425	2995	2995	2995	2995	0
192	20240219	154700	317654425	2995	2995	2995	2995	0
193	20240219	154600	317654425	2995	2995	2995	2995	0
194	20240219	154500	317654425	2995	2995	2995	2995	0
195	20240219	154400	317654425	2995	2995	2995	2995	0
196	20240219	154300	317654425	2995	2995	2995	2995	0
197	20240219	154200	317654425	2995	2995	2995	2995	0
198	20240219	154100	317654425	2995	2995	2995	2995	0
199	20240219	154000	317654425	2995	2995	2995	2995	0
200	20240219	153900	317654425	2995	2995	2995	2995	0
201	20240219	153800	317654425	2995	2995	2995	2995	0
202	20240219	153700	317654425	2995	2995	2995	2995	0
203	20240219	153600	317654425	2995	2995	2995	2995	0
204	20240219	153500	317654425	2995	2995	2995	2995	0
205	20240219	153400	317654425	2995	2995	2995	2995	0
206	20240219	153300	317654425	2995	2995	2995	2995	0
207	20240219	153200	317654425	2995	2995	2995	2995	0
208	20240219	153100	317654425	2995	2995	2995	2995	0
209	20240219	153000	317654425	2995	2995	2995	2995	776
210	20240219	152900	315330305	2995	2995	2995	2995	0
211	20240219	152800	315330305	2995	2995	2995	2995	0
212	20240219	152700	315330305	2995	2995	2995	2995	0
213	20240219	152600	315330305	2995	2995	2995	2995	0
214	20240219	152500	315330305	2995	2995	2995	2995	0
215	20240219	152400	315330305	2995	2995	2995	2995	0
216	20240219	152300	315330305	2995	2995	2995	2995	0
217	20240219	152200	315330305	2995	2995	2995	2995	0
218	20240219	152100	315330305	2995	2995	2995	2995	0
219	20240219	152000	315330305	2995	2995	2995	2995	0
220	20240219	151900	315330305	2995	2990	2995	2990	494
221	20240219	151800	313853225	2995	2990	2995	2990	13
222	20240219	151700	313814335	2995	2995	2995	2995	2744
223	20240219	151600	305596055	2995	2990	2995	2990	525
224	20240219	151500	304026295	2995	2990	2995	2990	7
225	20240219	151400	304005360	2995	2995	2995	2995	66
226	20240219	151300	303807690	2995	2995	2995	2995	0
227	20240219	151200	303807690	2995	2990	2995	2990	691
228	20240219	151100	301741430	2995	2995	2995	2995	7
229	20240219	151000	301720465	2995	2995	2995	2990	1612
230	20240219	150900	296893750	2995	2995	2995	2995	50
231	20240219	150800	296744000	2995	2995	3000	2995	52
232	20240219	150700	296588255	3000	3000	3000	3000	0
233	20240219	150600	296588255	3000	2995	3000	2995	655
234	20240219	150500	294626515	2995	2995	2995	2995	5
235	20240219	150400	294611540	2995	2995	2995	2995	42
236	20240219	150300	294485750	2995	2995	2995	2990	4134
237	20240219	150200	282104470	2995	2995	2995	2995	0
238	20240219	150100	282104470	2995	2995	2995	2995	0
239	20240219	150000	282104470	2995	2995	2995	2995	0
240	20240219	145900	282104470	2995	2995	2995	2995	400
241	20240219	145800	280906470	2995	2995	2995	2995	0
242	20240219	145700	280906470	2995	2995	2995	2995	0
243	20240219	145600	280906470	2995	2995	2995	2995	500
244	20240219	145500	279408970	2995	2990	2995	2990	73
245	20240219	145400	279190695	2995	2990	2995	2990	715
246	20240219	145300	277052835	2990	2990	2990	2990	22
247	20240219	145200	276987055	2990	2990	2990	2990	0
248	20240219	145100	276987055	2990	2990	2990	2990	0
249	20240219	145000	276987055	2990	2995	2995	2990	4
250	20240219	144900	276975080	2995	2995	2995	2995	1
251	20240219	144800	276972085	2995	2995	2995	2995	0
252	20240219	144700	276972085	2995	2995	2995	2995	0
253	20240219	144600	276972085	2995	2995	2995	2995	0
254	20240219	144500	276972085	2995	2995	2995	2995	0
255	20240219	144400	276972085	2995	2990	2995	2990	1229
256	20240219	144300	273297370	2990	2990	2990	2990	100
257	20240219	144200	272998370	2990	2990	2990	2990	0
258	20240219	144100	272998370	2990	2990	2990	2990	0
259	20240219	144000	272998370	2990	2990	2990	2990	0
260	20240219	143900	272998370	2990	2985	2990	2985	15
261	20240219	143800	272953535	2990	2990	2990	2990	0
262	20240219	143700	272953535	2990	2990	2990	2990	50
263	20240219	143600	272804035	2990	2990	2990	2990	2
264	20240219	143500	272798055	2990	2990	2990	2990	0
265	20240219	143400	272798055	2990	2990	2990	2990	0
266	20240219	143300	272798055	2990	2990	2990	2990	0
267	20240219	143200	272798055	2990	2990	2990	2990	0
268	20240219	143100	272798055	2990	2990	2990	2990	0
269	20240219	143000	272798055	2990	2990	2990	2990	0
270	20240219	142900	272798055	2990	2990	2990	2990	0
271	20240219	142800	272798055	2990	2990	2990	2990	1
272	20240219	142700	272795065	2985	2985	2985	2985	962
273	20240219	142600	269923495	2990	2990	2990	2990	0
274	20240219	142500	269923495	2990	2990	2990	2990	0
275	20240219	142400	269923495	2990	2990	2990	2990	0
276	20240219	142300	269923495	2990	2990	2990	2990	0
277	20240219	142200	269923495	2990	2990	2990	2990	0
278	20240219	142100	269923495	2990	2990	2990	2990	1226
279	20240219	142000	266257755	2985	2985	2985	2985	51
280	20240219	141900	266105520	2985	2985	2985	2985	0
281	20240219	141800	266105520	2985	2985	2985	2985	24
282	20240219	141700	266033880	2990	2990	2990	2990	0
283	20240219	141600	266033880	2990	2990	2990	2990	100
284	20240219	141500	265734880	2990	2990	2990	2990	0
285	20240219	141400	265734880	2990	2985	2990	2985	647
286	20240219	141300	263800790	2985	2985	2985	2985	500
287	20240219	141200	262308290	2990	2990	2990	2990	0
288	20240219	141100	262308290	2990	2990	2990	2990	0
289	20240219	141000	262308290	2990	2990	2990	2990	100
290	20240219	140900	262009290	2990	2985	2990	2985	1405
291	20240219	140800	257811365	2985	2985	2990	2985	756
292	20240219	140700	255554605	2990	2990	2990	2985	1034
293	20240219	140600	252466355	2990	2990	2990	2990	1
294	20240219	140500	252463365	2985	2985	2985	2985	0
295	20240219	140400	252463365	2985	2985	2985	2985	58
296	20240219	140300	252290235	2990	2990	2990	2990	0
297	20240219	140200	252290235	2990	2985	2990	2985	680
298	20240219	140100	250260430	2990	2990	2990	2990	0
299	20240219	140000	250260430	2990	2990	2990	2990	0
300	20240219	135900	250260430	2990	2990	2990	2990	1
301	20240219	135800	250257440	2985	2985	2985	2985	0
302	20240219	135700	250257440	2985	2985	2985	2985	0
303	20240219	135600	250257440	2985	2985	2985	2985	0
304	20240219	135500	250257440	2985	2985	2985	2985	0
305	20240219	135400	250257440	2985	2985	2985	2985	0
306	20240219	135300	250257440	2985	2985	2985	2985	5
307	20240219	135200	250242515	2985	2985	2985	2985	5006
308	20240219	135100	235299605	2990	2990	2990	2990	0
309	20240219	135000	235299605	2990	2990	2990	2990	0
310	20240219	134900	235299605	2990	2990	2990	2990	1036
311	20240219	134800	232201965	2985	2985	2985	2985	0
312	20240219	134700	232201965	2985	2985	2985	2985	0
313	20240219	134600	232201965	2985	2985	2985	2985	0
314	20240219	134500	232201965	2985	2985	2985	2985	0
315	20240219	134400	232201965	2985	2985	2985	2985	1
316	20240219	134300	232198980	2985	2985	2985	2985	0
317	20240219	134200	232198980	2985	2985	2985	2985	101
318	20240219	134100	231897495	2990	2990	2990	2990	0
319	20240219	134000	231897495	2990	2990	2990	2990	0
320	20240219	133900	231897495	2990	2990	2990	2990	0
321	20240219	133800	231897495	2990	2990	2990	2990	0
322	20240219	133700	231897495	2990	2990	2990	2990	0
323	20240219	133600	231897495	2990	2990	2990	2990	0
324	20240219	133500	231897495	2990	2990	2990	2990	0
325	20240219	133400	231897495	2990	2990	2990	2990	0
326	20240219	133300	231897495	2990	2990	2990	2990	193
327	20240219	133200	231320425	2990	2990	2990	2990	0
328	20240219	133100	231320425	2990	2985	2990	2985	701
329	20240219	133000	229227935	2990	2985	2990	2985	2
330	20240219	132900	229221960	2985	2985	2985	2985	1000
331	20240219	132800	226236960	2985	2990	2990	2985	301
332	20240219	132700	225337975	2990	2990	2990	2990	14
333	20240219	132600	225296115	2990	2990	2990	2990	0
334	20240219	132500	225296115	2990	2990	2990	2990	1
335	20240219	132400	225293125	2985	2985	2985	2985	258
336	20240219	132300	224522995	2990	2990	2990	2990	0
337	20240219	132200	224522995	2990	2990	2990	2990	0
338	20240219	132100	224522995	2990	2990	2990	2990	1
339	20240219	132000	224520005	2990	2985	2990	2985	265
340	20240219	131900	223728975	2990	2990	2990	2990	0
341	20240219	131800	223728975	2990	2990	2990	2990	42
342	20240219	131700	223603395	2990	2985	2990	2985	8
343	20240219	131600	223579495	2990	2990	2990	2990	0
344	20240219	131500	223579495	2990	2990	2990	2990	0
345	20240219	131400	223579495	2990	2990	2990	2990	0
346	20240219	131300	223579495	2990	2990	2990	2990	200
347	20240219	131200	222981495	2990	2990	2990	2990	0
348	20240219	131100	222981495	2990	2990	2990	2990	0
349	20240219	131000	222981495	2990	2990	2990	2990	0
350	20240219	130900	222981495	2990	2990	2990	2990	500
351	20240219	130800	221486495	2990	2990	2990	2990	0
352	20240219	130700	221486495	2990	2990	2990	2990	57
353	20240219	130600	221316065	2995	2995	2995	2995	0
354	20240219	130500	221316065	2995	2990	2995	2990	3498
355	20240219	130400	210857040	2985	2985	2985	2985	0
356	20240219	130300	210857040	2985	2985	2985	2985	1190
357	20240219	130200	207304890	2990	2990	2990	2990	0
358	20240219	130100	207304890	2990	2990	2990	2990	0
359	20240219	130000	207304890	2990	2990	2990	2990	0
360	20240219	125900	207304890	2990	2990	2990	2990	1
361	20240219	125800	207301900	2990	2990	2990	2985	1617
362	20240219	125700	202467645	2995	2995	2995	2995	0
363	20240219	125600	202467645	2995	2995	2995	2995	0
364	20240219	125500	202467645	2995	2995	2995	2990	136
365	20240219	125400	202060995	2990	2990	2990	2990	454
366	20240219	125300	200703535	2990	2990	2990	2990	0
367	20240219	125200	200703535	2990	2995	2995	2990	309
368	20240219	125100	199778125	2995	2995	2995	2995	33
369	20240219	125000	199679290	2995	2995	2995	2995	0
370	20240219	124900	199679290	2995	2995	2995	2995	0
371	20240219	124800	199679290	2995	2995	2995	2995	20
372	20240219	124700	199619390	2995	2995	2995	2995	0
373	20240219	124600	199619390	2995	2995	2995	2995	0
374	20240219	124500	199619390	2995	2995	2995	2995	0
375	20240219	124400	199619390	2995	2990	2995	2990	8
376	20240219	124300	199595460	2995	2995	2995	2995	1
377	20240219	124200	199592465	2990	2990	2990	2990	0
378	20240219	124100	199592465	2990	2990	2990	2990	300
379	20240219	124000	198695465	2990	2990	2990	2990	100
380	20240219	123900	198396465	2990	2990	2990	2990	100
381	20240219	123800	198097465	2990	2990	2990	2990	1
382	20240219	123700	198094475	2990	2990	2990	2990	0
383	20240219	123600	198094475	2990	2990	2990	2990	80
384	20240219	123500	197855275	2990	2990	2990	2990	1186
385	20240219	123400	194309135	2995	2990	2995	2990	827
386	20240219	123300	191833905	2990	2990	2990	2990	404
387	20240219	123200	190625945	2990	2990	2990	2990	0
388	20240219	123100	190625945	2990	2990	2990	2990	133
389	20240219	123000	190228275	2990	2990	2990	2990	5
390	20240219	122900	190213325	2995	2995	2995	2995	0
391	20240219	122800	190213325	2995	2995	2995	2995	42
392	20240219	122700	190087535	2985	2985	2985	2985	0
393	20240219	122600	190087535	2985	2985	2985	2985	0
394	20240219	122500	190087535	2985	2985	2985	2985	0
395	20240219	122400	190087535	2985	2985	2985	2985	0
396	20240219	122300	190087535	2985	2985	2985	2985	0
397	20240219	122200	190087535	2985	2985	2985	2985	1
398	20240219	122100	190084550	2990	2990	2990	2990	0
399	20240219	122000	190084550	2990	2990	2990	2990	62
400	20240219	121900	189899170	2990	2990	2990	2990	50
401	20240219	121800	189749670	2990	2990	2990	2990	1688
402	20240219	121700	184702550	2990	2990	2990	2990	0
403	20240219	121600	184702550	2990	2990	2990	2990	0
404	20240219	121500	184702550	2990	2990	2990	2990	262
405	20240219	121400	183919170	2985	2985	2985	2985	121
406	20240219	121300	183557985	2985	2985	2985	2985	0
407	20240219	121200	183557985	2985	2985	2985	2985	10
408	20240219	121100	183528135	2985	2985	2985	2985	20
409	20240219	121000	183468435	2985	2985	2985	2985	0
410	20240219	120900	183468435	2985	2985	2985	2985	0
411	20240219	120800	183468435	2985	2985	2985	2985	0
412	20240219	120700	183468435	2985	2985	2985	2985	0
413	20240219	120600	183468435	2985	2985	2985	2985	1
414	20240219	120500	183465450	2985	2985	2985	2985	0
415	20240219	120400	183465450	2985	2985	2985	2985	0
416	20240219	120300	183465450	2985	2985	2985	2985	150
417	20240219	120200	183017700	2990	2990	2990	2990	0
418	20240219	120100	183017700	2990	2990	2990	2990	0
419	20240219	120000	183017700	2990	2990	2990	2990	0
420	20240219	115900	183017700	2990	2985	2990	2980	4503
421	20240219	115800	169592025	2990	2990	2990	2990	0
422	20240219	115700	169592025	2990	2990	2990	2990	0
423	20240219	115600	169592025	2990	2990	2990	2990	55
424	20240219	115500	169427575	2990	2990	2990	2990	0
425	20240219	115400	169427575	2990	2990	2990	2990	30
426	20240219	115300	169337875	2990	2990	2990	2990	0
427	20240219	115200	169337875	2990	2990	2990	2990	364
428	20240219	115100	168249515	2990	2990	2990	2990	0
429	20240219	115000	168249515	2990	2990	2990	2990	15
430	20240219	114900	168204665	2995	2995	2995	2995	700
431	20240219	114800	166108165	2990	2990	2990	2990	435
432	20240219	114700	164807515	2990	2990	2990	2990	0
433	20240219	114600	164807515	2990	2990	2990	2990	1
434	20240219	114500	164804525	2990	2990	2990	2990	0
435	20240219	114400	164804525	2990	2990	2990	2990	0
436	20240219	114300	164804525	2990	2990	2990	2990	0
437	20240219	114200	164804525	2990	2990	2990	2990	0
438	20240219	114100	164804525	2990	2990	2990	2990	70
439	20240219	114000	164595225	2990	2990	2990	2990	500
440	20240219	113900	163100225	2990	2990	2990	2990	0
441	20240219	113800	163100225	2990	2990	2990	2990	0
442	20240219	113700	163100225	2990	2990	2990	2990	2598
443	20240219	113600	155332205	2990	2990	2990	2990	0
444	20240219	113500	155332205	2990	2990	2990	2990	0
445	20240219	113400	155332205	2990	2990	2990	2990	86
446	20240219	113300	155075065	2990	2990	2990	2990	293
447	20240219	113200	154198995	2985	2985	2985	2985	697
448	20240219	113100	152118450	2985	2985	2985	2985	50
449	20240219	113000	151969200	2985	2985	2985	2985	0
450	20240219	112900	151969200	2985	2985	2985	2985	0
451	20240219	112800	151969200	2985	2985	2985	2985	802
452	20240219	112700	149575230	2990	2990	2990	2990	0
453	20240219	112600	149575230	2990	2990	2990	2990	0
454	20240219	112500	149575230	2990	2990	2990	2990	0
455	20240219	112400	149575230	2990	2990	2990	2990	0
456	20240219	112300	149575230	2990	2990	2990	2990	0
457	20240219	112200	149575230	2990	2990	2990	2990	0
458	20240219	112100	149575230	2990	2990	2990	2990	0
459	20240219	112000	149575230	2990	2990	2990	2990	0
460	20240219	111900	149575230	2990	2990	2990	2990	0
461	20240219	111800	149575230	2990	2980	2990	2980	26
462	20240219	111700	149497500	2990	2990	2990	2990	0
463	20240219	111600	149497500	2990	2990	2990	2990	100
464	20240219	111500	149198500	2990	2985	2990	2985	300
465	20240219	111400	148302400	2990	2990	2990	2990	0
466	20240219	111300	148302400	2990	2990	2990	2990	0
467	20240219	111200	148302400	2990	2990	2990	2980	502
468	20240219	111100	146806420	2980	2980	2980	2980	0
469	20240219	111000	146806420	2980	2980	2980	2980	0
470	20240219	110900	146806420	2980	2980	2980	2980	0
471	20240219	110800	146806420	2980	2980	2980	2980	2000
472	20240219	110700	140846420	2980	2980	2980	2980	105
473	20240219	110600	140533520	2980	2980	2980	2980	5
474	20240219	110500	140518620	2980	2980	2980	2980	10
475	20240219	110400	140488820	2980	2980	2980	2980	226
476	20240219	110300	139815340	2980	2980	2980	2980	50
477	20240219	110200	139666340	2980	2980	2980	2980	0
478	20240219	110100	139666340	2980	2980	2980	2980	360
479	20240219	110000	138593540	2980	2980	2980	2980	143
480	20240219	105900	138167400	2980	2985	2985	2980	1084
481	20240219	105800	134936660	2990	2990	2990	2990	336
482	20240219	105700	133932020	2990	2990	2990	2990	0
483	20240219	105600	133932020	2990	2990	2990	2990	0
484	20240219	105500	133932020	2990	2990	2990	2990	1
485	20240219	105400	133929030	2980	2985	2985	2980	747
486	20240219	105300	131700850	2980	2980	2980	2980	30
487	20240219	105200	131611450	2980	2980	2980	2980	0
488	20240219	105100	131611450	2980	2980	2980	2980	0
489	20240219	105000	131611450	2980	2980	2980	2980	0
490	20240219	104900	131611450	2980	2980	2980	2980	0
491	20240219	104800	131611450	2980	2980	2980	2980	0
492	20240219	104700	131611450	2980	2980	2980	2980	0
493	20240219	104600	131611450	2980	2980	2980	2980	0
494	20240219	104500	131611450	2980	2980	2980	2980	0
495	20240219	104400	131611450	2980	2980	2980	2980	100
496	20240219	104300	131313450	2980	2980	2980	2980	8
497	20240219	104200	131289610	2980	2985	2985	2980	939
498	20240219	104100	128486860	2985	2985	2985	2985	4
499	20240219	104000	128474920	2990	2985	2990	2985	56
500	20240219	103900	128307560	2985	2990	2990	2985	55
501	20240219	103800	128143365	2985	2985	2985	2985	396
502	20240219	103700	126961305	2985	2985	2985	2985	1000
503	20240219	103600	123976305	2985	2985	2985	2985	160
504	20240219	103500	123498705	2990	2990	2990	2990	495
505	20240219	103400	122018655	2990	2990	2990	2990	0
506	20240219	103300	122018655	2990	2990	2990	2990	0
507	20240219	103200	122018655	2990	2990	2990	2990	0
508	20240219	103100	122018655	2990	2990	2990	2990	0
509	20240219	103000	122018655	2990	2990	2990	2990	0
510	20240219	102900	122018655	2990	2990	2990	2990	0
511	20240219	102800	122018655	2990	2990	2990	2990	0
512	20240219	102700	122018655	2990	2990	2990	2990	1
513	20240219	102600	122015665	2985	2985	2985	2985	43
514	20240219	102500	121887310	2985	2985	2985	2985	500
515	20240219	102400	120394810	2985	2985	2985	2985	5
516	20240219	102300	120379885	2990	2990	2990	2990	0
517	20240219	102200	120379885	2990	2995	2995	2990	11
518	20240219	102100	120346990	2985	2990	2990	2985	71
519	20240219	102000	120135050	2995	2995	2995	2995	1
520	20240219	101900	120132055	2995	2995	2995	2995	33
521	20240219	101800	120033220	2995	2990	2995	2990	231
522	20240219	101700	119342275	2985	2985	2985	2985	0
523	20240219	101600	119342275	2985	2985	2985	2985	0
524	20240219	101500	119342275	2985	2985	2985	2985	0
525	20240219	101400	119342275	2985	2985	2985	2985	33
526	20240219	101300	119243770	2990	2995	2995	2990	242
527	20240219	101200	118520180	2995	2995	2995	2995	0
528	20240219	101100	118520180	2995	2995	2995	2995	0
529	20240219	101000	118520180	2995	2995	2995	2995	0
530	20240219	100900	118520180	2995	2995	2995	2995	0
531	20240219	100800	118520180	2995	2985	2995	2985	666
532	20240219	100700	116532160	2985	2985	2985	2985	10
533	20240219	100600	116502310	2995	2990	2995	2990	878
534	20240219	100500	113877070	2995	2995	2995	2995	200
535	20240219	100400	113278070	2995	2995	2995	2990	512
536	20240219	100300	111744680	2990	2990	2990	2990	776
537	20240219	100200	109424440	2995	2995	2995	2995	37
538	20240219	100100	109313625	2995	2995	2995	2985	984
539	20240219	100000	106371355	2995	2995	2995	2995	0
540	20240219	095900	106371355	2995	2995	2995	2995	0
541	20240219	095800	106371355	2995	2995	2995	2995	0
542	20240219	095700	106371355	2995	2995	2995	2995	1
543	20240219	095600	106368360	2995	2995	2995	2995	2
544	20240219	095500	106362370	2995	2995	2995	2995	10
545	20240219	095400	106332420	2995	2985	2995	2985	179
546	20240219	095300	105796415	3000	3000	3000	3000	2
547	20240219	095200	105790415	3000	3000	3000	3000	0
548	20240219	095100	105790415	3000	3000	3000	3000	1
549	20240219	095000	105787415	3000	3000	3000	3000	0
550	20240219	094900	105787415	3000	3000	3000	2985	441
551	20240219	094800	104468760	2995	2995	2995	2995	1457
552	20240219	094700	100105045	2995	2995	2995	2995	1
553	20240219	094600	100102050	2990	2990	2990	2990	0
554	20240219	094500	100102050	2990	2990	2990	2990	1074
555	20240219	094400	96890790	2990	2990	2990	2985	3
556	20240219	094300	96881825	2985	2985	2985	2985	1326
557	20240219	094200	92923715	2980	2980	2980	2980	119
558	20240219	094100	92569095	2980	2980	2980	2980	600
559	20240219	094000	90781095	2980	2980	2980	2980	1
560	20240219	093900	90778115	2980	2980	2980	2980	616
561	20240219	093800	88942435	2980	2975	2980	2975	458
562	20240219	093700	87578970	2970	2970	2970	2970	1200
563	20240219	093600	84014970	2970	2960	2970	2960	547
564	20240219	093500	82393770	2970	2970	2970	2965	192
565	20240219	093400	81824475	2970	2970	2970	2970	49
566	20240219	093300	81678945	2970	2960	2975	2960	806
567	20240219	093200	79292510	2970	2970	2970	2955	5764
568	20240219	093100	62221560	2975	2975	2975	2970	43
569	20240219	093000	62093715	2975	2970	2975	2970	14
570	20240219	092900	62052095	2980	2980	2980	2980	20
571	20240219	092800	61992495	2965	2970	2970	2965	281
572	20240219	092700	61158585	2970	2975	2980	2955	6778
573	20240219	092600	41054900	2980	2980	2980	2980	166
574	20240219	092500	40560220	2985	2985	2985	2985	18
575	20240219	092400	40506490	2985	2985	2985	2985	12
576	20240219	092300	40470670	2975	2975	2975	2975	1370
577	20240219	092200	36394920	2970	2985	2985	2970	399
578	20240219	092100	35208675	2985	2970	2985	2970	27
579	20240219	092000	35128380	2975	2975	2975	2975	1049
580	20240219	091900	32007605	2985	2985	2985	2985	379
581	20240219	091800	30876290	2980	2985	2985	2980	3591
582	20240219	091700	20175075	2985	2985	2985	2985	147
583	20240219	091600	19736280	2985	2985	2985	2985	448
584	20240219	091500	18399000	2990	2990	2990	2990	22
585	20240219	091400	18333220	2985	2985	2985	2985	1
586	20240219	091300	18330235	2995	2995	2995	2995	3
587	20240219	091200	18321250	2995	2995	2995	2995	603
588	20240219	091100	16515265	2995	2995	2995	2995	125
589	20240219	091000	16140890	2995	2985	2995	2985	205
590	20240219	090900	15528915	2980	2980	2980	2980	7
591	20240219	090800	15508055	2980	2990	2990	2975	1719
592	20240219	090700	10387690	2990	2965	2990	2960	1838
593	20240219	090600	4916075	2970	2970	2970	2965	801
594	20240219	090500	2538600	2965	2970	2970	2965	405
595	20240219	090400	1335935	2980	2980	2980	2980	1
596	20240219	090300	1332955	2980	2980	2980	2980	18
597	20240219	090200	1279315	2970	2980	2980	2970	73
598	20240219	090100	1062020	2980	2980	2980	2980	66
599	20240219	090000	865340	2980	2970	2980	2970	291