KissMeData/012690/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185700	510766395	2920	2920	2920	2920	1851
3	20240221	185600	510766395	2920	2920	2920	2920	0
4	20240221	185500	510766395	2920	2920	2920	2920	0
5	20240221	185400	510766395	2920	2920	2920	2920	0
6	20240221	185300	510766395	2920	2920	2920	2920	0
7	20240221	185200	510766395	2920	2920	2920	2920	0
8	20240221	185100	510766395	2920	2920	2920	2920	0
9	20240221	185000	510766395	2920	2920	2920	2920	0
10	20240221	184900	510766395	2920	2920	2920	2920	0
11	20240221	184800	510766395	2920	2920	2920	2920	0
12	20240221	184700	510766395	2920	2920	2920	2920	0
13	20240221	184600	510766395	2920	2920	2920	2920	0
14	20240221	184500	510766395	2920	2920	2920	2920	0
15	20240221	184400	510766395	2920	2920	2920	2920	0
16	20240221	184300	510766395	2920	2920	2920	2920	0
17	20240221	184200	510766395	2920	2920	2920	2920	0
18	20240221	184100	510766395	2920	2920	2920	2920	0
19	20240221	184000	510766395	2920	2920	2920	2920	0
20	20240221	183900	510766395	2920	2920	2920	2920	0
21	20240221	183800	510766395	2920	2920	2920	2920	0
22	20240221	183700	510766395	2920	2920	2920	2920	0
23	20240221	183600	510766395	2920	2920	2920	2920	0
24	20240221	183500	510766395	2920	2920	2920	2920	0
25	20240221	183400	510766395	2920	2920	2920	2920	0
26	20240221	183300	510766395	2920	2920	2920	2920	0
27	20240221	183200	510766395	2920	2920	2920	2920	0
28	20240221	183100	510766395	2920	2920	2920	2920	0
29	20240221	183000	510766395	2920	2920	2920	2920	0
30	20240221	182900	510766395	2920	2920	2920	2920	0
31	20240221	182800	510766395	2920	2920	2920	2920	0
32	20240221	182700	510766395	2920	2920	2920	2920	1851
33	20240221	182600	510766395	2920	2920	2920	2920	0
34	20240221	182500	510766395	2920	2920	2920	2920	0
35	20240221	182400	510766395	2920	2920	2920	2920	0
36	20240221	182300	510766395	2920	2920	2920	2920	0
37	20240221	182200	510766395	2920	2920	2920	2920	0
38	20240221	182100	510766395	2920	2920	2920	2920	0
39	20240221	182000	510766395	2920	2920	2920	2920	0
40	20240221	181900	510766395	2920	2920	2920	2920	0
41	20240221	181800	510766395	2920	2920	2920	2920	0
42	20240221	181700	510766395	2920	2920	2920	2920	0
43	20240221	181600	510766395	2920	2920	2920	2920	0
44	20240221	181500	510766395	2920	2920	2920	2920	0
45	20240221	181400	510766395	2920	2920	2920	2920	0
46	20240221	181300	510766395	2920	2920	2920	2920	0
47	20240221	181200	510766395	2920	2920	2920	2920	0
48	20240221	181100	510766395	2920	2920	2920	2920	0
49	20240221	181000	510766395	2920	2920	2920	2920	0
50	20240221	180900	510766395	2920	2920	2920	2920	0
51	20240221	180800	510766395	2920	2920	2920	2920	0
52	20240221	180700	510766395	2920	2920	2920	2920	0
53	20240221	180600	510766395	2920	2920	2920	2920	0
54	20240221	180500	510766395	2920	2920	2920	2920	0
55	20240221	180400	510766395	2920	2920	2920	2920	0
56	20240221	180300	510766395	2920	2920	2920	2920	0
57	20240221	180200	510766395	2920	2920	2920	2920	0
58	20240221	180100	510766395	2920	2920	2920	2920	0
59	20240221	180000	510766395	2920	2920	2920	2920	0
60	20240221	175900	510766395	2920	2920	2920	2920	0
61	20240221	175800	510766395	2920	2920	2920	2920	0
62	20240221	175700	510766395	2920	2920	2920	2920	1851
63	20240221	175600	510766395	2920	2920	2920	2920	0
64	20240221	175500	510766395	2920	2920	2920	2920	0
65	20240221	175400	510766395	2920	2920	2920	2920	0
66	20240221	175300	510766395	2920	2920	2920	2920	0
67	20240221	175200	510766395	2920	2920	2920	2920	0
68	20240221	175100	510766395	2920	2920	2920	2920	0
69	20240221	175000	510766395	2920	2920	2920	2920	0
70	20240221	174900	510766395	2920	2920	2920	2920	0
71	20240221	174800	510766395	2920	2920	2920	2920	0
72	20240221	174700	510766395	2920	2920	2920	2920	0
73	20240221	174600	510766395	2920	2920	2920	2920	0
74	20240221	174500	510766395	2920	2920	2920	2920	0
75	20240221	174400	510766395	2920	2920	2920	2920	0
76	20240221	174300	510766395	2920	2920	2920	2920	0
77	20240221	174200	510766395	2920	2920	2920	2920	0
78	20240221	174100	510766395	2920	2920	2920	2920	0
79	20240221	174000	510766395	2920	2920	2920	2920	0
80	20240221	173900	510766395	2920	2920	2920	2920	0
81	20240221	173800	510766395	2920	2920	2920	2920	0
82	20240221	173700	510766395	2920	2920	2920	2920	0
83	20240221	173600	510766395	2920	2920	2920	2920	0
84	20240221	173500	510766395	2920	2920	2920	2920	0
85	20240221	173400	510766395	2920	2920	2920	2920	0
86	20240221	173300	510766395	2920	2920	2920	2920	0
87	20240221	173200	510766395	2920	2920	2920	2920	0
88	20240221	173100	510766395	2920	2920	2920	2920	0
89	20240221	173000	510766395	2920	2920	2920	2920	0
90	20240221	172900	510766395	2920	2920	2920	2920	0
91	20240221	172800	510766395	2920	2920	2920	2920	0
92	20240221	172700	510766395	2920	2920	2920	2920	1851
93	20240221	172600	510766395	2920	2920	2920	2920	0
94	20240221	172500	510766395	2920	2920	2920	2920	0
95	20240221	172400	510766395	2920	2920	2920	2920	0
96	20240221	172300	510766395	2920	2920	2920	2920	0
97	20240221	172200	510766395	2920	2920	2920	2920	0
98	20240221	172100	510766395	2920	2920	2920	2920	0
99	20240221	172000	510766395	2920	2920	2920	2920	0
100	20240221	171900	510766395	2920	2920	2920	2920	0
101	20240221	171800	510766395	2920	2920	2920	2920	0
102	20240221	171700	510766395	2920	2920	2920	2920	0
103	20240221	171600	510766395	2920	2920	2920	2920	0
104	20240221	171500	510766395	2920	2920	2920	2920	0
105	20240221	171400	510766395	2920	2920	2920	2920	0
106	20240221	171300	510766395	2920	2920	2920	2920	0
107	20240221	171200	510766395	2920	2920	2920	2920	0
108	20240221	171100	510766395	2920	2920	2920	2920	0
109	20240221	171000	510766395	2920	2920	2920	2920	0
110	20240221	170900	510766395	2920	2920	2920	2920	0
111	20240221	170800	510766395	2920	2920	2920	2920	0
112	20240221	170700	510766395	2920	2920	2920	2920	0
113	20240221	170600	510766395	2920	2920	2920	2920	0
114	20240221	170500	510766395	2920	2920	2920	2920	0
115	20240221	170400	510766395	2920	2920	2920	2920	0
116	20240221	170300	510766395	2920	2920	2920	2920	0
117	20240221	170200	510766395	2920	2920	2920	2920	0
118	20240221	170100	510766395	2920	2920	2920	2920	0
119	20240221	170000	510766395	2920	2920	2920	2920	0
120	20240221	165900	510766395	2920	2920	2920	2920	0
121	20240221	165800	510766395	2920	2920	2920	2920	0
122	20240221	165700	510766395	2920	2920	2920	2920	1851
123	20240221	165600	510766395	2920	2920	2920	2920	0
124	20240221	165500	510766395	2920	2920	2920	2920	0
125	20240221	165400	510766395	2920	2920	2920	2920	0
126	20240221	165300	510766395	2920	2920	2920	2920	0
127	20240221	165200	510766395	2920	2920	2920	2920	0
128	20240221	165100	510766395	2920	2920	2920	2920	0
129	20240221	165000	510766395	2920	2920	2920	2920	0
130	20240221	164900	510766395	2920	2920	2920	2920	0
131	20240221	164800	510766395	2920	2920	2920	2920	0
132	20240221	164700	510766395	2920	2920	2920	2920	0
133	20240221	164600	510766395	2920	2920	2920	2920	0
134	20240221	164500	510766395	2920	2920	2920	2920	0
135	20240221	164400	510766395	2920	2920	2920	2920	0
136	20240221	164300	510766395	2920	2920	2920	2920	0
137	20240221	164200	510766395	2920	2920	2920	2920	0
138	20240221	164100	510766395	2920	2920	2920	2920	0
139	20240221	164000	510766395	2920	2920	2920	2920	0
140	20240221	163900	510766395	2920	2920	2920	2920	0
141	20240221	163800	510766395	2920	2920	2920	2920	0
142	20240221	163700	510766395	2920	2920	2920	2920	0
143	20240221	163600	510766395	2920	2920	2920	2920	0
144	20240221	163500	510766395	2920	2920	2920	2920	0
145	20240221	163400	510766395	2920	2920	2920	2920	0
146	20240221	163300	510766395	2920	2920	2920	2920	0
147	20240221	163200	510766395	2920	2920	2920	2920	0
148	20240221	163100	510766395	2920	2920	2920	2920	0
149	20240221	163000	510766395	2920	2920	2920	2920	0
150	20240221	162900	510766395	2920	2920	2920	2920	0
151	20240221	162800	510766395	2920	2920	2920	2920	0
152	20240221	162700	510766395	2920	2920	2920	2920	1851
153	20240221	162600	510766395	2920	2920	2920	2920	0
154	20240221	162500	510766395	2920	2920	2920	2920	0
155	20240221	162400	510766395	2920	2920	2920	2920	0
156	20240221	162300	510766395	2920	2920	2920	2920	0
157	20240221	162200	510766395	2920	2920	2920	2920	0
158	20240221	162100	510766395	2920	2920	2920	2920	0
159	20240221	162000	510766395	2920	2920	2920	2920	0
160	20240221	161900	510766395	2920	2920	2920	2920	0
161	20240221	161800	510766395	2920	2920	2920	2920	0
162	20240221	161700	510766395	2920	2920	2920	2920	0
163	20240221	161600	510766395	2920	2920	2920	2920	0
164	20240221	161500	510766395	2920	2920	2920	2920	0
165	20240221	161400	510766395	2920	2920	2920	2920	0
166	20240221	161300	510766395	2920	2920	2920	2920	0
167	20240221	161200	510766395	2920	2920	2920	2920	0
168	20240221	161100	510766395	2920	2920	2920	2920	0
169	20240221	161000	510766395	2920	2920	2920	2920	0
170	20240221	160900	510766395	2920	2920	2920	2920	0
171	20240221	160800	510766395	2920	2920	2920	2920	0
172	20240221	160700	510766395	2920	2920	2920	2920	0
173	20240221	160600	510766395	2920	2920	2920	2920	0
174	20240221	160500	510766395	2920	2920	2920	2920	0
175	20240221	160400	510766395	2920	2920	2920	2920	0
176	20240221	160300	510766395	2920	2920	2920	2920	0
177	20240221	160200	510766395	2920	2920	2920	2920	0
178	20240221	160100	510766395	2920	2920	2920	2920	0
179	20240221	160000	510766395	2920	2920	2920	2920	0
180	20240221	155900	510766395	2920	2920	2920	2920	0
181	20240221	155800	510766395	2920	2920	2920	2920	0
182	20240221	155700	510766395	2920	2920	2920	2920	1851
183	20240221	155600	510766395	2920	2920	2920	2920	0
184	20240221	155500	510766395	2920	2920	2920	2920	0
185	20240221	155400	510766395	2920	2920	2920	2920	0
186	20240221	155300	510766395	2920	2920	2920	2920	0
187	20240221	155200	510766395	2920	2920	2920	2920	0
188	20240221	155100	510766395	2920	2920	2920	2920	0
189	20240221	155000	510766395	2920	2920	2920	2920	0
190	20240221	154900	510766395	2920	2920	2920	2920	0
191	20240221	154800	510766395	2920	2920	2920	2920	0
192	20240221	154700	510766395	2920	2920	2920	2920	0
193	20240221	154600	510766395	2920	2920	2920	2920	0
194	20240221	154500	510766395	2920	2920	2920	2920	0
195	20240221	154400	510766395	2920	2920	2920	2920	0
196	20240221	154300	510766395	2920	2920	2920	2920	0
197	20240221	154200	510766395	2920	2920	2920	2920	0
198	20240221	154100	510766395	2920	2920	2920	2920	0
199	20240221	154000	510766395	2920	2920	2920	2920	0
200	20240221	153900	510766395	2920	2920	2920	2920	0
201	20240221	153800	510766395	2920	2920	2920	2920	0
202	20240221	153700	510766395	2920	2920	2920	2920	0
203	20240221	153600	510766395	2920	2920	2920	2920	0
204	20240221	153500	510766395	2920	2920	2920	2920	0
205	20240221	153400	510766395	2920	2920	2920	2920	0
206	20240221	153300	510766395	2920	2920	2920	2920	0
207	20240221	153200	510766395	2920	2920	2920	2920	0
208	20240221	153100	510766395	2920	2920	2920	2920	0
209	20240221	153000	510766395	2920	2920	2920	2920	1851
210	20240221	152900	505361475	2940	2940	2940	2940	0
211	20240221	152800	505361475	2940	2940	2940	2940	0
212	20240221	152700	505361475	2940	2940	2940	2940	0
213	20240221	152600	505361475	2940	2940	2940	2940	0
214	20240221	152500	505361475	2940	2940	2940	2940	0
215	20240221	152400	505361475	2940	2940	2940	2940	0
216	20240221	152300	505361475	2940	2940	2940	2940	0
217	20240221	152200	505361475	2940	2940	2940	2940	0
218	20240221	152100	505361475	2940	2940	2940	2940	0
219	20240221	152000	505361475	2940	2940	2940	2940	0
220	20240221	151900	505361475	2940	2940	2940	2940	171
221	20240221	151800	504858735	2940	2935	2940	2935	31
222	20240221	151700	504767745	2940	2940	2940	2925	62
223	20240221	151600	504586350	2925	2925	2925	2925	162
224	20240221	151500	504112500	2945	2930	2945	2930	106
225	20240221	151400	503801905	2945	2945	2945	2945	0
226	20240221	151300	503801905	2945	2945	2945	2945	0
227	20240221	151200	503801905	2945	2945	2945	2945	0
228	20240221	151100	503801905	2945	2925	2945	2925	1001
229	20240221	151000	500862820	2915	2925	2925	2915	3125
230	20240221	150900	491737825	2925	2925	2925	2925	710
231	20240221	150800	489661075	2925	2930	2940	2925	14
232	20240221	150700	489620045	2930	2930	2930	2930	1
233	20240221	150600	489617115	2925	2925	2930	2920	2888
234	20240221	150500	481172490	2930	2930	2930	2930	1219
235	20240221	150400	477600820	2940	2940	2940	2940	0
236	20240221	150300	477600820	2940	2940	2940	2940	0
237	20240221	150200	477600820	2940	2940	2940	2940	0
238	20240221	150100	477600820	2940	2940	2940	2940	0
239	20240221	150000	477600820	2940	2940	2940	2940	1001
240	20240221	145900	474657880	2930	2930	2940	2930	3431
241	20240221	145800	464605020	2935	2940	2940	2935	3703
242	20240221	145700	453736705	2940	2940	2940	2940	100
243	20240221	145600	453442705	2940	2940	2940	2940	1
244	20240221	145500	453439765	2935	2940	2940	2935	1443
245	20240221	145400	449199060	2935	2935	2935	2935	0
246	20240221	145300	449199060	2935	2935	2935	2935	33
247	20240221	145200	449102205	2940	2940	2940	2940	0
248	20240221	145100	449102205	2940	2940	2940	2940	910
249	20240221	145000	446426805	2945	2945	2945	2945	1
250	20240221	144900	446423860	2935	2935	2935	2935	0
251	20240221	144800	446423860	2935	2940	2940	2935	688
252	20240221	144700	444401520	2940	2935	2940	2935	52
253	20240221	144600	444248790	2940	2935	2940	2935	314
254	20240221	144500	443327150	2935	2935	2935	2935	50
255	20240221	144400	443180400	2935	2935	2940	2935	551
256	20240221	144300	441560715	2935	2945	2945	2935	3386
257	20240221	144200	431605540	2945	2940	2945	2940	244
258	20240221	144100	430887830	2940	2945	2945	2940	3630
259	20240221	144000	420198915	2950	2950	2950	2950	1
260	20240221	143900	420195965	2945	2945	2945	2945	17
261	20240221	143800	420145900	2950	2950	2950	2950	0
262	20240221	143700	420145900	2950	2950	2950	2950	0
263	20240221	143600	420145900	2950	2950	2950	2950	20
264	20240221	143500	420086900	2950	2950	2950	2950	0
265	20240221	143400	420086900	2950	2950	2950	2950	1
266	20240221	143300	420083950	2950	2945	2950	2945	5
267	20240221	143200	420069220	2950	2950	2950	2945	10
268	20240221	143100	420039760	2950	2945	2950	2945	109
269	20240221	143000	419718245	2950	2950	2950	2945	104
270	20240221	142900	419411460	2950	2950	2950	2950	0
271	20240221	142800	419411460	2950	2950	2950	2950	0
272	20240221	142700	419411460	2950	2950	2950	2950	0
273	20240221	142600	419411460	2950	2950	2950	2950	0
274	20240221	142500	419411460	2950	2950	2950	2950	1
275	20240221	142400	419408510	2945	2945	2945	2945	5
276	20240221	142300	419393785	2950	2945	2950	2945	7
277	20240221	142200	419373160	2945	2950	2950	2945	134
278	20240221	142100	418977880	2950	2950	2950	2950	0
279	20240221	142000	418977880	2950	2950	2950	2950	0
280	20240221	141900	418977880	2950	2950	2950	2950	0
281	20240221	141800	418977880	2950	2950	2950	2950	1
282	20240221	141700	418974930	2950	2950	2950	2950	0
283	20240221	141600	418974930	2950	2950	2950	2950	0
284	20240221	141500	418974930	2950	2950	2950	2950	0
285	20240221	141400	418974930	2950	2950	2950	2950	1
286	20240221	141300	418971980	2945	2945	2945	2945	0
287	20240221	141200	418971980	2945	2945	2945	2945	3
288	20240221	141100	418963145	2950	2945	2950	2945	8
289	20240221	141000	418939555	2950	2950	2950	2945	52
290	20240221	140900	418786160	2950	2950	2950	2950	2
291	20240221	140800	418780260	2945	2945	2945	2945	0
292	20240221	140700	418780260	2945	2945	2945	2945	0
293	20240221	140600	418780260	2945	2945	2945	2945	5
294	20240221	140500	418765535	2945	2945	2945	2945	5
295	20240221	140400	418750810	2945	2950	2950	2945	134
296	20240221	140300	418355530	2950	2950	2950	2950	0
297	20240221	140200	418355530	2950	2950	2950	2950	0
298	20240221	140100	418355530	2950	2950	2950	2950	6
299	20240221	140000	418337830	2945	2945	2945	2945	11
300	20240221	135900	418305435	2945	2945	2945	2945	0
301	20240221	135800	418305435	2945	2945	2945	2945	11
302	20240221	135700	418273040	2945	2945	2945	2945	0
303	20240221	135600	418273040	2945	2945	2945	2945	50
304	20240221	135500	418125790	2945	2945	2945	2945	249
305	20240221	135400	417392485	2945	2945	2945	2945	497
306	20240221	135300	415928820	2945	2945	2945	2945	31
307	20240221	135200	415837525	2945	2945	2945	2945	6
308	20240221	135100	415819855	2945	2945	2945	2945	5
309	20240221	135000	415805130	2945	2945	2945	2945	155
310	20240221	134900	415348655	2945	2945	2945	2945	1
311	20240221	134800	415345710	2945	2945	2945	2945	3
312	20240221	134700	415336875	2945	2950	2950	2945	51
313	20240221	134600	415186675	2945	2945	2945	2945	1
314	20240221	134500	415183730	2950	2950	2950	2950	0
315	20240221	134400	415183730	2950	2950	2950	2950	1
316	20240221	134300	415180780	2945	2945	2945	2945	0
317	20240221	134200	415180780	2945	2945	2945	2945	75
318	20240221	134100	414959905	2945	2945	2945	2945	242
319	20240221	134000	414247215	2945	2945	2945	2945	1008
320	20240221	133900	411278655	2945	2945	2945	2945	631
321	20240221	133800	409420360	2945	2945	2945	2945	0
322	20240221	133700	409420360	2945	2945	2945	2945	0
323	20240221	133600	409420360	2945	2945	2945	2945	0
324	20240221	133500	409420360	2945	2945	2945	2945	1000
325	20240221	133400	406475360	2940	2940	2940	2940	713
326	20240221	133300	404379140	2945	2945	2945	2945	0
327	20240221	133200	404379140	2945	2945	2945	2945	0
328	20240221	133100	404379140	2945	2945	2945	2945	0
329	20240221	133000	404379140	2945	2945	2945	2945	0
330	20240221	132900	404379140	2945	2945	2945	2940	340
331	20240221	132800	403379510	2950	2950	2950	2950	0
332	20240221	132700	403379510	2950	2950	2950	2950	0
333	20240221	132600	403379510	2950	2945	2950	2940	701
334	20240221	132500	401317075	2945	2945	2945	2945	10
335	20240221	132400	401287625	2945	2945	2945	2945	30
336	20240221	132300	401199275	2945	2950	2950	2945	1113
337	20240221	132200	397919610	2950	2950	2950	2950	34
338	20240221	132100	397819310	2955	2955	2955	2955	0
339	20240221	132000	397819310	2955	2955	2955	2955	0
340	20240221	131900	397819310	2955	2955	2955	2955	0
341	20240221	131800	397819310	2955	2955	2955	2955	1
342	20240221	131700	397816355	2945	2955	2955	2945	9629
343	20240221	131600	369414730	2955	2955	2955	2955	1
344	20240221	131500	369411775	2955	2955	2955	2955	0
345	20240221	131400	369411775	2955	2955	2955	2955	0
346	20240221	131300	369411775	2955	2955	2955	2955	0
347	20240221	131200	369411775	2955	2955	2955	2955	0
348	20240221	131100	369411775	2955	2955	2955	2955	0
349	20240221	131000	369411775	2955	2960	2960	2950	812
350	20240221	130900	367016125	2960	2960	2960	2960	1
351	20240221	130800	367013165	2955	2950	2955	2950	6
352	20240221	130700	366995460	2950	2950	2950	2950	1
353	20240221	130600	366992510	2950	2950	2950	2950	0
354	20240221	130500	366992510	2950	2950	2950	2950	56
355	20240221	130400	366827310	2950	2950	2950	2950	0
356	20240221	130300	366827310	2950	2950	2950	2950	0
357	20240221	130200	366827310	2950	2950	2950	2950	0
358	20240221	130100	366827310	2950	2950	2950	2950	0
359	20240221	130000	366827310	2950	2950	2950	2950	0
360	20240221	125900	366827310	2950	2950	2950	2950	1
361	20240221	125800	366824360	2955	2955	2955	2955	12
362	20240221	125700	366788900	2960	2960	2960	2960	19
363	20240221	125600	366732660	2950	2950	2950	2950	0
364	20240221	125500	366732660	2950	2950	2950	2950	0
365	20240221	125400	366732660	2950	2950	2950	2950	0
366	20240221	125300	366732660	2950	2955	2960	2950	430
367	20240221	125200	365463955	2950	2950	2950	2950	135
368	20240221	125100	365065705	2955	2955	2955	2955	395
369	20240221	125000	363898480	2955	2955	2955	2955	20
370	20240221	124900	363839380	2955	2955	2955	2955	1
371	20240221	124800	363836425	2955	2955	2955	2955	0
372	20240221	124700	363836425	2955	2955	2960	2955	63
373	20240221	124600	363650255	2960	2955	2960	2955	20
374	20240221	124500	363591150	2955	2955	2955	2955	9
375	20240221	124400	363564555	2950	2950	2950	2950	225
376	20240221	124300	362900805	2955	2955	2955	2955	24
377	20240221	124200	362829885	2955	2955	2955	2955	1
378	20240221	124100	362826930	2960	2960	2960	2960	53
379	20240221	124000	362670050	2960	2960	2960	2960	0
380	20240221	123900	362670050	2960	2960	2960	2960	1
381	20240221	123800	362667090	2950	2960	2960	2950	276
382	20240221	123700	361852810	2960	2960	2960	2960	0
383	20240221	123600	361852810	2960	2960	2960	2960	0
384	20240221	123500	361852810	2960	2960	2960	2960	0
385	20240221	123400	361852810	2960	2960	2960	2960	5
386	20240221	123300	361838010	2960	2960	2960	2960	0
387	20240221	123200	361838010	2960	2960	2960	2960	12
388	20240221	123100	361802490	2960	2960	2960	2960	85
389	20240221	123000	361550890	2960	2960	2960	2960	0
390	20240221	122900	361550890	2960	2950	2960	2950	673
391	20240221	122800	359563020	2955	2950	2955	2950	16
392	20240221	122700	359515815	2955	2950	2955	2950	15
393	20240221	122600	359471560	2955	2955	2955	2950	399
394	20240221	122500	358292590	2955	2950	2955	2950	3
395	20240221	122400	358283730	2955	2950	2955	2950	22
396	20240221	122300	358218820	2955	2950	2955	2950	9
397	20240221	122200	358192255	2955	2950	2955	2950	160
398	20240221	122100	357719540	2955	2950	2955	2950	19
399	20240221	122000	357663435	2950	2950	2950	2950	301
400	20240221	121900	356775485	2950	2950	2950	2950	38
401	20240221	121800	356663385	2950	2950	2950	2950	36
402	20240221	121700	356557185	2955	2955	2955	2955	1000
403	20240221	121600	353602185	2955	2950	2955	2950	4
404	20240221	121500	353590375	2950	2950	2950	2950	74
405	20240221	121400	353372075	2955	2955	2955	2955	1
406	20240221	121300	353369120	2950	2955	2955	2945	2034
407	20240221	121200	347368970	2950	2955	2955	2950	384
408	20240221	121100	346236165	2950	2950	2950	2950	0
409	20240221	121000	346236165	2950	2950	2950	2950	0
410	20240221	120900	346236165	2950	2950	2950	2950	0
411	20240221	120800	346236165	2950	2950	2950	2950	2
412	20240221	120700	346230265	2950	2950	2950	2950	0
413	20240221	120600	346230265	2950	2950	2950	2950	0
414	20240221	120500	346230265	2950	2945	2950	2945	174
415	20240221	120400	345717830	2950	2950	2950	2950	0
416	20240221	120300	345717830	2950	2950	2950	2950	0
417	20240221	120200	345717830	2950	2950	2950	2950	60
418	20240221	120100	345540830	2950	2950	2950	2950	300
419	20240221	120000	344655830	2950	2950	2950	2950	2
420	20240221	115900	344649930	2950	2950	2950	2950	0
421	20240221	115800	344649930	2950	2950	2950	2950	0
422	20240221	115700	344649930	2950	2950	2950	2950	0
423	20240221	115600	344649930	2950	2950	2950	2950	0
424	20240221	115500	344649930	2950	2945	2950	2945	687
425	20240221	115400	342623290	2950	2950	2950	2950	1
426	20240221	115300	342620340	2950	2945	2950	2945	20
427	20240221	115200	342561390	2950	2950	2950	2950	300
428	20240221	115100	341676390	2950	2950	2950	2950	300
429	20240221	115000	340791390	2945	2945	2945	2945	5
430	20240221	114900	340776665	2945	2945	2945	2945	0
431	20240221	114800	340776665	2945	2945	2945	2945	10
432	20240221	114700	340747215	2945	2945	2945	2945	1000
433	20240221	114600	337802215	2945	2945	2945	2945	37
434	20240221	114500	337693250	2945	2945	2945	2945	0
435	20240221	114400	337693250	2945	2945	2945	2945	48
436	20240221	114300	337551890	2945	2945	2945	2945	160
437	20240221	114200	337080690	2950	2950	2950	2950	0
438	20240221	114100	337080690	2950	2950	2950	2950	1
439	20240221	114000	337077740	2945	2945	2945	2945	1
440	20240221	113900	337074795	2950	2950	2950	2950	50
441	20240221	113800	336927295	2950	2950	2950	2950	0
442	20240221	113700	336927295	2950	2950	2950	2950	1
443	20240221	113600	336924345	2945	2945	2945	2945	0
444	20240221	113500	336924345	2945	2945	2945	2945	100
445	20240221	113400	336629845	2950	2950	2950	2950	20
446	20240221	113300	336570845	2950	2950	2950	2950	90
447	20240221	113200	336305345	2950	2950	2950	2950	10
448	20240221	113100	336275845	2950	2950	2950	2950	0
449	20240221	113000	336275845	2950	2950	2950	2950	0
450	20240221	112900	336275845	2950	2950	2950	2950	1
451	20240221	112800	336272895	2945	2945	2945	2945	0
452	20240221	112700	336272895	2945	2945	2945	2945	0
453	20240221	112600	336272895	2945	2945	2945	2945	0
454	20240221	112500	336272895	2945	2945	2945	2945	100
455	20240221	112400	335978395	2945	2945	2945	2945	24
456	20240221	112300	335907715	2945	2945	2945	2945	40
457	20240221	112200	335789915	2945	2945	2945	2945	102
458	20240221	112100	335489525	2945	2945	2945	2945	1001
459	20240221	112000	332541580	2945	2945	2945	2945	447
460	20240221	111900	331225165	2945	2940	2945	2940	1006
461	20240221	111800	328262525	2945	2940	2945	2940	1477
462	20240221	111700	323915145	2945	2945	2945	2945	372
463	20240221	111600	322819605	2950	2950	2950	2950	170
464	20240221	111500	322318105	2950	2950	2950	2950	30
465	20240221	111400	322229605	2945	2945	2945	2945	600
466	20240221	111300	320462605	2945	2945	2945	2945	0
467	20240221	111200	320462605	2945	2945	2945	2945	0
468	20240221	111100	320462605	2945	2945	2945	2945	600
469	20240221	111000	318695605	2945	2945	2945	2945	0
470	20240221	110900	318695605	2945	2945	2945	2945	336
471	20240221	110800	317706085	2955	2955	2955	2955	1
472	20240221	110700	317703130	2940	2940	2940	2940	66
473	20240221	110600	317509090	2940	2940	2940	2940	69
474	20240221	110500	317306230	2940	2950	2950	2940	667
475	20240221	110400	315345230	2940	2950	2950	2940	2217
476	20240221	110300	308817805	2945	2950	2950	2945	639
477	20240221	110200	306935520	2955	2955	2955	2955	5
478	20240221	110100	306920745	2950	2950	2950	2950	0
479	20240221	110000	306920745	2950	2950	2950	2950	362
480	20240221	105900	305852845	2950	2950	2950	2950	34
481	20240221	105800	305752545	2950	2950	2950	2950	42
482	20240221	105700	305628645	2950	2950	2950	2950	0
483	20240221	105600	305628645	2950	2950	2950	2950	278
484	20240221	105500	304808545	2950	2950	2950	2950	7
485	20240221	105400	304787895	2955	2955	2955	2955	22
486	20240221	105300	304722885	2955	2955	2955	2955	0
487	20240221	105200	304722885	2955	2955	2955	2955	0
488	20240221	105100	304722885	2955	2955	2955	2955	0
489	20240221	105000	304722885	2955	2945	2955	2945	344
490	20240221	104900	303709765	2950	2960	2960	2950	1020
491	20240221	104800	300700565	2950	2950	2950	2950	0
492	20240221	104700	300700565	2950	2955	2955	2950	553
493	20240221	104600	299068850	2955	2955	2955	2955	0
494	20240221	104500	299068850	2955	2955	2955	2955	0
495	20240221	104400	299068850	2955	2955	2955	2955	1000
496	20240221	104300	296113850	2965	2965	2965	2965	100
497	20240221	104200	295817350	2960	2960	2960	2960	834
498	20240221	104100	293348710	2945	2955	2955	2945	49480
499	20240221	104000	147550995	2955	2955	2955	2955	70
500	20240221	103900	147344145	2955	2955	2955	2955	0
501	20240221	103800	147344145	2955	2955	2955	2955	0
502	20240221	103700	147344145	2955	2955	2955	2955	150
503	20240221	103600	146900895	2955	2955	2955	2955	2000
504	20240221	103500	140990895	2950	2955	2955	2950	2020
505	20240221	103400	135021895	2955	2955	2955	2955	1576
506	20240221	103300	130364815	2955	2960	2960	2955	150
507	20240221	103200	129921365	2960	2960	2960	2960	10
508	20240221	103100	129891765	2955	2955	2955	2955	68
509	20240221	103000	129690825	2955	2955	2955	2955	0
510	20240221	102900	129690825	2955	2955	2955	2955	0
511	20240221	102800	129690825	2955	2955	2955	2955	3403
512	20240221	102700	119634960	2955	2955	2955	2955	100
513	20240221	102600	119339460	2955	2955	2955	2955	122
514	20240221	102500	118978950	2955	2955	2955	2955	0
515	20240221	102400	118978950	2955	2960	2960	2955	170
516	20240221	102300	118476380	2960	2960	2960	2960	0
517	20240221	102200	118476380	2960	2960	2960	2960	1600
518	20240221	102100	113740380	2960	2960	2960	2960	0
519	20240221	102000	113740380	2960	2960	2960	2960	0
520	20240221	101900	113740380	2960	2960	2960	2960	350
521	20240221	101800	112704380	2955	2955	2955	2955	7
522	20240221	101700	112683695	2955	2955	2955	2955	0
523	20240221	101600	112683695	2955	2970	2970	2955	1201
524	20240221	101500	109130825	2970	2970	2970	2970	10
525	20240221	101400	109101125	2970	2970	2970	2970	0
526	20240221	101300	109101125	2970	2970	2970	2970	0
527	20240221	101200	109101125	2970	2965	2970	2965	6
528	20240221	101100	109083330	2960	2960	2960	2960	224
529	20240221	101000	108420290	2960	2960	2960	2960	95
530	20240221	100900	108139090	2955	2955	2955	2955	0
531	20240221	100800	108139090	2955	2955	2955	2955	0
532	20240221	100700	108139090	2955	2955	2955	2955	2404
533	20240221	100600	101035270	2955	2955	2955	2955	0
534	20240221	100500	101035270	2955	2955	2955	2955	0
535	20240221	100400	101035270	2955	2955	2955	2955	200
536	20240221	100300	100444270	2960	2960	2960	2960	3
537	20240221	100200	100435390	2960	2950	2960	2950	1160
538	20240221	100100	97004835	2955	2955	2955	2950	2506
539	20240221	100000	89607405	2955	2955	2955	2955	1690
540	20240221	095900	84613455	2955	2955	2955	2955	1100
541	20240221	095800	81362955	2960	2960	2960	2960	22
542	20240221	095700	81297835	2960	2960	2960	2960	0
543	20240221	095600	81297835	2960	2960	2960	2960	0
544	20240221	095500	81297835	2960	2960	2960	2960	1118
545	20240221	095400	77988555	2960	2960	2960	2960	177
546	20240221	095300	77464635	2960	2960	2960	2960	0
547	20240221	095200	77464635	2960	2960	2960	2960	377
548	20240221	095100	76348715	2965	2965	2965	2965	0
549	20240221	095000	76348715	2965	2970	2970	2965	52
550	20240221	094900	76194285	2970	2960	2970	2960	51
551	20240221	094800	76042975	2970	2970	2970	2970	0
552	20240221	094700	76042975	2970	2970	2970	2970	0
553	20240221	094600	76042975	2970	2960	2970	2960	152
554	20240221	094500	75593035	2970	2965	2970	2960	1119
555	20240221	094400	72280190	2965	2965	2965	2960	272
556	20240221	094300	71475050	2970	2965	2970	2965	49
557	20240221	094200	71329760	2965	2965	2965	2965	2000
558	20240221	094100	65399760	2965	2960	2965	2960	1387
559	20240221	094000	61294215	2960	2960	2960	2960	3
560	20240221	093900	61285335	2965	2965	2965	2965	41
561	20240221	093800	61163770	2970	2970	2970	2970	0
562	20240221	093700	61163770	2970	2965	2970	2955	726
563	20240221	093600	59018390	2970	2970	2970	2970	0
564	20240221	093500	59018390	2970	2960	2970	2960	1721
565	20240221	093400	53910355	2955	2955	2955	2955	1559
566	20240221	093300	49303510	2960	2960	2960	2960	4430
567	20240221	093200	36190710	2965	2965	2965	2965	100
568	20240221	093100	35894210	2965	2965	2965	2965	1
569	20240221	093000	35891245	2965	2965	2965	2960	127
570	20240221	092900	35515190	2960	2965	2965	2960	685
571	20240221	092800	33486840	2965	2965	2965	2965	281
572	20240221	092700	32653675	2965	2965	2965	2965	0
573	20240221	092600	32653675	2965	2965	2965	2965	639
574	20240221	092500	30759040	2965	2970	2970	2965	3322
575	20240221	092400	20892740	2970	2965	2970	2965	464
576	20240221	092300	19516840	2965	2965	2965	2965	0
577	20240221	092200	19516840	2965	2965	2965	2965	1000
578	20240221	092100	16551840	2965	2965	2965	2965	50
579	20240221	092000	16403590	2980	2980	2980	2980	0
580	20240221	091900	16403590	2980	2965	2980	2965	102
581	20240221	091800	16101135	2975	2965	2975	2965	1276
582	20240221	091700	12317785	2980	2980	2980	2965	652
583	20240221	091600	10384575	2965	2980	2980	2965	221
584	20240221	091500	9729235	2980	2980	2980	2965	195
585	20240221	091400	9150725	2970	2970	2970	2970	5
586	20240221	091300	9135875	2980	2980	2980	2980	1
587	20240221	091200	9132895	2980	2980	2980	2980	1
588	20240221	091100	9129915	2970	2980	2980	2970	6
589	20240221	091000	9112045	2980	2980	2980	2980	1
590	20240221	090900	9109065	2970	2975	2975	2970	1500
591	20240221	090800	4653255	2990	2990	2990	2990	0
592	20240221	090700	4653255	2990	2990	2990	2990	0
593	20240221	090600	4653255	2990	2990	2990	2990	101
594	20240221	090500	4351265	2985	2985	2985	2985	100
595	20240221	090400	4052765	2990	2990	2990	2990	50
596	20240221	090300	3903265	2990	2990	2990	2990	2
597	20240221	090200	3897285	2990	2990	2990	2990	0
598	20240221	090100	3897285	2990	2990	2990	2990	195
599	20240221	090000	3314235	2990	2995	2995	2970	1112