KissMeData/024910/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190300	232951300	2475	2475	2475	2475	1846
3	20240213	190200	232951300	2475	2475	2475	2475	0
4	20240213	190100	232951300	2475	2475	2475	2475	0
5	20240213	190000	232951300	2475	2475	2475	2475	0
6	20240213	185900	232951300	2475	2475	2475	2475	0
7	20240213	185800	232951300	2475	2475	2475	2475	0
8	20240213	185700	232951300	2475	2475	2475	2475	0
9	20240213	185600	232951300	2475	2475	2475	2475	0
10	20240213	185500	232951300	2475	2475	2475	2475	0
11	20240213	185400	232951300	2475	2475	2475	2475	0
12	20240213	185300	232951300	2475	2475	2475	2475	0
13	20240213	185200	232951300	2475	2475	2475	2475	0
14	20240213	185100	232951300	2475	2475	2475	2475	0
15	20240213	185000	232951300	2475	2475	2475	2475	0
16	20240213	184900	232951300	2475	2475	2475	2475	0
17	20240213	184800	232951300	2475	2475	2475	2475	0
18	20240213	184700	232951300	2475	2475	2475	2475	0
19	20240213	184600	232951300	2475	2475	2475	2475	0
20	20240213	184500	232951300	2475	2475	2475	2475	0
21	20240213	184400	232951300	2475	2475	2475	2475	0
22	20240213	184300	232951300	2475	2475	2475	2475	0
23	20240213	184200	232951300	2475	2475	2475	2475	0
24	20240213	184100	232951300	2475	2475	2475	2475	0
25	20240213	184000	232951300	2475	2475	2475	2475	0
26	20240213	183900	232951300	2475	2475	2475	2475	0
27	20240213	183800	232951300	2475	2475	2475	2475	0
28	20240213	183700	232951300	2475	2475	2475	2475	0
29	20240213	183600	232951300	2475	2475	2475	2475	0
30	20240213	183500	232951300	2475	2475	2475	2475	0
31	20240213	183400	232951300	2475	2475	2475	2475	0
32	20240213	183300	232951300	2475	2475	2475	2475	1846
33	20240213	183200	232951300	2475	2475	2475	2475	0
34	20240213	183100	232951300	2475	2475	2475	2475	0
35	20240213	183000	232951300	2475	2475	2475	2475	0
36	20240213	182900	232951300	2475	2475	2475	2475	0
37	20240213	182800	232951300	2475	2475	2475	2475	0
38	20240213	182700	232951300	2475	2475	2475	2475	0
39	20240213	182600	232951300	2475	2475	2475	2475	0
40	20240213	182500	232951300	2475	2475	2475	2475	0
41	20240213	182400	232951300	2475	2475	2475	2475	0
42	20240213	182300	232951300	2475	2475	2475	2475	0
43	20240213	182200	232951300	2475	2475	2475	2475	0
44	20240213	182100	232951300	2475	2475	2475	2475	0
45	20240213	182000	232951300	2475	2475	2475	2475	0
46	20240213	181900	232951300	2475	2475	2475	2475	0
47	20240213	181800	232951300	2475	2475	2475	2475	0
48	20240213	181700	232951300	2475	2475	2475	2475	0
49	20240213	181600	232951300	2475	2475	2475	2475	0
50	20240213	181500	232951300	2475	2475	2475	2475	0
51	20240213	181400	232951300	2475	2475	2475	2475	0
52	20240213	181300	232951300	2475	2475	2475	2475	0
53	20240213	181200	232951300	2475	2475	2475	2475	0
54	20240213	181100	232951300	2475	2475	2475	2475	0
55	20240213	181000	232951300	2475	2475	2475	2475	0
56	20240213	180900	232951300	2475	2475	2475	2475	0
57	20240213	180800	232951300	2475	2475	2475	2475	0
58	20240213	180700	232951300	2475	2475	2475	2475	0
59	20240213	180600	232951300	2475	2475	2475	2475	0
60	20240213	180500	232951300	2475	2475	2475	2475	0
61	20240213	180400	232951300	2475	2475	2475	2475	0
62	20240213	180300	232951300	2475	2475	2475	2475	1846
63	20240213	180200	232951300	2475	2475	2475	2475	0
64	20240213	180100	232951300	2475	2475	2475	2475	0
65	20240213	180000	232951300	2475	2475	2475	2475	0
66	20240213	175900	232951300	2475	2475	2475	2475	0
67	20240213	175800	232951300	2475	2475	2475	2475	0
68	20240213	175700	232951300	2475	2475	2475	2475	0
69	20240213	175600	232951300	2475	2475	2475	2475	0
70	20240213	175500	232951300	2475	2475	2475	2475	0
71	20240213	175400	232951300	2475	2475	2475	2475	0
72	20240213	175300	232951300	2475	2475	2475	2475	0
73	20240213	175200	232951300	2475	2475	2475	2475	0
74	20240213	175100	232951300	2475	2475	2475	2475	0
75	20240213	175000	232951300	2475	2475	2475	2475	0
76	20240213	174900	232951300	2475	2475	2475	2475	0
77	20240213	174800	232951300	2475	2475	2475	2475	0
78	20240213	174700	232951300	2475	2475	2475	2475	0
79	20240213	174600	232951300	2475	2475	2475	2475	0
80	20240213	174500	232951300	2475	2475	2475	2475	0
81	20240213	174400	232951300	2475	2475	2475	2475	0
82	20240213	174300	232951300	2475	2475	2475	2475	0
83	20240213	174200	232951300	2475	2475	2475	2475	0
84	20240213	174100	232951300	2475	2475	2475	2475	0
85	20240213	174000	232951300	2475	2475	2475	2475	0
86	20240213	173900	232951300	2475	2475	2475	2475	0
87	20240213	173800	232951300	2475	2475	2475	2475	0
88	20240213	173700	232951300	2475	2475	2475	2475	0
89	20240213	173600	232951300	2475	2475	2475	2475	0
90	20240213	173500	232951300	2475	2475	2475	2475	0
91	20240213	173400	232951300	2475	2475	2475	2475	0
92	20240213	173300	232951300	2475	2475	2475	2475	1846
93	20240213	173200	232951300	2475	2475	2475	2475	0
94	20240213	173100	232951300	2475	2475	2475	2475	0
95	20240213	173000	232951300	2475	2475	2475	2475	0
96	20240213	172900	232951300	2475	2475	2475	2475	0
97	20240213	172800	232951300	2475	2475	2475	2475	0
98	20240213	172700	232951300	2475	2475	2475	2475	0
99	20240213	172600	232951300	2475	2475	2475	2475	0
100	20240213	172500	232951300	2475	2475	2475	2475	0
101	20240213	172400	232951300	2475	2475	2475	2475	0
102	20240213	172300	232951300	2475	2475	2475	2475	0
103	20240213	172200	232951300	2475	2475	2475	2475	0
104	20240213	172100	232951300	2475	2475	2475	2475	0
105	20240213	172000	232951300	2475	2475	2475	2475	0
106	20240213	171900	232951300	2475	2475	2475	2475	0
107	20240213	171800	232951300	2475	2475	2475	2475	0
108	20240213	171700	232951300	2475	2475	2475	2475	0
109	20240213	171600	232951300	2475	2475	2475	2475	0
110	20240213	171500	232951300	2475	2475	2475	2475	0
111	20240213	171400	232951300	2475	2475	2475	2475	0
112	20240213	171300	232951300	2475	2475	2475	2475	0
113	20240213	171200	232951300	2475	2475	2475	2475	0
114	20240213	171100	232951300	2475	2475	2475	2475	0
115	20240213	171000	232951300	2475	2475	2475	2475	0
116	20240213	170900	232951300	2475	2475	2475	2475	0
117	20240213	170800	232951300	2475	2475	2475	2475	0
118	20240213	170700	232951300	2475	2475	2475	2475	0
119	20240213	170600	232951300	2475	2475	2475	2475	0
120	20240213	170500	232951300	2475	2475	2475	2475	0
121	20240213	170400	232951300	2475	2475	2475	2475	0
122	20240213	170300	232951300	2475	2475	2475	2475	1846
123	20240213	170200	232951300	2475	2475	2475	2475	0
124	20240213	170100	232951300	2475	2475	2475	2475	0
125	20240213	170000	232951300	2475	2475	2475	2475	0
126	20240213	165900	232951300	2475	2475	2475	2475	0
127	20240213	165800	232951300	2475	2475	2475	2475	0
128	20240213	165700	232951300	2475	2475	2475	2475	0
129	20240213	165600	232951300	2475	2475	2475	2475	0
130	20240213	165500	232951300	2475	2475	2475	2475	0
131	20240213	165400	232951300	2475	2475	2475	2475	0
132	20240213	165300	232951300	2475	2475	2475	2475	0
133	20240213	165200	232951300	2475	2475	2475	2475	0
134	20240213	165100	232951300	2475	2475	2475	2475	0
135	20240213	165000	232951300	2475	2475	2475	2475	0
136	20240213	164900	232951300	2475	2475	2475	2475	0
137	20240213	164800	232951300	2475	2475	2475	2475	0
138	20240213	164700	232951300	2475	2475	2475	2475	0
139	20240213	164600	232951300	2475	2475	2475	2475	0
140	20240213	164500	232951300	2475	2475	2475	2475	0
141	20240213	164400	232951300	2475	2475	2475	2475	0
142	20240213	164300	232951300	2475	2475	2475	2475	0
143	20240213	164200	232951300	2475	2475	2475	2475	0
144	20240213	164100	232951300	2475	2475	2475	2475	0
145	20240213	164000	232951300	2475	2475	2475	2475	0
146	20240213	163900	232951300	2475	2475	2475	2475	0
147	20240213	163800	232951300	2475	2475	2475	2475	0
148	20240213	163700	232951300	2475	2475	2475	2475	0
149	20240213	163600	232951300	2475	2475	2475	2475	0
150	20240213	163500	232951300	2475	2475	2475	2475	0
151	20240213	163400	232951300	2475	2475	2475	2475	0
152	20240213	163300	232951300	2475	2475	2475	2475	1846
153	20240213	163200	232951300	2475	2475	2475	2475	0
154	20240213	163100	232951300	2475	2475	2475	2475	0
155	20240213	163000	232951300	2475	2475	2475	2475	0
156	20240213	162900	232951300	2475	2475	2475	2475	0
157	20240213	162800	232951300	2475	2475	2475	2475	0
158	20240213	162700	232951300	2475	2475	2475	2475	0
159	20240213	162600	232951300	2475	2475	2475	2475	0
160	20240213	162500	232951300	2475	2475	2475	2475	0
161	20240213	162400	232951300	2475	2475	2475	2475	0
162	20240213	162300	232951300	2475	2475	2475	2475	0
163	20240213	162200	232951300	2475	2475	2475	2475	0
164	20240213	162100	232951300	2475	2475	2475	2475	0
165	20240213	162000	232951300	2475	2475	2475	2475	0
166	20240213	161900	232951300	2475	2475	2475	2475	0
167	20240213	161800	232951300	2475	2475	2475	2475	0
168	20240213	161700	232951300	2475	2475	2475	2475	0
169	20240213	161600	232951300	2475	2475	2475	2475	0
170	20240213	161500	232951300	2475	2475	2475	2475	0
171	20240213	161400	232951300	2475	2475	2475	2475	0
172	20240213	161300	232951300	2475	2475	2475	2475	0
173	20240213	161200	232951300	2475	2475	2475	2475	0
174	20240213	161100	232951300	2475	2475	2475	2475	0
175	20240213	161000	232951300	2475	2475	2475	2475	0
176	20240213	160900	232951300	2475	2475	2475	2475	0
177	20240213	160800	232951300	2475	2475	2475	2475	0
178	20240213	160700	232951300	2475	2475	2475	2475	0
179	20240213	160600	232951300	2475	2475	2475	2475	0
180	20240213	160500	232951300	2475	2475	2475	2475	0
181	20240213	160400	232951300	2475	2475	2475	2475	0
182	20240213	160300	232951300	2475	2475	2475	2475	1846
183	20240213	160200	232951300	2475	2475	2475	2475	0
184	20240213	160100	232951300	2475	2475	2475	2475	0
185	20240213	160000	232951300	2475	2475	2475	2475	0
186	20240213	155900	232951300	2475	2475	2475	2475	0
187	20240213	155800	232951300	2475	2475	2475	2475	0
188	20240213	155700	232951300	2475	2475	2475	2475	0
189	20240213	155600	232951300	2475	2475	2475	2475	0
190	20240213	155500	232951300	2475	2475	2475	2475	0
191	20240213	155400	232951300	2475	2475	2475	2475	0
192	20240213	155300	232951300	2475	2475	2475	2475	0
193	20240213	155200	232951300	2475	2475	2475	2475	0
194	20240213	155100	232951300	2475	2475	2475	2475	0
195	20240213	155000	232951300	2475	2475	2475	2475	0
196	20240213	154900	232951300	2475	2475	2475	2475	0
197	20240213	154800	232951300	2475	2475	2475	2475	0
198	20240213	154700	232951300	2475	2475	2475	2475	0
199	20240213	154600	232951300	2475	2475	2475	2475	0
200	20240213	154500	232951300	2475	2475	2475	2475	0
201	20240213	154400	232951300	2475	2475	2475	2475	0
202	20240213	154300	232951300	2475	2475	2475	2475	0
203	20240213	154200	232951300	2475	2475	2475	2475	0
204	20240213	154100	232951300	2475	2475	2475	2475	0
205	20240213	154000	232951300	2475	2475	2475	2475	0
206	20240213	153900	232951300	2475	2475	2475	2475	0
207	20240213	153800	232951300	2475	2475	2475	2475	0
208	20240213	153700	232951300	2475	2475	2475	2475	0
209	20240213	153600	232951300	2475	2475	2475	2475	0
210	20240213	153500	232951300	2475	2475	2475	2475	0
211	20240213	153400	232951300	2475	2475	2475	2475	0
212	20240213	153300	232951300	2475	2475	2475	2475	1846
213	20240213	153200	232951300	2475	2475	2475	2475	0
214	20240213	153100	232951300	2475	2475	2475	2475	0
215	20240213	153000	232951300	2475	2475	2475	2475	1846
216	20240213	152900	228382450	2470	2470	2470	2470	0
217	20240213	152800	228382450	2470	2470	2470	2470	0
218	20240213	152700	228382450	2470	2470	2470	2470	0
219	20240213	152600	228382450	2470	2470	2470	2470	0
220	20240213	152500	228382450	2470	2470	2470	2470	0
221	20240213	152400	228382450	2470	2470	2470	2470	0
222	20240213	152300	228382450	2470	2470	2470	2470	0
223	20240213	152200	228382450	2470	2470	2470	2470	0
224	20240213	152100	228382450	2470	2470	2470	2470	0
225	20240213	152000	228382450	2470	2470	2470	2470	0
226	20240213	151900	228382450	2470	2470	2475	2470	656
227	20240213	151800	226759500	2470	2470	2475	2470	2331
228	20240213	151700	220991925	2475	2465	2475	2465	3290
229	20240213	151600	212866120	2460	2455	2460	2455	695
230	20240213	151500	211157615	2455	2455	2455	2455	14
231	20240213	151400	211123245	2465	2470	2470	2465	135
232	20240213	151300	210790465	2465	2465	2465	2465	2000
233	20240213	151200	205860465	2465	2465	2465	2465	0
234	20240213	151100	205860465	2465	2465	2465	2465	0
235	20240213	151000	205860465	2465	2465	2465	2465	0
236	20240213	150900	205860465	2465	2465	2465	2465	0
237	20240213	150800	205860465	2465	2465	2465	2465	0
238	20240213	150700	205860465	2465	2465	2465	2465	0
239	20240213	150600	205860465	2465	2465	2465	2465	1
240	20240213	150500	205858000	2445	2445	2445	2445	899
241	20240213	150400	203659945	2445	2445	2445	2445	0
242	20240213	150300	203659945	2445	2445	2445	2445	0
243	20240213	150200	203659945	2445	2450	2450	2445	1970
244	20240213	150100	198842330	2450	2450	2450	2450	0
245	20240213	150000	198842330	2450	2455	2455	2450	500
246	20240213	145900	197617305	2465	2465	2465	2465	0
247	20240213	145800	197617305	2465	2465	2465	2465	0
248	20240213	145700	197617305	2465	2465	2465	2450	805
249	20240213	145600	195643185	2460	2460	2460	2460	0
250	20240213	145500	195643185	2460	2460	2460	2460	539
251	20240213	145400	194317245	2470	2460	2470	2460	83
252	20240213	145300	194113055	2470	2470	2470	2470	0
253	20240213	145200	194113055	2470	2470	2470	2470	0
254	20240213	145100	194113055	2470	2470	2470	2470	0
255	20240213	145000	194113055	2470	2470	2470	2470	0
256	20240213	144900	194113055	2470	2470	2470	2470	0
257	20240213	144800	194113055	2470	2470	2470	2470	0
258	20240213	144700	194113055	2470	2470	2470	2470	13
259	20240213	144600	194080945	2460	2460	2460	2460	50
260	20240213	144500	193957945	2470	2470	2470	2470	0
261	20240213	144400	193957945	2470	2470	2470	2470	0
262	20240213	144300	193957945	2470	2470	2470	2470	0
263	20240213	144200	193957945	2470	2470	2470	2470	0
264	20240213	144100	193957945	2470	2470	2470	2470	0
265	20240213	144000	193957945	2470	2470	2470	2470	2
266	20240213	143900	193953005	2465	2465	2465	2465	500
267	20240213	143800	192720505	2470	2470	2470	2470	0
268	20240213	143700	192720505	2470	2470	2470	2470	0
269	20240213	143600	192720505	2470	2470	2470	2470	0
270	20240213	143500	192720505	2470	2470	2470	2470	0
271	20240213	143400	192720505	2470	2470	2470	2470	8
272	20240213	143300	192700745	2465	2465	2465	2465	0
273	20240213	143200	192700745	2465	2465	2465	2465	0
274	20240213	143100	192700745	2465	2465	2465	2465	1
275	20240213	143000	192698280	2470	2470	2470	2470	0
276	20240213	142900	192698280	2470	2470	2470	2470	1
277	20240213	142800	192695810	2455	2455	2455	2455	0
278	20240213	142700	192695810	2455	2455	2455	2455	0
279	20240213	142600	192695810	2455	2455	2455	2455	0
280	20240213	142500	192695810	2455	2460	2460	2455	538
281	20240213	142400	191373970	2470	2470	2470	2470	1
282	20240213	142300	191371500	2465	2465	2465	2465	0
283	20240213	142200	191371500	2465	2465	2465	2465	8
284	20240213	142100	191351780	2465	2465	2465	2465	0
285	20240213	142000	191351780	2465	2465	2465	2465	3
286	20240213	141900	191344385	2465	2465	2465	2465	201
287	20240213	141800	190848920	2470	2470	2470	2470	0
288	20240213	141700	190848920	2470	2470	2470	2470	0
289	20240213	141600	190848920	2470	2470	2470	2470	0
290	20240213	141500	190848920	2470	2470	2470	2470	0
291	20240213	141400	190848920	2470	2470	2470	2470	0
292	20240213	141300	190848920	2470	2470	2470	2470	0
293	20240213	141200	190848920	2470	2470	2470	2470	0
294	20240213	141100	190848920	2470	2470	2470	2470	0
295	20240213	141000	190848920	2470	2470	2470	2470	1
296	20240213	140900	190846450	2475	2475	2475	2475	0
297	20240213	140800	190846450	2475	2475	2475	2475	0
298	20240213	140700	190846450	2475	2475	2475	2470	3
299	20240213	140600	190839030	2470	2470	2470	2470	0
300	20240213	140500	190839030	2470	2470	2470	2470	3
301	20240213	140400	190831620	2470	2470	2470	2470	0
302	20240213	140300	190831620	2470	2470	2470	2470	0
303	20240213	140200	190831620	2470	2470	2470	2470	0
304	20240213	140100	190831620	2470	2470	2470	2470	0
305	20240213	140000	190831620	2470	2470	2470	2470	0
306	20240213	135900	190831620	2470	2470	2470	2470	1
307	20240213	135800	190829150	2475	2475	2475	2475	0
308	20240213	135700	190829150	2475	2475	2475	2475	0
309	20240213	135600	190829150	2475	2475	2475	2470	6
310	20240213	135500	190814315	2470	2470	2470	2470	0
311	20240213	135400	190814315	2470	2470	2475	2470	15
312	20240213	135300	190777230	2470	2475	2475	2470	2
313	20240213	135200	190772285	2450	2450	2450	2450	0
314	20240213	135100	190772285	2450	2450	2450	2450	0
315	20240213	135000	190772285	2450	2450	2450	2450	0
316	20240213	134900	190772285	2450	2450	2450	2450	0
317	20240213	134800	190772285	2450	2450	2450	2450	0
318	20240213	134700	190772285	2450	2450	2450	2450	0
319	20240213	134600	190772285	2450	2455	2455	2450	2258
320	20240213	134500	185239170	2455	2455	2455	2455	0
321	20240213	134400	185239170	2455	2455	2455	2455	0
322	20240213	134300	185239170	2455	2455	2455	2455	0
323	20240213	134200	185239170	2455	2455	2455	2455	213
324	20240213	134100	184716255	2455	2455	2455	2455	0
325	20240213	134000	184716255	2455	2460	2460	2455	2500
326	20240213	133900	178577805	2460	2460	2460	2460	0
327	20240213	133800	178577805	2460	2460	2460	2460	2600
328	20240213	133700	172181805	2465	2465	2465	2465	1511
329	20240213	133600	168457190	2465	2465	2465	2465	0
330	20240213	133500	168457190	2465	2465	2465	2465	0
331	20240213	133400	168457190	2465	2465	2465	2465	0
332	20240213	133300	168457190	2465	2470	2470	2465	62
333	20240213	133200	168304315	2475	2475	2475	2475	0
334	20240213	133100	168304315	2475	2475	2475	2475	0
335	20240213	133000	168304315	2475	2475	2475	2475	0
336	20240213	132900	168304315	2475	2475	2475	2475	0
337	20240213	132800	168304315	2475	2475	2475	2475	0
338	20240213	132700	168304315	2475	2475	2475	2475	0
339	20240213	132600	168304315	2475	2475	2475	2475	0
340	20240213	132500	168304315	2475	2475	2475	2475	1
341	20240213	132400	168301840	2480	2480	2480	2480	1
342	20240213	132300	168299360	2475	2475	2475	2475	126
343	20240213	132200	167987510	2475	2475	2475	2475	26
344	20240213	132100	167923160	2475	2475	2475	2475	16
345	20240213	132000	167883560	2480	2475	2480	2475	611
346	20240213	131900	166371320	2475	2475	2475	2475	0
347	20240213	131800	166371320	2475	2475	2475	2475	0
348	20240213	131700	166371320	2475	2475	2475	2475	31
349	20240213	131600	166294595	2475	2475	2475	2475	193
350	20240213	131500	165816920	2475	2475	2475	2475	0
351	20240213	131400	165816920	2475	2475	2475	2475	0
352	20240213	131300	165816920	2475	2475	2475	2475	0
353	20240213	131200	165816920	2475	2475	2475	2475	0
354	20240213	131100	165816920	2475	2475	2475	2475	0
355	20240213	131000	165816920	2475	2475	2475	2475	0
356	20240213	130900	165816920	2475	2475	2475	2475	0
357	20240213	130800	165816920	2475	2475	2475	2475	0
358	20240213	130700	165816920	2475	2475	2475	2475	0
359	20240213	130600	165816920	2475	2475	2475	2475	0
360	20240213	130500	165816920	2475	2475	2475	2475	0
361	20240213	130400	165816920	2475	2475	2475	2475	0
362	20240213	130300	165816920	2475	2475	2475	2475	0
363	20240213	130200	165816920	2475	2475	2475	2475	0
364	20240213	130100	165816920	2475	2475	2475	2475	0
365	20240213	130000	165816920	2475	2475	2475	2475	19
366	20240213	125900	165769895	2480	2480	2480	2480	0
367	20240213	125800	165769895	2480	2480	2480	2480	0
368	20240213	125700	165769895	2480	2480	2480	2480	157
369	20240213	125600	165380535	2480	2480	2480	2480	1600
370	20240213	125500	161412535	2480	2480	2480	2480	1
371	20240213	125400	161410055	2475	2475	2475	2475	0
372	20240213	125300	161410055	2475	2475	2475	2475	2173
373	20240213	125200	156031880	2470	2470	2470	2470	100
374	20240213	125100	155784880	2460	2460	2460	2460	0
375	20240213	125000	155784880	2460	2460	2460	2460	0
376	20240213	124900	155784880	2460	2465	2465	2460	800
377	20240213	124800	153815535	2465	2465	2465	2465	0
378	20240213	124700	153815535	2465	2465	2465	2465	0
379	20240213	124600	153815535	2465	2465	2465	2465	21
380	20240213	124500	153763770	2470	2470	2470	2470	0
381	20240213	124400	153763770	2470	2470	2470	2470	1
382	20240213	124300	153761300	2470	2470	2470	2470	3
383	20240213	124200	153753890	2470	2470	2470	2470	300
384	20240213	124100	153012890	2475	2475	2475	2475	0
385	20240213	124000	153012890	2475	2475	2475	2475	0
386	20240213	123900	153012890	2475	2475	2475	2475	0
387	20240213	123800	153012890	2475	2475	2475	2475	0
388	20240213	123700	153012890	2475	2475	2475	2475	0
389	20240213	123600	153012890	2475	2475	2475	2475	0
390	20240213	123500	153012890	2475	2475	2475	2475	0
391	20240213	123400	153012890	2475	2475	2475	2475	1
392	20240213	123300	153010415	2475	2475	2475	2475	0
393	20240213	123200	153010415	2475	2475	2475	2475	0
394	20240213	123100	153010415	2475	2475	2475	2475	0
395	20240213	123000	153010415	2475	2475	2475	2475	0
396	20240213	122900	153010415	2475	2475	2475	2475	0
397	20240213	122800	153010415	2475	2475	2475	2475	500
398	20240213	122700	151772915	2465	2465	2465	2465	0
399	20240213	122600	151772915	2465	2465	2465	2465	0
400	20240213	122500	151772915	2465	2465	2465	2465	43
401	20240213	122400	151666920	2465	2465	2465	2465	0
402	20240213	122300	151666920	2465	2465	2465	2465	0
403	20240213	122200	151666920	2465	2465	2465	2465	0
404	20240213	122100	151666920	2465	2465	2465	2465	0
405	20240213	122000	151666920	2465	2465	2465	2465	0
406	20240213	121900	151666920	2465	2465	2465	2465	0
407	20240213	121800	151666920	2465	2465	2465	2465	0
408	20240213	121700	151666920	2465	2465	2465	2465	0
409	20240213	121600	151666920	2465	2465	2465	2465	22
410	20240213	121500	151612690	2470	2470	2470	2470	0
411	20240213	121400	151612690	2470	2470	2470	2470	0
412	20240213	121300	151612690	2470	2470	2470	2470	0
413	20240213	121200	151612690	2470	2470	2470	2470	0
414	20240213	121100	151612690	2470	2470	2470	2470	0
415	20240213	121000	151612690	2470	2470	2470	2470	122
416	20240213	120900	151311350	2470	2470	2470	2470	1
417	20240213	120800	151308880	2470	2470	2470	2470	0
418	20240213	120700	151308880	2470	2470	2470	2470	0
419	20240213	120600	151308880	2470	2470	2470	2470	5
420	20240213	120500	151296530	2480	2480	2480	2480	0
421	20240213	120400	151296530	2480	2480	2480	2480	0
422	20240213	120300	151296530	2480	2480	2480	2480	20
423	20240213	120200	151246930	2480	2480	2480	2480	8
424	20240213	120100	151227090	2480	2480	2480	2480	0
425	20240213	120000	151227090	2480	2480	2480	2480	0
426	20240213	115900	151227090	2480	2480	2480	2480	0
427	20240213	115800	151227090	2480	2480	2480	2480	0
428	20240213	115700	151227090	2480	2480	2480	2480	0
429	20240213	115600	151227090	2480	2480	2480	2480	0
430	20240213	115500	151227090	2480	2480	2480	2480	0
431	20240213	115400	151227090	2480	2480	2480	2480	0
432	20240213	115300	151227090	2480	2480	2480	2480	0
433	20240213	115200	151227090	2480	2480	2480	2480	0
434	20240213	115100	151227090	2480	2470	2480	2470	14
435	20240213	115000	151192480	2470	2470	2470	2470	0
436	20240213	114900	151192480	2470	2460	2470	2460	3702
437	20240213	114800	142084640	2460	2465	2465	2460	1390
438	20240213	114700	138665230	2480	2480	2480	2480	0
439	20240213	114600	138665230	2480	2480	2480	2480	0
440	20240213	114500	138665230	2480	2480	2480	2480	0
441	20240213	114400	138665230	2480	2480	2480	2480	0
442	20240213	114300	138665230	2480	2480	2480	2480	0
443	20240213	114200	138665230	2480	2480	2480	2480	0
444	20240213	114100	138665230	2480	2475	2480	2475	200
445	20240213	114000	138169325	2480	2480	2480	2480	0
446	20240213	113900	138169325	2480	2480	2480	2480	0
447	20240213	113800	138169325	2480	2480	2480	2480	5
448	20240213	113700	138156925	2480	2480	2480	2480	0
449	20240213	113600	138156925	2480	2480	2480	2480	0
450	20240213	113500	138156925	2480	2480	2480	2480	0
451	20240213	113400	138156925	2480	2480	2480	2480	10
452	20240213	113300	138132125	2480	2480	2480	2480	4
453	20240213	113200	138122205	2460	2465	2465	2460	1000
454	20240213	113100	135661050	2465	2465	2465	2465	0
455	20240213	113000	135661050	2465	2465	2465	2465	12
456	20240213	112900	135631470	2465	2465	2465	2465	34
457	20240213	112800	135547660	2465	2465	2465	2465	18
458	20240213	112700	135503290	2480	2480	2480	2480	0
459	20240213	112600	135503290	2480	2480	2480	2480	0
460	20240213	112500	135503290	2480	2480	2480	2480	50
461	20240213	112400	135379290	2480	2480	2480	2480	1
462	20240213	112300	135376810	2480	2475	2480	2460	4130
463	20240213	112200	125198250	2485	2485	2485	2485	0
464	20240213	112100	125198250	2485	2480	2485	2480	2
465	20240213	112000	125193285	2485	2485	2485	2485	0
466	20240213	111900	125193285	2485	2485	2485	2485	15
467	20240213	111800	125156010	2480	2480	2480	2480	500
468	20240213	111700	123916010	2480	2480	2480	2480	100
469	20240213	111600	123668010	2480	2480	2485	2480	836
470	20240213	111500	121594655	2480	2480	2480	2480	1
471	20240213	111400	121592175	2480	2480	2480	2480	632
472	20240213	111300	120024815	2480	2475	2480	2475	16
473	20240213	111200	119985160	2470	2470	2470	2470	0
474	20240213	111100	119985160	2470	2470	2470	2470	0
475	20240213	111000	119985160	2470	2470	2470	2470	0
476	20240213	110900	119985160	2470	2470	2470	2470	0
477	20240213	110800	119985160	2470	2480	2480	2470	411
478	20240213	110700	118969980	2470	2470	2470	2470	0
479	20240213	110600	118969980	2470	2470	2470	2470	20
480	20240213	110500	118920580	2470	2470	2470	2470	0
481	20240213	110400	118920580	2470	2470	2470	2470	405
482	20240213	110300	117920230	2475	2475	2475	2475	6
483	20240213	110200	117905380	2485	2485	2485	2485	0
484	20240213	110100	117905380	2485	2485	2485	2485	0
485	20240213	110000	117905380	2485	2485	2485	2485	0
486	20240213	105900	117905380	2485	2485	2485	2485	200
487	20240213	105800	117408380	2485	2485	2485	2485	0
488	20240213	105700	117408380	2485	2485	2485	2485	40
489	20240213	105600	117308980	2485	2480	2485	2480	6
490	20240213	105500	117294080	2485	2485	2485	2485	0
491	20240213	105400	117294080	2485	2485	2485	2485	0
492	20240213	105300	117294080	2485	2480	2485	2480	6
493	20240213	105200	117279185	2485	2485	2485	2470	1021
494	20240213	105100	114756890	2485	2475	2485	2475	2133
495	20240213	105000	109467640	2475	2475	2475	2475	125
496	20240213	104900	109158265	2475	2475	2475	2475	0
497	20240213	104800	109158265	2475	2475	2475	2475	41
498	20240213	104700	109056790	2475	2480	2480	2475	549
499	20240213	104600	107697975	2475	2475	2475	2475	1100
500	20240213	104500	104975475	2475	2475	2475	2475	1060
501	20240213	104400	102351975	2480	2480	2480	2480	12
502	20240213	104300	102322215	2480	2475	2480	2475	179
503	20240213	104200	101879140	2475	2475	2475	2475	31
504	20240213	104100	101802415	2480	2480	2480	2480	0
505	20240213	104000	101802415	2480	2480	2480	2480	0
506	20240213	103900	101802415	2480	2470	2480	2470	806
507	20240213	103800	99807035	2470	2480	2480	2470	299
508	20240213	103700	99065535	2475	2475	2475	2475	1000
509	20240213	103600	96590535	2480	2480	2480	2480	250
510	20240213	103500	95970535	2480	2480	2480	2475	22
511	20240213	103400	95916020	2470	2470	2470	2470	1000
512	20240213	103300	93446020	2475	2475	2475	2475	0
513	20240213	103200	93446020	2475	2480	2480	2475	325
514	20240213	103100	92640270	2485	2485	2485	2485	1266
515	20240213	103000	89494260	2485	2470	2485	2470	1562
516	20240213	102900	85627320	2465	2465	2465	2465	0
517	20240213	102800	85627320	2465	2455	2465	2455	13322
518	20240213	102700	52909340	2455	2455	2455	2455	796
519	20240213	102600	50955160	2465	2465	2465	2465	0
520	20240213	102500	50955160	2465	2465	2465	2465	0
521	20240213	102400	50955160	2465	2465	2465	2465	0
522	20240213	102300	50955160	2465	2465	2465	2465	300
523	20240213	102200	50215660	2465	2465	2465	2465	1
524	20240213	102100	50213195	2465	2465	2465	2465	0
525	20240213	102000	50213195	2465	2460	2465	2460	1000
526	20240213	101900	47748210	2460	2455	2460	2455	1002
527	20240213	101800	45283295	2450	2450	2450	2450	0
528	20240213	101700	45283295	2450	2450	2450	2450	0
529	20240213	101600	45283295	2450	2450	2450	2450	14
530	20240213	101500	45248995	2460	2460	2460	2460	0
531	20240213	101400	45248995	2460	2460	2460	2460	0
532	20240213	101300	45248995	2460	2460	2460	2460	0
533	20240213	101200	45248995	2460	2460	2460	2460	0
534	20240213	101100	45248995	2460	2460	2460	2460	0
535	20240213	101000	45248995	2460	2460	2460	2460	0
536	20240213	100900	45248995	2460	2460	2460	2460	10
537	20240213	100800	45224395	2460	2460	2460	2460	4
538	20240213	100700	45214555	2450	2450	2450	2450	20
539	20240213	100600	45165555	2460	2460	2460	2460	0
540	20240213	100500	45165555	2460	2460	2460	2460	1
541	20240213	100400	45163095	2450	2450	2450	2450	0
542	20240213	100300	45163095	2450	2455	2455	2450	33
543	20240213	100200	45082240	2455	2455	2455	2455	0
544	20240213	100100	45082240	2455	2455	2455	2455	0
545	20240213	100000	45082240	2455	2455	2455	2455	0
546	20240213	095900	45082240	2455	2455	2455	2455	0
547	20240213	095800	45082240	2455	2455	2455	2455	25
548	20240213	095700	45020865	2460	2460	2460	2460	0
549	20240213	095600	45020865	2460	2460	2460	2460	0
550	20240213	095500	45020865	2460	2460	2460	2460	0
551	20240213	095400	45020865	2460	2460	2460	2460	0
552	20240213	095300	45020865	2460	2460	2460	2460	1
553	20240213	095200	45018405	2460	2460	2460	2460	3
554	20240213	095100	45011025	2465	2465	2465	2465	0
555	20240213	095000	45011025	2465	2465	2465	2465	0
556	20240213	094900	45011025	2465	2465	2465	2465	11
557	20240213	094800	44983910	2465	2465	2465	2465	0
558	20240213	094700	44983910	2465	2450	2465	2445	472
559	20240213	094600	43829310	2460	2460	2460	2460	3
560	20240213	094500	43821930	2460	2460	2460	2460	13
561	20240213	094400	43789950	2460	2460	2460	2460	806
562	20240213	094300	41807190	2460	2460	2460	2460	0
563	20240213	094200	41807190	2460	2460	2460	2460	0
564	20240213	094100	41807190	2460	2460	2460	2460	0
565	20240213	094000	41807190	2460	2460	2460	2460	0
566	20240213	093900	41807190	2460	2460	2460	2460	5
567	20240213	093800	41794890	2455	2450	2455	2450	2388
568	20240213	093700	35935020	2440	2440	2440	2440	0
569	20240213	093600	35935020	2440	2440	2440	2440	225
570	20240213	093500	35386020	2445	2445	2445	2445	315
571	20240213	093400	34615845	2440	2440	2440	2440	300
572	20240213	093300	33883845	2445	2445	2445	2445	1
573	20240213	093200	33881400	2445	2445	2445	2445	0
574	20240213	093100	33881400	2445	2445	2445	2445	0
575	20240213	093000	33881400	2445	2450	2450	2445	7
576	20240213	092900	33864270	2450	2450	2450	2450	0
577	20240213	092800	33864270	2450	2435	2450	2435	102
578	20240213	092700	33615870	2435	2435	2435	2435	231
579	20240213	092600	33053385	2435	2455	2455	2435	4
580	20240213	092500	33043605	2435	2435	2435	2435	10
581	20240213	092400	33019255	2440	2440	2440	2440	0
582	20240213	092300	33019255	2440	2440	2440	2440	0
583	20240213	092200	33019255	2440	2440	2440	2440	265
584	20240213	092100	32372655	2455	2455	2455	2455	22
585	20240213	092000	32318645	2445	2445	2445	2445	73
586	20240213	091900	32140160	2455	2455	2455	2455	45
587	20240213	091800	32029685	2450	2450	2450	2450	66
588	20240213	091700	31867985	2455	2455	2455	2455	0
589	20240213	091600	31867985	2455	2455	2455	2455	106
590	20240213	091500	31607755	2455	2445	2455	2435	138
591	20240213	091400	31271480	2450	2445	2450	2445	1202
592	20240213	091300	28327580	2445	2440	2445	2440	1918
593	20240213	091200	23647050	2430	2435	2435	2430	74
594	20240213	091100	23467170	2430	2430	2430	2430	0
595	20240213	091000	23467170	2430	2435	2435	2410	206
596	20240213	090900	22968230	2405	2420	2430	2405	885
597	20240213	090800	20835470	2425	2420	2425	2420	113
598	20240213	090700	20561575	2415	2415	2415	2415	43
599	20240213	090600	20457730	2410	2410	2410	2410	0
600	20240213	090500	20457730	2410	2410	2410	2410	180
601	20240213	090400	20023930	2395	2435	2435	2350	4701
602	20240213	090300	8834675	2430	2455	2455	2430	1538
603	20240213	090200	5066600	2460	2475	2475	2460	147
604	20240213	090100	4702945	2475	2475	2475	2475	20
605	20240213	090000	4653445	2475	2470	2475	2470	1882