KissMeData/058450/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193600	1249688215	2985	2985	2985	2985	7963
3	20240215	193500	1249688215	2985	2985	2985	2985	0
4	20240215	193400	1249688215	2985	2985	2985	2985	0
5	20240215	193300	1249688215	2985	2985	2985	2985	0
6	20240215	193200	1249688215	2985	2985	2985	2985	0
7	20240215	193100	1249688215	2985	2985	2985	2985	0
8	20240215	193000	1249688215	2985	2985	2985	2985	0
9	20240215	192900	1249688215	2985	2985	2985	2985	0
10	20240215	192800	1249688215	2985	2985	2985	2985	0
11	20240215	192700	1249688215	2985	2985	2985	2985	0
12	20240215	192600	1249688215	2985	2985	2985	2985	0
13	20240215	192500	1249688215	2985	2985	2985	2985	0
14	20240215	192400	1249688215	2985	2985	2985	2985	0
15	20240215	192300	1249688215	2985	2985	2985	2985	0
16	20240215	192200	1249688215	2985	2985	2985	2985	0
17	20240215	192100	1249688215	2985	2985	2985	2985	0
18	20240215	192000	1249688215	2985	2985	2985	2985	0
19	20240215	191900	1249688215	2985	2985	2985	2985	0
20	20240215	191800	1249688215	2985	2985	2985	2985	0
21	20240215	191700	1249688215	2985	2985	2985	2985	0
22	20240215	191600	1249688215	2985	2985	2985	2985	0
23	20240215	191500	1249688215	2985	2985	2985	2985	0
24	20240215	191400	1249688215	2985	2985	2985	2985	0
25	20240215	191300	1249688215	2985	2985	2985	2985	0
26	20240215	191200	1249688215	2985	2985	2985	2985	0
27	20240215	191100	1249688215	2985	2985	2985	2985	0
28	20240215	191000	1249688215	2985	2985	2985	2985	0
29	20240215	190900	1249688215	2985	2985	2985	2985	0
30	20240215	190800	1249688215	2985	2985	2985	2985	0
31	20240215	190700	1249688215	2985	2985	2985	2985	0
32	20240215	190600	1249688215	2985	2985	2985	2985	7963
33	20240215	190500	1249688215	2985	2985	2985	2985	0
34	20240215	190400	1249688215	2985	2985	2985	2985	0
35	20240215	190300	1249688215	2985	2985	2985	2985	0
36	20240215	190200	1249688215	2985	2985	2985	2985	0
37	20240215	190100	1249688215	2985	2985	2985	2985	0
38	20240215	190000	1249688215	2985	2985	2985	2985	0
39	20240215	185900	1249688215	2985	2985	2985	2985	0
40	20240215	185800	1249688215	2985	2985	2985	2985	0
41	20240215	185700	1249688215	2985	2985	2985	2985	0
42	20240215	185600	1249688215	2985	2985	2985	2985	0
43	20240215	185500	1249688215	2985	2985	2985	2985	0
44	20240215	185400	1249688215	2985	2985	2985	2985	0
45	20240215	185300	1249688215	2985	2985	2985	2985	0
46	20240215	185200	1249688215	2985	2985	2985	2985	0
47	20240215	185100	1249688215	2985	2985	2985	2985	0
48	20240215	185000	1249688215	2985	2985	2985	2985	0
49	20240215	184900	1249688215	2985	2985	2985	2985	0
50	20240215	184800	1249688215	2985	2985	2985	2985	0
51	20240215	184700	1249688215	2985	2985	2985	2985	0
52	20240215	184600	1249688215	2985	2985	2985	2985	0
53	20240215	184500	1249688215	2985	2985	2985	2985	0
54	20240215	184400	1249688215	2985	2985	2985	2985	0
55	20240215	184300	1249688215	2985	2985	2985	2985	0
56	20240215	184200	1249688215	2985	2985	2985	2985	0
57	20240215	184100	1249688215	2985	2985	2985	2985	0
58	20240215	184000	1249688215	2985	2985	2985	2985	0
59	20240215	183900	1249688215	2985	2985	2985	2985	0
60	20240215	183800	1249688215	2985	2985	2985	2985	0
61	20240215	183700	1249688215	2985	2985	2985	2985	0
62	20240215	183600	1249688215	2985	2985	2985	2985	7963
63	20240215	183500	1249688215	2985	2985	2985	2985	0
64	20240215	183400	1249688215	2985	2985	2985	2985	0
65	20240215	183300	1249688215	2985	2985	2985	2985	0
66	20240215	183200	1249688215	2985	2985	2985	2985	0
67	20240215	183100	1249688215	2985	2985	2985	2985	0
68	20240215	183000	1249688215	2985	2985	2985	2985	0
69	20240215	182900	1249688215	2985	2985	2985	2985	0
70	20240215	182800	1249688215	2985	2985	2985	2985	0
71	20240215	182700	1249688215	2985	2985	2985	2985	0
72	20240215	182600	1249688215	2985	2985	2985	2985	0
73	20240215	182500	1249688215	2985	2985	2985	2985	0
74	20240215	182400	1249688215	2985	2985	2985	2985	0
75	20240215	182300	1249688215	2985	2985	2985	2985	0
76	20240215	182200	1249688215	2985	2985	2985	2985	0
77	20240215	182100	1249688215	2985	2985	2985	2985	0
78	20240215	182000	1249688215	2985	2985	2985	2985	0
79	20240215	181900	1249688215	2985	2985	2985	2985	0
80	20240215	181800	1249688215	2985	2985	2985	2985	0
81	20240215	181700	1249688215	2985	2985	2985	2985	0
82	20240215	181600	1249688215	2985	2985	2985	2985	0
83	20240215	181500	1249688215	2985	2985	2985	2985	0
84	20240215	181400	1249688215	2985	2985	2985	2985	0
85	20240215	181300	1249688215	2985	2985	2985	2985	0
86	20240215	181200	1249688215	2985	2985	2985	2985	0
87	20240215	181100	1249688215	2985	2985	2985	2985	0
88	20240215	181000	1249688215	2985	2985	2985	2985	0
89	20240215	180900	1249688215	2985	2985	2985	2985	0
90	20240215	180800	1249688215	2985	2985	2985	2985	0
91	20240215	180700	1249688215	2985	2985	2985	2985	0
92	20240215	180600	1249688215	2985	2985	2985	2985	7963
93	20240215	180500	1249688215	2985	2985	2985	2985	0
94	20240215	180400	1249688215	2985	2985	2985	2985	0
95	20240215	180300	1249688215	2985	2985	2985	2985	0
96	20240215	180200	1249688215	2985	2985	2985	2985	0
97	20240215	180100	1249688215	2985	2985	2985	2985	0
98	20240215	180000	1249688215	2985	2985	2985	2985	0
99	20240215	175900	1249688215	2985	2985	2985	2985	0
100	20240215	175800	1249688215	2985	2985	2985	2985	0
101	20240215	175700	1249688215	2985	2985	2985	2985	0
102	20240215	175600	1249688215	2985	2985	2985	2985	0
103	20240215	175500	1249688215	2985	2985	2985	2985	0
104	20240215	175400	1249688215	2985	2985	2985	2985	0
105	20240215	175300	1249688215	2985	2985	2985	2985	0
106	20240215	175200	1249688215	2985	2985	2985	2985	0
107	20240215	175100	1249688215	2985	2985	2985	2985	0
108	20240215	175000	1249688215	2985	2985	2985	2985	0
109	20240215	174900	1249688215	2985	2985	2985	2985	0
110	20240215	174800	1249688215	2985	2985	2985	2985	0
111	20240215	174700	1249688215	2985	2985	2985	2985	0
112	20240215	174600	1249688215	2985	2985	2985	2985	0
113	20240215	174500	1249688215	2985	2985	2985	2985	0
114	20240215	174400	1249688215	2985	2985	2985	2985	0
115	20240215	174300	1249688215	2985	2985	2985	2985	0
116	20240215	174200	1249688215	2985	2985	2985	2985	0
117	20240215	174100	1249688215	2985	2985	2985	2985	0
118	20240215	174000	1249688215	2985	2985	2985	2985	0
119	20240215	173900	1249688215	2985	2985	2985	2985	0
120	20240215	173800	1249688215	2985	2985	2985	2985	0
121	20240215	173700	1249688215	2985	2985	2985	2985	0
122	20240215	173600	1249688215	2985	2985	2985	2985	7963
123	20240215	173500	1249688215	2985	2985	2985	2985	0
124	20240215	173400	1249688215	2985	2985	2985	2985	0
125	20240215	173300	1249688215	2985	2985	2985	2985	0
126	20240215	173200	1249688215	2985	2985	2985	2985	0
127	20240215	173100	1249688215	2985	2985	2985	2985	0
128	20240215	173000	1249688215	2985	2985	2985	2985	0
129	20240215	172900	1249688215	2985	2985	2985	2985	0
130	20240215	172800	1249688215	2985	2985	2985	2985	0
131	20240215	172700	1249688215	2985	2985	2985	2985	0
132	20240215	172600	1249688215	2985	2985	2985	2985	0
133	20240215	172500	1249688215	2985	2985	2985	2985	0
134	20240215	172400	1249688215	2985	2985	2985	2985	0
135	20240215	172300	1249688215	2985	2985	2985	2985	0
136	20240215	172200	1249688215	2985	2985	2985	2985	0
137	20240215	172100	1249688215	2985	2985	2985	2985	0
138	20240215	172000	1249688215	2985	2985	2985	2985	0
139	20240215	171900	1249688215	2985	2985	2985	2985	0
140	20240215	171800	1249688215	2985	2985	2985	2985	0
141	20240215	171700	1249688215	2985	2985	2985	2985	0
142	20240215	171600	1249688215	2985	2985	2985	2985	0
143	20240215	171500	1249688215	2985	2985	2985	2985	0
144	20240215	171400	1249688215	2985	2985	2985	2985	0
145	20240215	171300	1249688215	2985	2985	2985	2985	0
146	20240215	171200	1249688215	2985	2985	2985	2985	0
147	20240215	171100	1249688215	2985	2985	2985	2985	0
148	20240215	171000	1249688215	2985	2985	2985	2985	0
149	20240215	170900	1249688215	2985	2985	2985	2985	0
150	20240215	170800	1249688215	2985	2985	2985	2985	0
151	20240215	170700	1249688215	2985	2985	2985	2985	0
152	20240215	170600	1249688215	2985	2985	2985	2985	7963
153	20240215	170500	1249688215	2985	2985	2985	2985	0
154	20240215	170400	1249688215	2985	2985	2985	2985	0
155	20240215	170300	1249688215	2985	2985	2985	2985	0
156	20240215	170200	1249688215	2985	2985	2985	2985	0
157	20240215	170100	1249688215	2985	2985	2985	2985	0
158	20240215	170000	1249688215	2985	2985	2985	2985	0
159	20240215	165900	1249688215	2985	2985	2985	2985	0
160	20240215	165800	1249688215	2985	2985	2985	2985	0
161	20240215	165700	1249688215	2985	2985	2985	2985	0
162	20240215	165600	1249688215	2985	2985	2985	2985	0
163	20240215	165500	1249688215	2985	2985	2985	2985	0
164	20240215	165400	1249688215	2985	2985	2985	2985	0
165	20240215	165300	1249688215	2985	2985	2985	2985	0
166	20240215	165200	1249688215	2985	2985	2985	2985	0
167	20240215	165100	1249688215	2985	2985	2985	2985	0
168	20240215	165000	1249688215	2985	2985	2985	2985	0
169	20240215	164900	1249688215	2985	2985	2985	2985	0
170	20240215	164800	1249688215	2985	2985	2985	2985	0
171	20240215	164700	1249688215	2985	2985	2985	2985	0
172	20240215	164600	1249688215	2985	2985	2985	2985	0
173	20240215	164500	1249688215	2985	2985	2985	2985	0
174	20240215	164400	1249688215	2985	2985	2985	2985	0
175	20240215	164300	1249688215	2985	2985	2985	2985	0
176	20240215	164200	1249688215	2985	2985	2985	2985	0
177	20240215	164100	1249688215	2985	2985	2985	2985	0
178	20240215	164000	1249688215	2985	2985	2985	2985	0
179	20240215	163900	1249688215	2985	2985	2985	2985	0
180	20240215	163800	1249688215	2985	2985	2985	2985	0
181	20240215	163700	1249688215	2985	2985	2985	2985	0
182	20240215	163600	1249688215	2985	2985	2985	2985	7963
183	20240215	163500	1249688215	2985	2985	2985	2985	0
184	20240215	163400	1249688215	2985	2985	2985	2985	0
185	20240215	163300	1249688215	2985	2985	2985	2985	0
186	20240215	163200	1249688215	2985	2985	2985	2985	0
187	20240215	163100	1249688215	2985	2985	2985	2985	0
188	20240215	163000	1249688215	2985	2985	2985	2985	0
189	20240215	162900	1249688215	2985	2985	2985	2985	0
190	20240215	162800	1249688215	2985	2985	2985	2985	0
191	20240215	162700	1249688215	2985	2985	2985	2985	0
192	20240215	162600	1249688215	2985	2985	2985	2985	0
193	20240215	162500	1249688215	2985	2985	2985	2985	0
194	20240215	162400	1249688215	2985	2985	2985	2985	0
195	20240215	162300	1249688215	2985	2985	2985	2985	0
196	20240215	162200	1249688215	2985	2985	2985	2985	0
197	20240215	162100	1249688215	2985	2985	2985	2985	0
198	20240215	162000	1249688215	2985	2985	2985	2985	0
199	20240215	161900	1249688215	2985	2985	2985	2985	0
200	20240215	161800	1249688215	2985	2985	2985	2985	0
201	20240215	161700	1249688215	2985	2985	2985	2985	0
202	20240215	161600	1249688215	2985	2985	2985	2985	0
203	20240215	161500	1249688215	2985	2985	2985	2985	0
204	20240215	161400	1249688215	2985	2985	2985	2985	0
205	20240215	161300	1249688215	2985	2985	2985	2985	0
206	20240215	161200	1249688215	2985	2985	2985	2985	0
207	20240215	161100	1249688215	2985	2985	2985	2985	0
208	20240215	161000	1249688215	2985	2985	2985	2985	0
209	20240215	160900	1249688215	2985	2985	2985	2985	0
210	20240215	160800	1249688215	2985	2985	2985	2985	0
211	20240215	160700	1249688215	2985	2985	2985	2985	0
212	20240215	160600	1249688215	2985	2985	2985	2985	7963
213	20240215	160500	1249688215	2985	2985	2985	2985	0
214	20240215	160400	1249688215	2985	2985	2985	2985	0
215	20240215	160300	1249688215	2985	2985	2985	2985	0
216	20240215	160200	1249688215	2985	2985	2985	2985	0
217	20240215	160100	1249688215	2985	2985	2985	2985	0
218	20240215	160000	1249688215	2985	2985	2985	2985	0
219	20240215	155900	1249688215	2985	2985	2985	2985	0
220	20240215	155800	1249688215	2985	2985	2985	2985	0
221	20240215	155700	1249688215	2985	2985	2985	2985	0
222	20240215	155600	1249688215	2985	2985	2985	2985	0
223	20240215	155500	1249688215	2985	2985	2985	2985	0
224	20240215	155400	1249688215	2985	2985	2985	2985	0
225	20240215	155300	1249688215	2985	2985	2985	2985	0
226	20240215	155200	1249688215	2985	2985	2985	2985	0
227	20240215	155100	1249688215	2985	2985	2985	2985	0
228	20240215	155000	1249688215	2985	2985	2985	2985	0
229	20240215	154900	1249688215	2985	2985	2985	2985	0
230	20240215	154800	1249688215	2985	2985	2985	2985	0
231	20240215	154700	1249688215	2985	2985	2985	2985	0
232	20240215	154600	1249688215	2985	2985	2985	2985	0
233	20240215	154500	1249688215	2985	2985	2985	2985	0
234	20240215	154400	1249688215	2985	2985	2985	2985	0
235	20240215	154300	1249688215	2985	2985	2985	2985	0
236	20240215	154200	1249688215	2985	2985	2985	2985	0
237	20240215	154100	1249688215	2985	2985	2985	2985	0
238	20240215	154000	1249688215	2985	2985	2985	2985	0
239	20240215	153900	1249688215	2985	2985	2985	2985	0
240	20240215	153800	1249688215	2985	2985	2985	2985	0
241	20240215	153700	1249688215	2985	2985	2985	2985	0
242	20240215	153600	1249688215	2985	2985	2985	2985	7963
243	20240215	153500	1249688215	2985	2985	2985	2985	0
244	20240215	153400	1249688215	2985	2985	2985	2985	0
245	20240215	153300	1249688215	2985	2985	2985	2985	0
246	20240215	153200	1249688215	2985	2985	2985	2985	0
247	20240215	153100	1249688215	2985	2985	2985	2985	0
248	20240215	153000	1249688215	2985	2985	2985	2985	7963
249	20240215	152900	1225918660	2985	2985	2985	2985	0
250	20240215	152800	1225918660	2985	2985	2985	2985	0
251	20240215	152700	1225918660	2985	2985	2985	2985	0
252	20240215	152600	1225918660	2985	2985	2985	2985	0
253	20240215	152500	1225918660	2985	2985	2985	2985	0
254	20240215	152400	1225918660	2985	2985	2985	2985	0
255	20240215	152300	1225918660	2985	2985	2985	2985	0
256	20240215	152200	1225918660	2985	2985	2985	2985	0
257	20240215	152100	1225918660	2985	2985	2985	2985	0
258	20240215	152000	1225918660	2985	2985	2985	2985	0
259	20240215	151900	1225918660	2985	2970	2985	2960	2168
260	20240215	151800	1219492830	2970	2980	2980	2970	734
261	20240215	151700	1217311860	2990	2980	2990	2980	628
262	20240215	151600	1215440060	2980	3000	3000	2965	2621
263	20240215	151500	1207661655	2970	2995	3005	2970	1980
264	20240215	151400	1201759490	3000	3000	3000	3000	240
265	20240215	151300	1201039490	3000	3000	3000	3000	100
266	20240215	151200	1200739490	3000	3000	3000	3000	260
267	20240215	151100	1199959490	3000	2995	3000	2995	522
268	20240215	151000	1198394760	3000	2995	3000	2995	37
269	20240215	150900	1198283940	3000	3000	3000	3000	0
270	20240215	150800	1198283940	3000	3005	3005	3000	838
271	20240215	150700	1195769935	3005	3005	3005	3005	7
272	20240215	150600	1195748900	3005	3005	3005	3005	1
273	20240215	150500	1195745895	3000	3000	3000	3000	501
274	20240215	150400	1194242895	3000	3000	3000	3000	45
275	20240215	150300	1194107895	3000	3000	3000	3000	0
276	20240215	150200	1194107895	3000	3000	3000	3000	1
277	20240215	150100	1194104895	3000	2995	3000	2995	161
278	20240215	150000	1193621975	3000	2995	3000	2995	4
279	20240215	145900	1193609990	2995	2995	2995	2995	0
280	20240215	145800	1193609990	2995	2995	2995	2995	75
281	20240215	145700	1193385365	3005	3005	3005	3005	1
282	20240215	145600	1193382360	2995	3005	3005	2995	5
283	20240215	145500	1193367345	2990	2995	2995	2990	190
284	20240215	145400	1192799220	3005	3005	3005	3005	1
285	20240215	145300	1192796215	3005	3005	3005	3005	1001
286	20240215	145200	1189788210	2990	3000	3005	2990	414
287	20240215	145100	1188548645	3005	3000	3005	3000	3
288	20240215	145000	1188539640	3005	3005	3005	3005	0
289	20240215	144900	1188539640	3005	3005	3005	3005	0
290	20240215	144800	1188539640	3005	3005	3005	3005	3
291	20240215	144700	1188530625	2995	2995	2995	2995	0
292	20240215	144600	1188530625	2995	2995	2995	2995	0
293	20240215	144500	1188530625	2995	2995	2995	2995	10
294	20240215	144400	1188500675	3005	3005	3005	3005	0
295	20240215	144300	1188500675	3005	3005	3005	3005	1
296	20240215	144200	1188497670	3005	3005	3005	3005	7
297	20240215	144100	1188476635	2990	2995	2995	2980	506
298	20240215	144000	1186965090	3005	3000	3005	2995	401
299	20240215	143900	1185762425	3005	3005	3005	3005	0
300	20240215	143800	1185762425	3005	3000	3005	3000	3
301	20240215	143700	1185753415	3005	3005	3005	3005	2
302	20240215	143600	1185747405	3005	3005	3005	3005	1
303	20240215	143500	1185744400	3000	3000	3000	3000	1
304	20240215	143400	1185741400	3005	3005	3005	2995	38
305	20240215	143300	1185627395	3005	3005	3005	3005	0
306	20240215	143200	1185627395	3005	3005	3005	3005	0
307	20240215	143100	1185627395	3005	3005	3005	3005	0
308	20240215	143000	1185627395	3005	3005	3005	3005	0
309	20240215	142900	1185627395	3005	3005	3005	3005	358
310	20240215	142800	1184551605	3000	3000	3000	3000	0
311	20240215	142700	1184551605	3000	3000	3000	3000	50
312	20240215	142600	1184401605	3000	3000	3000	3000	0
313	20240215	142500	1184401605	3000	3000	3000	3000	95
314	20240215	142400	1184116605	3000	3000	3000	3000	18
315	20240215	142300	1184062605	3000	3005	3005	3000	804
316	20240215	142200	1181646645	3005	3005	3005	3005	323
317	20240215	142100	1180676030	3010	3010	3010	3010	139
318	20240215	142000	1180257640	3010	3010	3010	3010	1
319	20240215	141900	1180254630	3005	2995	3005	2995	101
320	20240215	141800	1179951525	2995	2995	2995	2995	50
321	20240215	141700	1179801775	2995	2995	2995	2990	685
322	20240215	141600	1177750225	3005	3005	3005	3005	2
323	20240215	141500	1177744215	3000	3000	3000	3000	64
324	20240215	141400	1177552215	3000	3000	3000	3000	41
325	20240215	141300	1177429215	3000	3000	3000	3000	0
326	20240215	141200	1177429215	3000	3000	3000	3000	394
327	20240215	141100	1176247215	3000	3005	3005	3000	101
328	20240215	141000	1175944210	3000	3000	3000	3000	141
329	20240215	140900	1175521210	3000	2995	3000	2995	503
330	20240215	140800	1174014710	3000	3000	3000	3000	0
331	20240215	140700	1174014710	3000	3000	3000	3000	0
332	20240215	140600	1174014710	3000	2995	3000	2995	36
333	20240215	140500	1173906885	3000	3000	3000	3000	1
334	20240215	140400	1173903885	3000	2995	3000	2995	207
335	20240215	140300	1173283915	3000	3000	3000	3000	296
336	20240215	140200	1172395915	3000	2995	3000	2995	536
337	20240215	140100	1170790590	2995	2990	2995	2990	855
338	20240215	140000	1168234135	2990	2990	2990	2990	3
339	20240215	135900	1168225165	2995	2990	2995	2990	601
340	20240215	135800	1166428170	2990	2990	2990	2990	271
341	20240215	135700	1165617880	2995	2995	2995	2995	1
342	20240215	135600	1165614885	2995	2995	2995	2990	158
343	20240215	135500	1165142040	2995	2995	2995	2995	2
344	20240215	135400	1165136050	2990	2990	2990	2990	1
345	20240215	135300	1165133060	2995	2995	2995	2995	16
346	20240215	135200	1165085140	2995	2995	2995	2995	4
347	20240215	135100	1165073160	2995	2995	2995	2995	3
348	20240215	135000	1165064175	2990	2990	2990	2990	90
349	20240215	134900	1164795075	2995	2995	2995	2990	355
350	20240215	134800	1163731875	2995	2995	3000	2995	76
351	20240215	134700	1163504250	3000	3000	3000	3000	0
352	20240215	134600	1163504250	3000	3000	3000	3000	0
353	20240215	134500	1163504250	3000	3000	3000	3000	0
354	20240215	134400	1163504250	3000	3000	3000	3000	2
355	20240215	134300	1163498250	2995	2995	2995	2995	0
356	20240215	134200	1163498250	2995	3000	3000	2995	5
357	20240215	134100	1163483270	2995	2995	2995	2995	0
358	20240215	134000	1163483270	2995	3000	3005	2995	52
359	20240215	133900	1163327505	3000	3000	3000	2995	373
360	20240215	133800	1162210225	3005	3005	3005	3005	1
361	20240215	133700	1162207220	2990	3005	3005	2990	29
362	20240215	133600	1162120105	3005	3005	3005	3005	18
363	20240215	133500	1162066015	3010	3010	3010	3010	0
364	20240215	133400	1162066015	3010	3010	3010	3010	0
365	20240215	133300	1162066015	3010	3010	3010	3010	0
366	20240215	133200	1162066015	3010	3010	3010	3005	40
367	20240215	133100	1161945780	3010	3015	3015	3010	12
368	20240215	133000	1161909655	3010	3010	3010	3010	9
369	20240215	132900	1161882565	3015	3015	3015	3015	2
370	20240215	132800	1161876535	3015	3000	3015	3000	211
371	20240215	132700	1161243230	3000	3000	3000	3000	25
372	20240215	132600	1161168230	2995	2995	3015	2995	3006
373	20240215	132500	1152110815	3000	3000	3000	3000	0
374	20240215	132400	1152110815	3000	3000	3000	3000	4
375	20240215	132300	1152098815	2990	2990	2990	2990	69
376	20240215	132200	1151892505	3000	2990	3000	2990	1803
377	20240215	132100	1146495575	2990	2990	2990	2990	0
378	20240215	132000	1146495575	2990	2980	2990	2980	2
379	20240215	131900	1146489605	2990	2990	2990	2990	0
380	20240215	131800	1146489605	2990	2990	2990	2990	3
381	20240215	131700	1146480635	2980	2980	2980	2980	66
382	20240215	131600	1146283955	2995	2995	2995	2995	0
383	20240215	131500	1146283955	2995	2995	2995	2995	0
384	20240215	131400	1146283955	2995	2995	2995	2995	4
385	20240215	131300	1146271975	2995	2995	2995	2995	0
386	20240215	131200	1146271975	2995	2995	2995	2995	0
387	20240215	131100	1146271975	2995	2995	2995	2995	1
388	20240215	131000	1146268980	2995	2980	2995	2980	2
389	20240215	130900	1146263005	2995	2995	2995	2995	1
390	20240215	130800	1146260010	2980	2980	2980	2975	3
391	20240215	130700	1146251075	2980	2980	2980	2980	272
392	20240215	130600	1145440515	2980	2980	2980	2980	821
393	20240215	130500	1142993935	2980	2980	2980	2980	35
394	20240215	130400	1142889635	2980	2975	2980	2975	51
395	20240215	130300	1142737905	2975	2975	2975	2975	2
396	20240215	130200	1142731955	2975	2970	2975	2970	113
397	20240215	130100	1142396030	2970	2965	2970	2965	576
398	20240215	130000	1140685320	2970	2970	2970	2970	14
399	20240215	125900	1140643740	2965	2970	2970	2965	1528
400	20240215	125800	1136111535	2970	2970	2970	2970	249
401	20240215	125700	1135372005	2975	2975	2975	2975	19
402	20240215	125600	1135315480	2975	2975	2975	2970	339
403	20240215	125500	1134306975	2975	2975	2975	2975	109
404	20240215	125400	1133982700	2985	2985	2985	2985	378
405	20240215	125300	1132854370	2985	2985	2985	2980	175
406	20240215	125200	1132332260	2975	2990	2990	2975	1105
407	20240215	125100	1129041705	3005	3005	3005	3005	0
408	20240215	125000	1129041705	3005	2990	3005	2990	4
409	20240215	124900	1129029730	3005	3005	3005	3005	0
410	20240215	124800	1129029730	3005	3005	3005	3005	1
411	20240215	124700	1129026725	2985	2985	2985	2985	186
412	20240215	124600	1128471515	2980	2990	2990	2980	350
413	20240215	124500	1127428295	2980	2980	2980	2980	0
414	20240215	124400	1127428295	2980	3000	3000	2980	626
415	20240215	124300	1125557045	3005	3005	3005	3005	0
416	20240215	124200	1125557045	3005	3000	3005	3000	195
417	20240215	124100	1124972040	3000	3000	3000	3000	0
418	20240215	124000	1124972040	3000	3000	3000	3000	0
419	20240215	123900	1124972040	3000	3000	3000	3000	1
420	20240215	123800	1124969040	2995	2995	2995	2995	18
421	20240215	123700	1124915130	3005	3005	3005	3005	0
422	20240215	123600	1124915130	3005	3005	3005	3005	0
423	20240215	123500	1124915130	3005	3005	3005	3005	0
424	20240215	123400	1124915130	3005	3005	3005	3005	0
425	20240215	123300	1124915130	3005	3005	3005	3005	0
426	20240215	123200	1124915130	3005	2990	3005	2990	798
427	20240215	123100	1122529095	3005	3005	3005	3005	0
428	20240215	123000	1122529095	3005	3005	3005	3005	50
429	20240215	122900	1122378845	2990	2990	2990	2990	300
430	20240215	122800	1121481845	2995	2995	2995	2995	1030
431	20240215	122700	1118396995	2995	2990	2995	2990	725
432	20240215	122600	1116229120	3010	3010	3010	3010	0
433	20240215	122500	1116229120	3010	3010	3010	3010	1
434	20240215	122400	1116226110	2990	3000	3000	2990	399
435	20240215	122300	1115031030	2995	2995	2995	2995	0
436	20240215	122200	1115031030	2995	3000	3000	2995	683
437	20240215	122100	1112985145	2995	3000	3000	2995	222
438	20240215	122000	1112319885	2995	3005	3005	2995	1432
439	20240215	121900	1108025215	3010	3010	3010	3010	21
440	20240215	121800	1107962005	3015	3015	3015	3015	574
441	20240215	121700	1106231395	3025	3025	3025	3025	6
442	20240215	121600	1106213245	3025	3020	3025	3005	266
443	20240215	121500	1105412085	3025	3025	3025	3025	11
444	20240215	121400	1105378810	3030	3030	3030	3030	1
445	20240215	121300	1105375780	3020	3020	3020	3020	0
446	20240215	121200	1105375780	3020	3020	3020	3015	151
447	20240215	121100	1104920485	3020	3045	3045	3015	1424
448	20240215	121000	1100616895	3045	3045	3045	3045	0
449	20240215	120900	1100616895	3045	3020	3045	3020	2567
450	20240215	120800	1092834790	3020	3015	3020	3015	376
451	20240215	120700	1091701035	3015	3015	3015	3015	301
452	20240215	120600	1090793520	3010	3010	3010	3010	0
453	20240215	120500	1090793520	3010	3010	3010	3010	26
454	20240215	120400	1090715260	3010	3010	3010	3005	107
455	20240215	120300	1090393295	3020	3020	3020	3020	0
456	20240215	120200	1090393295	3020	3020	3020	3020	1
457	20240215	120100	1090390275	3015	3015	3015	3015	0
458	20240215	120000	1090390275	3015	3015	3015	3015	162
459	20240215	115900	1089901845	3015	3015	3015	3015	5
460	20240215	115800	1089886770	3020	3020	3020	3020	0
461	20240215	115700	1089886770	3020	3020	3020	3020	1
462	20240215	115600	1089883750	3015	3015	3015	3015	9
463	20240215	115500	1089856615	3015	3015	3015	3015	0
464	20240215	115400	1089856615	3015	3015	3015	3015	46
465	20240215	115300	1089717925	3015	3015	3015	3015	0
466	20240215	115200	1089717925	3015	3015	3015	3015	0
467	20240215	115100	1089717925	3015	3015	3015	3015	0
468	20240215	115000	1089717925	3015	3015	3015	3015	0
469	20240215	114900	1089717925	3015	3015	3015	3015	26
470	20240215	114800	1089639535	3020	3020	3020	3020	0
471	20240215	114700	1089639535	3020	3020	3020	3020	292
472	20240215	114600	1088757695	3020	3020	3025	3020	547
473	20240215	114500	1087105080	3015	3015	3015	3015	1
474	20240215	114400	1087102065	3015	3015	3015	3015	0
475	20240215	114300	1087102065	3015	3015	3015	3015	147
476	20240215	114200	1086658860	3015	3015	3015	3015	0
477	20240215	114100	1086658860	3015	3015	3015	3015	401
478	20240215	114000	1085449845	3005	3005	3005	3005	0
479	20240215	113900	1085449845	3005	3010	3010	3005	254
480	20240215	113800	1084686525	3010	3010	3010	3010	201
481	20240215	113700	1084081515	3010	3015	3015	3010	5
482	20240215	113600	1084066460	3020	3020	3020	3020	0
483	20240215	113500	1084066460	3020	3020	3020	3020	1
484	20240215	113400	1084063440	3020	3020	3020	3020	1
485	20240215	113300	1084060420	3010	3010	3010	3010	0
486	20240215	113200	1084060420	3010	3010	3010	3010	0
487	20240215	113100	1084060420	3010	3010	3010	3010	250
488	20240215	113000	1083307920	3010	3010	3010	3010	0
489	20240215	112900	1083307920	3010	3010	3010	3010	150
490	20240215	112800	1082856420	3010	3010	3010	3010	84
491	20240215	112700	1082603580	3010	3010	3010	3010	3
492	20240215	112600	1082594550	3010	3010	3010	3010	31
493	20240215	112500	1082501240	3010	3010	3010	3010	103
494	20240215	112400	1082191210	3020	3020	3020	3015	42
495	20240215	112300	1082064555	3015	3020	3020	3015	115
496	20240215	112200	1081717820	3025	3020	3025	3020	299
497	20240215	112100	1080814835	3015	3015	3015	3015	580
498	20240215	112000	1079066135	3020	3020	3020	3020	1
499	20240215	111900	1079063115	3015	3015	3015	3015	15
500	20240215	111800	1079017890	3015	3015	3015	3015	0
501	20240215	111700	1079017890	3015	3015	3015	3015	105
502	20240215	111600	1078701315	3015	3015	3015	3015	5
503	20240215	111500	1078686240	3015	3015	3015	3015	0
504	20240215	111400	1078686240	3015	3015	3015	3015	0
505	20240215	111300	1078686240	3015	3015	3015	3015	10
506	20240215	111200	1078656090	3020	3020	3020	3020	10
507	20240215	111100	1078625890	3025	3025	3025	3025	1160
508	20240215	111000	1075116890	3025	3015	3025	3015	2011
509	20240215	110900	1069037420	3005	3010	3010	3005	167
510	20240215	110800	1068534765	3000	2995	3000	2995	2994
511	20240215	110700	1059558615	2995	2995	2995	2995	0
512	20240215	110600	1059558615	2995	2985	2995	2985	3000
513	20240215	110500	1050575870	2980	2980	2980	2980	70
514	20240215	110400	1050367270	2985	2985	2985	2985	0
515	20240215	110300	1050367270	2985	2980	2985	2980	111
516	20240215	110200	1050036485	2980	2985	2985	2980	247
517	20240215	110100	1049299260	2985	2985	2990	2985	724
518	20240215	110000	1047137750	2985	2985	2985	2985	430
519	20240215	105900	1045854200	2990	2990	2990	2990	0
520	20240215	105800	1045854200	2990	2985	2990	2985	197
521	20240215	105700	1045265610	2965	2990	2990	2965	3667
522	20240215	105600	1034377165	2975	2980	2980	2970	591
523	20240215	105500	1032620975	2980	2980	2980	2970	1490
524	20240215	105400	1028188980	2975	2985	2985	2975	215
525	20240215	105300	1027548550	2985	2985	2985	2985	10
526	20240215	105200	1027518700	2990	2990	2990	2990	71
527	20240215	105100	1027306410	2990	2990	2990	2990	10
528	20240215	105000	1027276510	3000	3000	3000	3000	4
529	20240215	104900	1027264510	3000	3000	3000	3000	35
530	20240215	104800	1027159510	3000	3000	3000	3000	11
531	20240215	104700	1027126510	2980	2990	2990	2980	200
532	20240215	104600	1026529390	3000	2985	3000	2975	1740
533	20240215	104500	1021328975	2985	3000	3000	2985	929
534	20240215	104400	1018555885	2975	2995	2995	2975	1021
535	20240215	104300	1015506345	3000	3000	3000	2990	436
536	20240215	104200	1014200540	3000	3000	3000	3000	607
537	20240215	104100	1012379540	3000	3015	3015	3000	112
538	20240215	104000	1012043525	3015	3015	3015	3015	33
539	20240215	103900	1011944030	3015	3015	3015	3015	6
540	20240215	103800	1011925940	3015	3010	3015	3005	151
541	20240215	103700	1011471475	3010	3010	3010	3010	203
542	20240215	103600	1010860445	3025	3025	3025	3025	0
543	20240215	103500	1010860445	3025	3030	3030	3005	252
544	20240215	103400	1010098840	3025	3025	3030	3025	815
545	20240215	103300	1007633320	2985	3040	3045	2960	4432
546	20240215	103200	994427350	3040	3040	3045	3020	594
547	20240215	103100	992619355	3045	3030	3045	3030	1579
548	20240215	103000	987824795	3030	3030	3035	3010	644
549	20240215	102900	985873195	3010	3010	3010	3010	101
550	20240215	102800	985569185	3025	3030	3030	3000	3954
551	20240215	102700	973650670	3030	3030	3030	3030	1000
552	20240215	102600	970620670	3025	3025	3025	3025	0
553	20240215	102500	970620670	3025	3030	3030	3025	713
554	20240215	102400	968463770	3030	3030	3030	3025	354
555	20240215	102300	967392385	3035	3025	3035	3025	337
556	20240215	102200	966371175	3010	3010	3010	3010	14
557	20240215	102100	966329035	3005	3025	3030	3005	2703
558	20240215	102000	958169715	3030	3030	3030	3025	1613
559	20240215	101900	953282735	3040	3025	3040	3025	924
560	20240215	101800	950482990	3025	3035	3035	3025	1295
561	20240215	101700	946553045	3050	3020	3050	3020	8290
562	20240215	101600	921385180	3020	3005	3020	3005	6202
563	20240215	101500	902718520	3000	2995	3000	2995	274
564	20240215	101400	901897020	2990	2990	2990	2990	30
565	20240215	101300	901807320	2995	2995	2995	2995	0
566	20240215	101200	901807320	2995	3005	3005	2995	460
567	20240215	101100	900428590	3005	3000	3005	3000	45
568	20240215	101000	900293585	3000	2995	3000	2995	171
569	20240215	100900	899781025	2995	2995	2995	2995	141
570	20240215	100800	899358730	2995	2995	2995	2995	0
571	20240215	100700	899358730	2995	2985	2995	2985	438
572	20240215	100600	898048240	2980	2980	2980	2980	400
573	20240215	100500	896856240	2980	2980	2980	2980	16
574	20240215	100400	896808560	2985	2985	2985	2985	265
575	20240215	100300	896017535	2995	2995	2995	2990	1331
576	20240215	100200	892031210	2995	2995	3000	2995	1490
577	20240215	100100	887567910	3000	3000	3000	3000	58
578	20240215	100000	887393910	3000	2995	3000	2995	406
579	20240215	095900	886176760	2995	2995	3000	2995	779
580	20240215	095800	883843650	2995	2995	2995	2995	700
581	20240215	095700	881747150	2995	2995	2995	2995	14
582	20240215	095600	881705220	2995	2990	2995	2990	918
583	20240215	095500	878956310	2995	2985	3000	2985	2110
584	20240215	095400	872627025	2985	2985	2985	2980	578
585	20240215	095300	870901710	3000	2985	3000	2985	940
586	20240215	095200	868095795	2995	3005	3005	2990	2341
587	20240215	095100	861077120	3005	2990	3015	2990	3989
588	20240215	095000	849138590	2985	2980	2985	2975	1306
589	20240215	094900	845240410	2980	2960	2980	2960	3403
590	20240215	094800	835135440	2960	2965	2965	2955	727
591	20240215	094700	832982730	2970	2975	2975	2970	16
592	20240215	094600	832935135	2975	2965	2975	2965	170
593	20240215	094500	832430475	2965	2965	2965	2965	126
594	20240215	094400	832056885	2965	2965	2965	2965	131
595	20240215	094300	831668470	2965	2980	2980	2965	40
596	20240215	094200	831549855	2965	2985	2985	2965	2342
597	20240215	094100	824586380	2985	2975	2985	2975	11
598	20240215	094000	824553645	2975	2980	2985	2975	488
599	20240215	093900	823099590	2990	2990	2990	2980	587
600	20240215	093800	821345970	2990	2980	2990	2980	914
601	20240215	093700	818619200	2985	2990	2990	2985	592
602	20240215	093600	816849395	2985	2970	2985	2970	1067
603	20240215	093500	813665415	2975	2975	2975	2975	453
604	20240215	093400	812317740	2975	2965	2975	2965	68
605	20240215	093300	812115550	2965	2960	2965	2960	3452
606	20240215	093200	801883450	2960	2965	2965	2960	750
607	20240215	093100	799661345	2965	2960	2965	2960	557
608	20240215	093000	798011970	2970	2960	2970	2960	848
609	20240215	092900	795498110	2955	2960	2975	2955	849
610	20240215	092800	792987310	2960	2975	2975	2955	2543
611	20240215	092700	785453235	2970	2985	2985	2955	1419
612	20240215	092600	781243770	2960	2955	2985	2955	3210
613	20240215	092500	771726275	2955	2965	2975	2950	12597
614	20240215	092400	734506365	2975	2990	3000	2970	12450
615	20240215	092300	697422215	2990	2990	2995	2985	358
616	20240215	092200	696351355	2985	2995	2995	2985	3290
617	20240215	092100	686512180	2995	3015	3015	2995	1397
618	20240215	092000	682323145	2995	3000	3015	2995	1413
619	20240215	091900	678087065	3000	3000	3000	3000	224
620	20240215	091800	677415065	3000	3020	3030	3000	5229
621	20240215	091700	661680170	3020	3020	3035	3010	2518
622	20240215	091600	654082425	3035	3055	3055	3020	2269
623	20240215	091500	647194555	3045	3010	3065	3005	12549
624	20240215	091400	609062720	3010	3000	3010	2995	2083
625	20240215	091300	602798445	3000	3000	3005	3000	1678
626	20240215	091200	597761720	3000	2995	3000	2995	1192
627	20240215	091100	594187590	2995	3025	3025	2985	11608
628	20240215	091000	559364545	3025	3025	3045	2995	11123
629	20240215	090900	525932800	3045	3050	3055	3005	12937
630	20240215	090800	486826110	3030	3005	3065	3005	4934
631	20240215	090700	471855665	3005	3030	3035	2985	22626
632	20240215	090600	403795005	3030	3080	3080	3030	8788
633	20240215	090500	377009030	3085	3050	3120	3045	36748
634	20240215	090400	263873820	3045	3040	3055	2995	12431
635	20240215	090300	226033190	3035	3015	3040	2990	14166
636	20240215	090200	183291935	3015	3015	3015	2990	6269
637	20240215	090100	164474195	2990	2975	3060	2970	21356
638	20240215	090000	100152370	2970	2970	2975	2930	33268