KissMeData/066590/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194200	796836540	3090	3090	3090	3090	5518
3	20240216	194100	796836540	3090	3090	3090	3090	0
4	20240216	194000	796836540	3090	3090	3090	3090	0
5	20240216	193900	796836540	3090	3090	3090	3090	0
6	20240216	193800	796836540	3090	3090	3090	3090	0
7	20240216	193700	796836540	3090	3090	3090	3090	0
8	20240216	193600	796836540	3090	3090	3090	3090	0
9	20240216	193500	796836540	3090	3090	3090	3090	0
10	20240216	193400	796836540	3090	3090	3090	3090	0
11	20240216	193300	796836540	3090	3090	3090	3090	0
12	20240216	193200	796836540	3090	3090	3090	3090	0
13	20240216	193100	796836540	3090	3090	3090	3090	0
14	20240216	193000	796836540	3090	3090	3090	3090	0
15	20240216	192900	796836540	3090	3090	3090	3090	0
16	20240216	192800	796836540	3090	3090	3090	3090	0
17	20240216	192700	796836540	3090	3090	3090	3090	0
18	20240216	192600	796836540	3090	3090	3090	3090	0
19	20240216	192500	796836540	3090	3090	3090	3090	0
20	20240216	192400	796836540	3090	3090	3090	3090	0
21	20240216	192300	796836540	3090	3090	3090	3090	0
22	20240216	192200	796836540	3090	3090	3090	3090	0
23	20240216	192100	796836540	3090	3090	3090	3090	0
24	20240216	192000	796836540	3090	3090	3090	3090	0
25	20240216	191900	796836540	3090	3090	3090	3090	0
26	20240216	191800	796836540	3090	3090	3090	3090	0
27	20240216	191700	796836540	3090	3090	3090	3090	0
28	20240216	191600	796836540	3090	3090	3090	3090	0
29	20240216	191500	796836540	3090	3090	3090	3090	0
30	20240216	191400	796836540	3090	3090	3090	3090	0
31	20240216	191300	796836540	3090	3090	3090	3090	0
32	20240216	191200	796836540	3090	3090	3090	3090	5518
33	20240216	191100	796836540	3090	3090	3090	3090	0
34	20240216	191000	796836540	3090	3090	3090	3090	0
35	20240216	190900	796836540	3090	3090	3090	3090	0
36	20240216	190800	796836540	3090	3090	3090	3090	0
37	20240216	190700	796836540	3090	3090	3090	3090	0
38	20240216	190600	796836540	3090	3090	3090	3090	0
39	20240216	190500	796836540	3090	3090	3090	3090	0
40	20240216	190400	796836540	3090	3090	3090	3090	0
41	20240216	190300	796836540	3090	3090	3090	3090	0
42	20240216	190200	796836540	3090	3090	3090	3090	0
43	20240216	190100	796836540	3090	3090	3090	3090	0
44	20240216	190000	796836540	3090	3090	3090	3090	0
45	20240216	185900	796836540	3090	3090	3090	3090	0
46	20240216	185800	796836540	3090	3090	3090	3090	0
47	20240216	185700	796836540	3090	3090	3090	3090	0
48	20240216	185600	796836540	3090	3090	3090	3090	0
49	20240216	185500	796836540	3090	3090	3090	3090	0
50	20240216	185400	796836540	3090	3090	3090	3090	0
51	20240216	185300	796836540	3090	3090	3090	3090	0
52	20240216	185200	796836540	3090	3090	3090	3090	0
53	20240216	185100	796836540	3090	3090	3090	3090	0
54	20240216	185000	796836540	3090	3090	3090	3090	0
55	20240216	184900	796836540	3090	3090	3090	3090	0
56	20240216	184800	796836540	3090	3090	3090	3090	0
57	20240216	184700	796836540	3090	3090	3090	3090	0
58	20240216	184600	796836540	3090	3090	3090	3090	0
59	20240216	184500	796836540	3090	3090	3090	3090	0
60	20240216	184400	796836540	3090	3090	3090	3090	0
61	20240216	184300	796836540	3090	3090	3090	3090	0
62	20240216	184200	796836540	3090	3090	3090	3090	5518
63	20240216	184100	796836540	3090	3090	3090	3090	0
64	20240216	184000	796836540	3090	3090	3090	3090	0
65	20240216	183900	796836540	3090	3090	3090	3090	0
66	20240216	183800	796836540	3090	3090	3090	3090	0
67	20240216	183700	796836540	3090	3090	3090	3090	0
68	20240216	183600	796836540	3090	3090	3090	3090	0
69	20240216	183500	796836540	3090	3090	3090	3090	0
70	20240216	183400	796836540	3090	3090	3090	3090	0
71	20240216	183300	796836540	3090	3090	3090	3090	0
72	20240216	183200	796836540	3090	3090	3090	3090	0
73	20240216	183100	796836540	3090	3090	3090	3090	0
74	20240216	183000	796836540	3090	3090	3090	3090	0
75	20240216	182900	796836540	3090	3090	3090	3090	0
76	20240216	182800	796836540	3090	3090	3090	3090	0
77	20240216	182700	796836540	3090	3090	3090	3090	0
78	20240216	182600	796836540	3090	3090	3090	3090	0
79	20240216	182500	796836540	3090	3090	3090	3090	0
80	20240216	182400	796836540	3090	3090	3090	3090	0
81	20240216	182300	796836540	3090	3090	3090	3090	0
82	20240216	182200	796836540	3090	3090	3090	3090	0
83	20240216	182100	796836540	3090	3090	3090	3090	0
84	20240216	182000	796836540	3090	3090	3090	3090	0
85	20240216	181900	796836540	3090	3090	3090	3090	0
86	20240216	181800	796836540	3090	3090	3090	3090	0
87	20240216	181700	796836540	3090	3090	3090	3090	0
88	20240216	181600	796836540	3090	3090	3090	3090	0
89	20240216	181500	796836540	3090	3090	3090	3090	0
90	20240216	181400	796836540	3090	3090	3090	3090	0
91	20240216	181300	796836540	3090	3090	3090	3090	0
92	20240216	181200	796836540	3090	3090	3090	3090	5518
93	20240216	181100	796836540	3090	3090	3090	3090	0
94	20240216	181000	796836540	3090	3090	3090	3090	0
95	20240216	180900	796836540	3090	3090	3090	3090	0
96	20240216	180800	796836540	3090	3090	3090	3090	0
97	20240216	180700	796836540	3090	3090	3090	3090	0
98	20240216	180600	796836540	3090	3090	3090	3090	0
99	20240216	180500	796836540	3090	3090	3090	3090	0
100	20240216	180400	796836540	3090	3090	3090	3090	0
101	20240216	180300	796836540	3090	3090	3090	3090	0
102	20240216	180200	796836540	3090	3090	3090	3090	0
103	20240216	180100	796836540	3090	3090	3090	3090	0
104	20240216	180000	796836540	3090	3090	3090	3090	0
105	20240216	175900	796836540	3090	3090	3090	3090	0
106	20240216	175800	796836540	3090	3090	3090	3090	0
107	20240216	175700	796836540	3090	3090	3090	3090	0
108	20240216	175600	796836540	3090	3090	3090	3090	0
109	20240216	175500	796836540	3090	3090	3090	3090	0
110	20240216	175400	796836540	3090	3090	3090	3090	0
111	20240216	175300	796836540	3090	3090	3090	3090	0
112	20240216	175200	796836540	3090	3090	3090	3090	0
113	20240216	175100	796836540	3090	3090	3090	3090	0
114	20240216	175000	796836540	3090	3090	3090	3090	0
115	20240216	174900	796836540	3090	3090	3090	3090	0
116	20240216	174800	796836540	3090	3090	3090	3090	0
117	20240216	174700	796836540	3090	3090	3090	3090	0
118	20240216	174600	796836540	3090	3090	3090	3090	0
119	20240216	174500	796836540	3090	3090	3090	3090	0
120	20240216	174400	796836540	3090	3090	3090	3090	0
121	20240216	174300	796836540	3090	3090	3090	3090	0
122	20240216	174200	796836540	3090	3090	3090	3090	5518
123	20240216	174100	796836540	3090	3090	3090	3090	0
124	20240216	174000	796836540	3090	3090	3090	3090	0
125	20240216	173900	796836540	3090	3090	3090	3090	0
126	20240216	173800	796836540	3090	3090	3090	3090	0
127	20240216	173700	796836540	3090	3090	3090	3090	0
128	20240216	173600	796836540	3090	3090	3090	3090	0
129	20240216	173500	796836540	3090	3090	3090	3090	0
130	20240216	173400	796836540	3090	3090	3090	3090	0
131	20240216	173300	796836540	3090	3090	3090	3090	0
132	20240216	173200	796836540	3090	3090	3090	3090	0
133	20240216	173100	796836540	3090	3090	3090	3090	0
134	20240216	173000	796836540	3090	3090	3090	3090	0
135	20240216	172900	796836540	3090	3090	3090	3090	0
136	20240216	172800	796836540	3090	3090	3090	3090	0
137	20240216	172700	796836540	3090	3090	3090	3090	0
138	20240216	172600	796836540	3090	3090	3090	3090	0
139	20240216	172500	796836540	3090	3090	3090	3090	0
140	20240216	172400	796836540	3090	3090	3090	3090	0
141	20240216	172300	796836540	3090	3090	3090	3090	0
142	20240216	172200	796836540	3090	3090	3090	3090	0
143	20240216	172100	796836540	3090	3090	3090	3090	0
144	20240216	172000	796836540	3090	3090	3090	3090	0
145	20240216	171900	796836540	3090	3090	3090	3090	0
146	20240216	171800	796836540	3090	3090	3090	3090	0
147	20240216	171700	796836540	3090	3090	3090	3090	0
148	20240216	171600	796836540	3090	3090	3090	3090	0
149	20240216	171500	796836540	3090	3090	3090	3090	0
150	20240216	171400	796836540	3090	3090	3090	3090	0
151	20240216	171300	796836540	3090	3090	3090	3090	0
152	20240216	171200	796836540	3090	3090	3090	3090	5518
153	20240216	171100	796836540	3090	3090	3090	3090	0
154	20240216	171000	796836540	3090	3090	3090	3090	0
155	20240216	170900	796836540	3090	3090	3090	3090	0
156	20240216	170800	796836540	3090	3090	3090	3090	0
157	20240216	170700	796836540	3090	3090	3090	3090	0
158	20240216	170600	796836540	3090	3090	3090	3090	0
159	20240216	170500	796836540	3090	3090	3090	3090	0
160	20240216	170400	796836540	3090	3090	3090	3090	0
161	20240216	170300	796836540	3090	3090	3090	3090	0
162	20240216	170200	796836540	3090	3090	3090	3090	0
163	20240216	170100	796836540	3090	3090	3090	3090	0
164	20240216	170000	796836540	3090	3090	3090	3090	0
165	20240216	165900	796836540	3090	3090	3090	3090	0
166	20240216	165800	796836540	3090	3090	3090	3090	0
167	20240216	165700	796836540	3090	3090	3090	3090	0
168	20240216	165600	796836540	3090	3090	3090	3090	0
169	20240216	165500	796836540	3090	3090	3090	3090	0
170	20240216	165400	796836540	3090	3090	3090	3090	0
171	20240216	165300	796836540	3090	3090	3090	3090	0
172	20240216	165200	796836540	3090	3090	3090	3090	0
173	20240216	165100	796836540	3090	3090	3090	3090	0
174	20240216	165000	796836540	3090	3090	3090	3090	0
175	20240216	164900	796836540	3090	3090	3090	3090	0
176	20240216	164800	796836540	3090	3090	3090	3090	0
177	20240216	164700	796836540	3090	3090	3090	3090	0
178	20240216	164600	796836540	3090	3090	3090	3090	0
179	20240216	164500	796836540	3090	3090	3090	3090	0
180	20240216	164400	796836540	3090	3090	3090	3090	0
181	20240216	164300	796836540	3090	3090	3090	3090	0
182	20240216	164200	796836540	3090	3090	3090	3090	5518
183	20240216	164100	796836540	3090	3090	3090	3090	0
184	20240216	164000	796836540	3090	3090	3090	3090	0
185	20240216	163900	796836540	3090	3090	3090	3090	0
186	20240216	163800	796836540	3090	3090	3090	3090	0
187	20240216	163700	796836540	3090	3090	3090	3090	0
188	20240216	163600	796836540	3090	3090	3090	3090	0
189	20240216	163500	796836540	3090	3090	3090	3090	0
190	20240216	163400	796836540	3090	3090	3090	3090	0
191	20240216	163300	796836540	3090	3090	3090	3090	0
192	20240216	163200	796836540	3090	3090	3090	3090	0
193	20240216	163100	796836540	3090	3090	3090	3090	0
194	20240216	163000	796836540	3090	3090	3090	3090	0
195	20240216	162900	796836540	3090	3090	3090	3090	0
196	20240216	162800	796836540	3090	3090	3090	3090	0
197	20240216	162700	796836540	3090	3090	3090	3090	0
198	20240216	162600	796836540	3090	3090	3090	3090	0
199	20240216	162500	796836540	3090	3090	3090	3090	0
200	20240216	162400	796836540	3090	3090	3090	3090	0
201	20240216	162300	796836540	3090	3090	3090	3090	0
202	20240216	162200	796836540	3090	3090	3090	3090	0
203	20240216	162100	796836540	3090	3090	3090	3090	0
204	20240216	162000	796836540	3090	3090	3090	3090	0
205	20240216	161900	796836540	3090	3090	3090	3090	0
206	20240216	161800	796836540	3090	3090	3090	3090	0
207	20240216	161700	796836540	3090	3090	3090	3090	0
208	20240216	161600	796836540	3090	3090	3090	3090	0
209	20240216	161500	796836540	3090	3090	3090	3090	0
210	20240216	161400	796836540	3090	3090	3090	3090	0
211	20240216	161300	796836540	3090	3090	3090	3090	0
212	20240216	161200	796836540	3090	3090	3090	3090	5518
213	20240216	161100	796836540	3090	3090	3090	3090	0
214	20240216	161000	796836540	3090	3090	3090	3090	0
215	20240216	160900	796836540	3090	3090	3090	3090	0
216	20240216	160800	796836540	3090	3090	3090	3090	0
217	20240216	160700	796836540	3090	3090	3090	3090	0
218	20240216	160600	796836540	3090	3090	3090	3090	0
219	20240216	160500	796836540	3090	3090	3090	3090	0
220	20240216	160400	796836540	3090	3090	3090	3090	0
221	20240216	160300	796836540	3090	3090	3090	3090	0
222	20240216	160200	796836540	3090	3090	3090	3090	0
223	20240216	160100	796836540	3090	3090	3090	3090	0
224	20240216	160000	796836540	3090	3090	3090	3090	0
225	20240216	155900	796836540	3090	3090	3090	3090	0
226	20240216	155800	796836540	3090	3090	3090	3090	0
227	20240216	155700	796836540	3090	3090	3090	3090	0
228	20240216	155600	796836540	3090	3090	3090	3090	0
229	20240216	155500	796836540	3090	3090	3090	3090	0
230	20240216	155400	796836540	3090	3090	3090	3090	0
231	20240216	155300	796836540	3090	3090	3090	3090	0
232	20240216	155200	796836540	3090	3090	3090	3090	0
233	20240216	155100	796836540	3090	3090	3090	3090	0
234	20240216	155000	796836540	3090	3090	3090	3090	0
235	20240216	154900	796836540	3090	3090	3090	3090	0
236	20240216	154800	796836540	3090	3090	3090	3090	0
237	20240216	154700	796836540	3090	3090	3090	3090	0
238	20240216	154600	796836540	3090	3090	3090	3090	0
239	20240216	154500	796836540	3090	3090	3090	3090	0
240	20240216	154400	796836540	3090	3090	3090	3090	0
241	20240216	154300	796836540	3090	3090	3090	3090	0
242	20240216	154200	796836540	3090	3090	3090	3090	5518
243	20240216	154100	796836540	3090	3090	3090	3090	0
244	20240216	154000	796836540	3090	3090	3090	3090	0
245	20240216	153900	796836540	3090	3090	3090	3090	0
246	20240216	153800	796836540	3090	3090	3090	3090	0
247	20240216	153700	796836540	3090	3090	3090	3090	0
248	20240216	153600	796836540	3090	3090	3090	3090	0
249	20240216	153500	796836540	3090	3090	3090	3090	0
250	20240216	153400	796836540	3090	3090	3090	3090	0
251	20240216	153300	796836540	3090	3090	3090	3090	0
252	20240216	153200	796836540	3090	3090	3090	3090	0
253	20240216	153100	796836540	3090	3090	3090	3090	0
254	20240216	153000	796836540	3090	3090	3090	3090	5518
255	20240216	152900	779785920	3095	3095	3095	3095	0
256	20240216	152800	779785920	3095	3095	3095	3095	0
257	20240216	152700	779785920	3095	3095	3095	3095	0
258	20240216	152600	779785920	3095	3095	3095	3095	0
259	20240216	152500	779785920	3095	3095	3095	3095	0
260	20240216	152400	779785920	3095	3095	3095	3095	0
261	20240216	152300	779785920	3095	3095	3095	3095	0
262	20240216	152200	779785920	3095	3095	3095	3095	0
263	20240216	152100	779785920	3095	3095	3095	3095	0
264	20240216	152000	779785920	3095	3095	3095	3095	0
265	20240216	151900	779785920	3095	3095	3095	3090	463
266	20240216	151800	778352955	3095	3090	3095	3090	428
267	20240216	151700	777030430	3090	3085	3090	3085	501
268	20240216	151600	775482345	3090	3085	3090	3085	106
269	20240216	151500	775155315	3090	3090	3090	3090	40
270	20240216	151400	775031715	3090	3085	3090	3085	152
271	20240216	151300	774562785	3085	3085	3085	3085	54
272	20240216	151200	774396195	3085	3085	3085	3085	162
273	20240216	151100	773896425	3090	3090	3090	3090	51
274	20240216	151000	773738835	3100	3090	3100	3090	60
275	20240216	150900	773553415	3090	3090	3090	3090	498
276	20240216	150800	772014595	3090	3090	3090	3090	200
277	20240216	150700	771396595	3080	3080	3080	3080	0
278	20240216	150600	771396595	3080	3080	3080	3080	10
279	20240216	150500	771365795	3080	3085	3090	3080	30
280	20240216	150400	771273335	3085	3085	3085	3085	1201
281	20240216	150300	767568250	3085	3085	3085	3085	681
282	20240216	150200	765467365	3085	3085	3085	3085	0
283	20240216	150100	765467365	3085	3085	3090	3080	256
284	20240216	150000	764678120	3090	3085	3090	3085	1556
285	20240216	145900	759875450	3085	3085	3085	3085	1145
286	20240216	145800	756343125	3085	3090	3090	3085	136
287	20240216	145700	755923340	3085	3085	3085	3085	28
288	20240216	145600	755836960	3090	3090	3090	3090	0
289	20240216	145500	755836960	3090	3090	3090	3090	1659
290	20240216	145400	750710650	3090	3090	3100	3090	6425
291	20240216	145300	730857380	3090	3090	3090	3090	0
292	20240216	145200	730857380	3090	3095	3095	3090	14805
293	20240216	145100	685095905	3095	3095	3095	3095	1042
294	20240216	145000	681870915	3095	3095	3095	3095	1
295	20240216	144900	681867820	3095	3100	3100	3095	1452
296	20240216	144800	677367315	3100	3095	3100	3095	201
297	20240216	144700	676744920	3095	3095	3095	3095	4
298	20240216	144600	676732540	3095	3095	3095	3095	119
299	20240216	144500	676364235	3095	3095	3095	3095	3
300	20240216	144400	676354950	3095	3095	3095	3095	2062
301	20240216	144300	669973060	3095	3100	3100	3095	250
302	20240216	144200	669198310	3095	3100	3100	3095	478
303	20240216	144100	667717430	3100	3095	3100	3095	3468
304	20240216	144000	656983950	3100	3100	3100	3100	12
305	20240216	143900	656946750	3100	3100	3105	3100	220
306	20240216	143800	656264250	3100	3100	3100	3100	122
307	20240216	143700	655886050	3095	3100	3100	3095	104
308	20240216	143600	655563770	3100	3100	3100	3100	30
309	20240216	143500	655470770	3100	3100	3100	3100	40
310	20240216	143400	655346770	3100	3100	3100	3095	454
311	20240216	143300	653939375	3100	3090	3100	3090	3316
312	20240216	143200	643675155	3090	3090	3090	3090	953
313	20240216	143100	640730385	3090	3090	3090	3090	215
314	20240216	143000	640066035	3090	3090	3090	3090	382
315	20240216	142900	638885655	3090	3090	3095	3090	428
316	20240216	142800	637561890	3090	3090	3090	3090	50
317	20240216	142700	637407390	3090	3090	3090	3090	469
318	20240216	142600	635958180	3090	3095	3095	3090	101
319	20240216	142500	635645945	3095	3095	3095	3095	6
320	20240216	142400	635627375	3090	3090	3090	3090	10
321	20240216	142300	635596475	3090	3090	3090	3090	0
322	20240216	142200	635596475	3090	3090	3090	3090	10
323	20240216	142100	635565575	3095	3095	3095	3095	0
324	20240216	142000	635565575	3095	3090	3095	3090	798
325	20240216	141900	633097545	3095	3090	3095	3090	222
326	20240216	141800	632411550	3095	3095	3095	3095	440
327	20240216	141700	631049750	3095	3095	3095	3095	9
328	20240216	141600	631021895	3095	3095	3095	3095	613
329	20240216	141500	629124660	3095	3095	3095	3095	110
330	20240216	141400	628784210	3100	3100	3100	3100	350
331	20240216	141300	627699210	3100	3100	3100	3100	107
332	20240216	141200	627367510	3100	3100	3100	3100	303
333	20240216	141100	626428210	3110	3110	3110	3110	1436
334	20240216	141000	621962250	3110	3115	3115	3110	311
335	20240216	140900	620993990	3115	3120	3120	3115	357
336	20240216	140800	619880955	3125	3120	3125	3120	1292
337	20240216	140700	615848810	3120	3110	3120	3110	4828
338	20240216	140600	600826195	3110	3105	3110	3105	1733
339	20240216	140500	595444385	3105	3105	3105	3105	155
340	20240216	140400	594963110	3105	3105	3105	3105	44
341	20240216	140300	594826490	3105	3105	3105	3100	301
342	20240216	140200	593891890	3110	3090	3110	3090	240
343	20240216	140100	593146390	3085	3085	3110	3085	21098
344	20240216	140000	527791010	3090	3090	3090	3090	0
345	20240216	135900	527791010	3090	3085	3090	3085	800
346	20240216	135800	525321835	3090	3090	3090	3085	2494
347	20240216	135700	517625375	3090	3090	3090	3090	484
348	20240216	135600	516129815	3095	3095	3095	3095	313
349	20240216	135500	515161080	3095	3090	3095	3090	333
350	20240216	135400	514130460	3095	3095	3095	3095	0
351	20240216	135300	514130460	3095	3095	3095	3095	24
352	20240216	135200	514056180	3095	3095	3095	3095	29
353	20240216	135100	513966425	3095	3090	3095	3090	450
354	20240216	135000	512574310	3090	3090	3090	3090	433
355	20240216	134900	511236340	3095	3090	3095	3090	119
356	20240216	134800	510868305	3090	3085	3095	3085	1389
357	20240216	134700	506575990	3090	3085	3090	3085	100
358	20240216	134600	506266995	3090	3090	3090	3090	164
359	20240216	134500	505760235	3090	3080	3090	3075	531
360	20240216	134400	504123415	3080	3080	3085	3075	114
361	20240216	134300	503772315	3085	3085	3085	3085	109
362	20240216	134200	503436050	3085	3085	3085	3085	50
363	20240216	134100	503281800	3080	3090	3090	3080	955
364	20240216	134000	500330890	3090	3090	3095	3090	1318
365	20240216	133900	496258265	3090	3090	3090	3070	1777
366	20240216	133800	490772260	3090	3070	3090	3070	14329
367	20240216	133700	446607600	3070	3070	3075	3065	1448
368	20240216	133600	442162285	3070	3070	3075	3070	1203
369	20240216	133500	438469025	3075	3070	3075	3070	340
370	20240216	133400	437424730	3075	3075	3075	3075	174
371	20240216	133300	436889680	3075	3070	3075	3070	366
372	20240216	133200	435764490	3070	3075	3075	3070	22
373	20240216	133100	435696850	3070	3075	3075	3070	282
374	20240216	133000	434829715	3075	3075	3075	3075	285
375	20240216	132900	433953340	3075	3080	3080	3075	398
376	20240216	132800	432727860	3080	3080	3080	3080	103
377	20240216	132700	432410620	3080	3075	3085	3075	807
378	20240216	132600	429925155	3080	3070	3080	3070	3030
379	20240216	132500	420611405	3065	3065	3070	3065	5073
380	20240216	132400	405045680	3060	3060	3060	3060	1074
381	20240216	132300	401759240	3055	3050	3055	3050	2723
382	20240216	132200	393449620	3050	3050	3050	3050	1
383	20240216	132100	393446570	3050	3055	3055	3050	766
384	20240216	132000	391108675	3055	3055	3055	3055	337
385	20240216	131900	390079140	3050	3040	3050	3040	5105
386	20240216	131800	374527090	3040	3040	3040	3040	0
387	20240216	131700	374527090	3040	3040	3040	3040	20
388	20240216	131600	374466290	3040	3040	3040	3040	300
389	20240216	131500	373554290	3040	3040	3040	3040	50
390	20240216	131400	373402290	3040	3040	3040	3040	822
391	20240216	131300	370903410	3035	3035	3035	3035	5
392	20240216	131200	370888235	3035	3035	3035	3035	93
393	20240216	131100	370605980	3040	3040	3040	3040	1
394	20240216	131000	370602940	3035	3035	3035	3035	383
395	20240216	130900	369440535	3035	3035	3035	3035	200
396	20240216	130800	368833535	3035	3035	3035	3035	0
397	20240216	130700	368833535	3035	3035	3035	3035	0
398	20240216	130600	368833535	3035	3035	3035	3035	1
399	20240216	130500	368830500	3035	3030	3035	3030	24
400	20240216	130400	368757775	3025	3025	3025	3025	0
401	20240216	130300	368757775	3025	3025	3025	3025	0
402	20240216	130200	368757775	3025	3025	3025	3025	0
403	20240216	130100	368757775	3025	3025	3025	3025	0
404	20240216	130000	368757775	3025	3030	3030	3025	20
405	20240216	125900	368697180	3035	3035	3035	3035	0
406	20240216	125800	368697180	3035	3035	3035	3035	1
407	20240216	125700	368694145	3025	3030	3030	3025	700
408	20240216	125600	366576610	3025	3030	3030	3025	400
409	20240216	125500	365364675	3035	3035	3035	3035	0
410	20240216	125400	365364675	3035	3030	3035	3030	59
411	20240216	125300	365185900	3030	3030	3030	3030	1058
412	20240216	125200	361980160	3030	3030	3030	3030	69
413	20240216	125100	361771090	3030	3030	3030	3030	1
414	20240216	125000	361768060	3020	3020	3020	3020	10
415	20240216	124900	361737860	3020	3020	3020	3020	1821
416	20240216	124800	356238440	3020	3020	3020	3020	300
417	20240216	124700	355332440	3020	3025	3025	3020	1325
418	20240216	124600	351327940	3025	3025	3025	3025	0
419	20240216	124500	351327940	3025	3020	3025	3020	347
420	20240216	124400	350279915	3030	3030	3030	3030	0
421	20240216	124300	350279915	3030	3025	3030	3025	11
422	20240216	124200	350246635	3025	3025	3025	3025	20
423	20240216	124100	350186135	3025	3025	3025	3025	0
424	20240216	124000	350186135	3025	3025	3025	3025	0
425	20240216	123900	350186135	3025	3025	3025	3025	0
426	20240216	123800	350186135	3025	3025	3025	3025	230
427	20240216	123700	349490385	3025	3020	3025	3020	272
428	20240216	123600	348667785	3020	3020	3020	3020	165
429	20240216	123500	348169485	3020	3020	3020	3020	0
430	20240216	123400	348169485	3020	3015	3020	3015	1348
431	20240216	123300	344105260	3015	3015	3015	3015	1550
432	20240216	123200	339432010	3015	3015	3015	3015	300
433	20240216	123100	338527510	3015	3015	3015	3015	0
434	20240216	123000	338527510	3015	3015	3015	3015	0
435	20240216	122900	338527510	3015	3015	3015	3015	0
436	20240216	122800	338527510	3015	3015	3015	3015	0
437	20240216	122700	338527510	3015	3015	3015	3015	55
438	20240216	122600	338361685	3020	3020	3020	3020	20
439	20240216	122500	338301285	3020	3020	3020	3020	730
440	20240216	122400	336096685	3020	3020	3020	3020	0
441	20240216	122300	336096685	3020	3020	3020	3020	80
442	20240216	122200	335855085	3015	3015	3015	3015	7
443	20240216	122100	335833980	3020	3020	3020	3020	0
444	20240216	122000	335833980	3020	3020	3020	3020	0
445	20240216	121900	335833980	3020	3020	3020	3020	0
446	20240216	121800	335833980	3020	3020	3020	3020	0
447	20240216	121700	335833980	3020	3020	3020	3020	1
448	20240216	121600	335830960	3015	3015	3015	3015	60
449	20240216	121500	335650060	3020	3020	3020	3020	0
450	20240216	121400	335650060	3020	3020	3020	3020	0
451	20240216	121300	335650060	3020	3020	3020	3020	0
452	20240216	121200	335650060	3020	3020	3020	3020	0
453	20240216	121100	335650060	3020	3020	3020	3020	693
454	20240216	121000	333557200	3020	3020	3020	3020	307
455	20240216	120900	332630060	3015	3015	3015	3015	0
456	20240216	120800	332630060	3015	3015	3015	3015	27
457	20240216	120700	332548655	3020	3020	3020	3020	44
458	20240216	120600	332415775	3025	3025	3025	3025	0
459	20240216	120500	332415775	3025	3010	3025	3010	201
460	20240216	120400	331810750	3015	3015	3015	3015	0
461	20240216	120300	331810750	3015	3015	3015	3015	0
462	20240216	120200	331810750	3015	3015	3015	3015	0
463	20240216	120100	331810750	3015	3020	3020	3015	4380
464	20240216	120000	318604445	3020	3020	3020	3020	200
465	20240216	115900	318000445	3020	3020	3020	3020	336
466	20240216	115800	316985725	3020	3025	3025	3020	1529
467	20240216	115700	312367345	3025	3025	3025	3025	0
468	20240216	115600	312367345	3025	3025	3025	3025	156
469	20240216	115500	311895445	3025	3025	3025	3025	0
470	20240216	115400	311895445	3025	3025	3025	3025	196
471	20240216	115300	311302545	3020	3020	3020	3020	0
472	20240216	115200	311302545	3020	3020	3020	3020	1
473	20240216	115100	311299525	3020	3025	3025	3020	2014
474	20240216	115000	305215425	3025	3025	3025	3025	0
475	20240216	114900	305215425	3025	3030	3030	3025	897
476	20240216	114800	302501950	3040	3040	3040	3040	5
477	20240216	114700	302486750	3040	3040	3040	3040	0
478	20240216	114600	302486750	3040	3040	3040	3040	20
479	20240216	114500	302425950	3040	3040	3040	3040	0
480	20240216	114400	302425950	3040	3025	3040	3025	71
481	20240216	114300	302210125	3025	3025	3025	3025	0
482	20240216	114200	302210125	3025	3025	3025	3025	0
483	20240216	114100	302210125	3025	3025	3025	3025	1
484	20240216	114000	302207100	3025	3025	3025	3025	0
485	20240216	113900	302207100	3025	3035	3040	3025	191
486	20240216	113800	301629260	3020	3025	3025	3020	185
487	20240216	113700	301069675	3025	3025	3025	3025	0
488	20240216	113600	301069675	3025	3025	3025	3025	0
489	20240216	113500	301069675	3025	3025	3025	3025	20
490	20240216	113400	301009175	3025	3025	3025	3025	0
491	20240216	113300	301009175	3025	3025	3025	3025	393
492	20240216	113200	299820350	3025	3025	3025	3025	166
493	20240216	113100	299318200	3025	3025	3025	3025	800
494	20240216	113000	296898200	3025	3025	3025	3025	0
495	20240216	112900	296898200	3025	3030	3030	3025	528
496	20240216	112800	295300750	3030	3030	3030	3030	0
497	20240216	112700	295300750	3030	3030	3030	3030	764
498	20240216	112600	292985830	3060	3050	3060	3025	1709
499	20240216	112500	287763390	3045	3045	3045	3045	10
500	20240216	112400	287732940	3060	3040	3060	3035	14103
501	20240216	112300	244713610	3060	3005	3060	3005	9224
502	20240216	112200	216613065	3005	3000	3005	3000	792
503	20240216	112100	214236990	2995	2995	2995	2995	0
504	20240216	112000	214236990	2995	2995	2995	2995	500
505	20240216	111900	212739490	3000	3000	3000	3000	16
506	20240216	111800	212691490	3000	3000	3000	3000	4
507	20240216	111700	212679490	3000	3000	3000	3000	0
508	20240216	111600	212679490	3000	3000	3000	3000	166
509	20240216	111500	212181490	3000	3000	3000	3000	0
510	20240216	111400	212181490	3000	3000	3000	3000	8
511	20240216	111300	212157490	2995	2995	2995	2995	70
512	20240216	111200	211947840	2995	3000	3000	2995	1547
513	20240216	111100	207314265	2995	2995	2995	2995	2
514	20240216	111000	207308275	2995	2995	2995	2995	273
515	20240216	110900	206490640	2995	2995	2995	2995	150
516	20240216	110800	206041390	3000	3000	3000	3000	181
517	20240216	110700	205498390	3000	3000	3000	3000	0
518	20240216	110600	205498390	3000	3000	3000	3000	893
519	20240216	110500	202819390	2995	2995	2995	2995	503
520	20240216	110400	201312905	3000	3000	3000	3000	333
521	20240216	110300	200313905	2990	2990	2990	2990	1050
522	20240216	110200	197174405	2990	2990	2990	2990	600
523	20240216	110100	195380405	2990	2990	2990	2990	0
524	20240216	110000	195380405	2990	2995	2995	2990	50
525	20240216	105900	195230810	2990	2990	2990	2990	0
526	20240216	105800	195230810	2990	2990	2990	2990	0
527	20240216	105700	195230810	2990	2990	2990	2990	100
528	20240216	105600	194931810	2990	2990	2990	2990	1
529	20240216	105500	194928820	2985	2990	2990	2985	650
530	20240216	105400	192987560	3000	3000	3000	3000	0
531	20240216	105300	192987560	3000	3000	3000	3000	872
532	20240216	105200	190371560	3000	3000	3000	3000	200
533	20240216	105100	189771560	2990	2990	2990	2990	100
534	20240216	105000	189472560	2995	2995	2995	2995	0
535	20240216	104900	189472560	2995	2995	2995	2995	0
536	20240216	104800	189472560	2995	2990	2995	2990	1812
537	20240216	104700	184054620	2990	2990	2990	2990	108
538	20240216	104600	183731700	2995	2995	3000	2990	45
539	20240216	104500	183596830	2990	2990	2990	2990	210
540	20240216	104400	182968930	2990	2990	2990	2990	15
541	20240216	104300	182924080	2990	2990	2990	2990	0
542	20240216	104200	182924080	2990	2990	2990	2990	300
543	20240216	104100	182027080	2985	2985	2985	2985	622
544	20240216	104000	180170410	2990	2990	2990	2985	644
545	20240216	103900	178246005	2990	2990	2990	2990	0
546	20240216	103800	178246005	2990	2990	2990	2990	1850
547	20240216	103700	172714505	2990	2990	2990	2990	2
548	20240216	103600	172708525	2995	2995	2995	2995	88
549	20240216	103500	172444965	2995	2995	2995	2995	430
550	20240216	103400	171157115	2995	2995	2995	2995	1600
551	20240216	103300	166365115	2995	2995	2995	2995	0
552	20240216	103200	166365115	2995	2995	2995	2995	3
553	20240216	103100	166356130	2995	2995	2995	2995	527
554	20240216	103000	164777765	2995	2995	2995	2995	349
555	20240216	102900	163732510	2995	2995	2995	2995	0
556	20240216	102800	163732510	2995	2995	2995	2995	52
557	20240216	102700	163576770	2995	2995	2995	2995	0
558	20240216	102600	163576770	2995	2995	2995	2995	150
559	20240216	102500	163127520	2995	2995	2995	2995	19
560	20240216	102400	163070615	3000	3000	3000	3000	200
561	20240216	102300	162470615	2995	2995	2995	2995	71
562	20240216	102200	162257970	2995	2995	2995	2995	851
563	20240216	102100	159709225	2995	2995	2995	2995	1017
564	20240216	102000	156663310	3000	3000	3000	3000	4
565	20240216	101900	156651310	2995	3000	3000	2995	184
566	20240216	101800	156099815	3000	3000	3000	3000	351
567	20240216	101700	155046815	3000	3000	3000	3000	288
568	20240216	101600	154182815	3000	3000	3000	3000	500
569	20240216	101500	152682815	3000	3000	3000	3000	303
570	20240216	101400	151773815	3000	3000	3000	3000	50
571	20240216	101300	151623815	3000	3000	3000	3000	0
572	20240216	101200	151623815	3000	3000	3000	3000	0
573	20240216	101100	151623815	3000	3000	3000	3000	2
574	20240216	101000	151617815	3000	3000	3000	3000	0
575	20240216	100900	151617815	3000	2995	3000	2995	9
576	20240216	100800	151590855	3000	3000	3000	3000	7
577	20240216	100700	151569855	3000	3000	3000	3000	14
578	20240216	100600	151527855	2990	2990	2990	2990	1025
579	20240216	100500	148463105	2990	3000	3000	2990	7005
580	20240216	100400	127508360	3000	3000	3000	3000	63
581	20240216	100300	127319360	3000	3000	3000	3000	0
582	20240216	100200	127319360	3000	3000	3000	3000	290
583	20240216	100100	126449360	3005	3005	3005	3005	0
584	20240216	100000	126449360	3005	3005	3005	3005	2
585	20240216	095900	126443350	3000	3000	3000	3000	0
586	20240216	095800	126443350	3000	3000	3000	3000	0
587	20240216	095700	126443350	3000	3005	3005	3000	2
588	20240216	095600	126437345	3005	3005	3005	3005	8
589	20240216	095500	126413305	3005	3000	3005	3000	350
590	20240216	095400	125363255	3000	3000	3000	3000	0
591	20240216	095300	125363255	3000	3000	3000	3000	249
592	20240216	095200	124616255	3000	3000	3000	3000	2108
593	20240216	095100	118292255	3000	3000	3000	3000	1963
594	20240216	095000	112403255	3000	3000	3000	3000	382
595	20240216	094900	111257255	3005	3005	3005	3005	0
596	20240216	094800	111257255	3005	3005	3005	3005	13
597	20240216	094700	111218190	3010	3010	3010	3010	7
598	20240216	094600	111197120	3000	3005	3005	3000	197
599	20240216	094500	110605850	3015	3015	3015	3015	0
600	20240216	094400	110605850	3015	3015	3015	3015	0
601	20240216	094300	110605850	3015	3015	3015	3015	0
602	20240216	094200	110605850	3015	3000	3015	3000	301
603	20240216	094100	109702835	3020	3010	3020	3010	417
604	20240216	094000	108447485	3010	3010	3010	3005	13
605	20240216	093900	108408410	3005	2995	3005	2995	141
606	20240216	093800	107985345	2995	3000	3005	2995	891
607	20240216	093700	105316430	3000	3000	3000	3000	1908
608	20240216	093600	99592430	3000	3000	3000	3000	110
609	20240216	093500	99262430	3000	3000	3000	3000	599
610	20240216	093400	97465430	3005	3005	3005	3005	1884
611	20240216	093300	91804010	3005	3005	3005	3005	1
612	20240216	093200	91801005	3005	3005	3005	3005	0
613	20240216	093100	91801005	3005	3010	3010	3005	1813
614	20240216	093000	86350435	3025	3015	3025	3015	216
615	20240216	092900	85698555	3015	3015	3015	3005	2688
616	20240216	092800	77605030	3025	3025	3025	3025	2
617	20240216	092700	77598980	3025	3015	3025	3015	61
618	20240216	092600	77414815	3015	3015	3015	3015	622
619	20240216	092500	75539485	3015	3015	3015	3015	202
620	20240216	092400	74930455	3020	3025	3025	3020	501
621	20240216	092300	73417430	3025	3015	3025	3015	623
622	20240216	092200	71536355	3015	3015	3015	3015	0
623	20240216	092100	71536355	3015	3015	3015	3015	12
624	20240216	092000	71500175	3010	3025	3025	3010	73
625	20240216	091900	71280100	3025	3025	3025	3025	0
626	20240216	091800	71280100	3025	3025	3025	3025	3
627	20240216	091700	71271025	3025	3005	3025	3005	104
628	20240216	091600	70958425	3010	3010	3010	3010	300
629	20240216	091500	70055425	3010	3010	3010	3010	1781
630	20240216	091400	64694615	3020	3020	3020	3020	1
631	20240216	091300	64691595	3020	3015	3020	3015	331
632	20240216	091200	63692150	3020	3020	3020	3020	14
633	20240216	091100	63649870	3020	3020	3020	3020	847
634	20240216	091000	61091930	3020	3020	3020	3020	120
635	20240216	090900	60729530	3020	3020	3025	3020	332
636	20240216	090800	59726140	3020	3015	3020	3005	121
637	20240216	090700	59360950	3010	3010	3010	3005	625
638	20240216	090600	57481230	3015	3005	3015	3005	724
639	20240216	090500	55305520	3005	3000	3005	3000	340
640	20240216	090400	54283860	3000	3000	3000	3000	105
641	20240216	090300	53968860	3020	3020	3020	3020	33
642	20240216	090200	53869200	3010	3030	3030	3010	14212
643	20240216	090100	10880730	3030	3030	3030	3030	0
644	20240216	090000	10880730	3030	3030	3030	3030	3591