KissMeData/012690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185700	585351460	3000	3000	3000	3000	3131
3	20240215	185600	585351460	3000	3000	3000	3000	0
4	20240215	185500	585351460	3000	3000	3000	3000	0
5	20240215	185400	585351460	3000	3000	3000	3000	0
6	20240215	185300	585351460	3000	3000	3000	3000	0
7	20240215	185200	585351460	3000	3000	3000	3000	0
8	20240215	185100	585351460	3000	3000	3000	3000	0
9	20240215	185000	585351460	3000	3000	3000	3000	0
10	20240215	184900	585351460	3000	3000	3000	3000	0
11	20240215	184800	585351460	3000	3000	3000	3000	0
12	20240215	184700	585351460	3000	3000	3000	3000	0
13	20240215	184600	585351460	3000	3000	3000	3000	0
14	20240215	184500	585351460	3000	3000	3000	3000	0
15	20240215	184400	585351460	3000	3000	3000	3000	0
16	20240215	184300	585351460	3000	3000	3000	3000	0
17	20240215	184200	585351460	3000	3000	3000	3000	0
18	20240215	184100	585351460	3000	3000	3000	3000	0
19	20240215	184000	585351460	3000	3000	3000	3000	0
20	20240215	183900	585351460	3000	3000	3000	3000	0
21	20240215	183800	585351460	3000	3000	3000	3000	0
22	20240215	183700	585351460	3000	3000	3000	3000	0
23	20240215	183600	585351460	3000	3000	3000	3000	0
24	20240215	183500	585351460	3000	3000	3000	3000	0
25	20240215	183400	585351460	3000	3000	3000	3000	0
26	20240215	183300	585351460	3000	3000	3000	3000	0
27	20240215	183200	585351460	3000	3000	3000	3000	0
28	20240215	183100	585351460	3000	3000	3000	3000	0
29	20240215	183000	585351460	3000	3000	3000	3000	0
30	20240215	182900	585351460	3000	3000	3000	3000	0
31	20240215	182800	585351460	3000	3000	3000	3000	0
32	20240215	182700	585351460	3000	3000	3000	3000	3131
33	20240215	182600	585351460	3000	3000	3000	3000	0
34	20240215	182500	585351460	3000	3000	3000	3000	0
35	20240215	182400	585351460	3000	3000	3000	3000	0
36	20240215	182300	585351460	3000	3000	3000	3000	0
37	20240215	182200	585351460	3000	3000	3000	3000	0
38	20240215	182100	585351460	3000	3000	3000	3000	0
39	20240215	182000	585351460	3000	3000	3000	3000	0
40	20240215	181900	585351460	3000	3000	3000	3000	0
41	20240215	181800	585351460	3000	3000	3000	3000	0
42	20240215	181700	585351460	3000	3000	3000	3000	0
43	20240215	181600	585351460	3000	3000	3000	3000	0
44	20240215	181500	585351460	3000	3000	3000	3000	0
45	20240215	181400	585351460	3000	3000	3000	3000	0
46	20240215	181300	585351460	3000	3000	3000	3000	0
47	20240215	181200	585351460	3000	3000	3000	3000	0
48	20240215	181100	585351460	3000	3000	3000	3000	0
49	20240215	181000	585351460	3000	3000	3000	3000	0
50	20240215	180900	585351460	3000	3000	3000	3000	0
51	20240215	180800	585351460	3000	3000	3000	3000	0
52	20240215	180700	585351460	3000	3000	3000	3000	0
53	20240215	180600	585351460	3000	3000	3000	3000	0
54	20240215	180500	585351460	3000	3000	3000	3000	0
55	20240215	180400	585351460	3000	3000	3000	3000	0
56	20240215	180300	585351460	3000	3000	3000	3000	0
57	20240215	180200	585351460	3000	3000	3000	3000	0
58	20240215	180100	585351460	3000	3000	3000	3000	0
59	20240215	180000	585351460	3000	3000	3000	3000	0
60	20240215	175900	585351460	3000	3000	3000	3000	0
61	20240215	175800	585351460	3000	3000	3000	3000	0
62	20240215	175700	585351460	3000	3000	3000	3000	3131
63	20240215	175600	585351460	3000	3000	3000	3000	0
64	20240215	175500	585351460	3000	3000	3000	3000	0
65	20240215	175400	585351460	3000	3000	3000	3000	0
66	20240215	175300	585351460	3000	3000	3000	3000	0
67	20240215	175200	585351460	3000	3000	3000	3000	0
68	20240215	175100	585351460	3000	3000	3000	3000	0
69	20240215	175000	585351460	3000	3000	3000	3000	0
70	20240215	174900	585351460	3000	3000	3000	3000	0
71	20240215	174800	585351460	3000	3000	3000	3000	0
72	20240215	174700	585351460	3000	3000	3000	3000	0
73	20240215	174600	585351460	3000	3000	3000	3000	0
74	20240215	174500	585351460	3000	3000	3000	3000	0
75	20240215	174400	585351460	3000	3000	3000	3000	0
76	20240215	174300	585351460	3000	3000	3000	3000	0
77	20240215	174200	585351460	3000	3000	3000	3000	0
78	20240215	174100	585351460	3000	3000	3000	3000	0
79	20240215	174000	585351460	3000	3000	3000	3000	0
80	20240215	173900	585351460	3000	3000	3000	3000	0
81	20240215	173800	585351460	3000	3000	3000	3000	0
82	20240215	173700	585351460	3000	3000	3000	3000	0
83	20240215	173600	585351460	3000	3000	3000	3000	0
84	20240215	173500	585351460	3000	3000	3000	3000	0
85	20240215	173400	585351460	3000	3000	3000	3000	0
86	20240215	173300	585351460	3000	3000	3000	3000	0
87	20240215	173200	585351460	3000	3000	3000	3000	0
88	20240215	173100	585351460	3000	3000	3000	3000	0
89	20240215	173000	585351460	3000	3000	3000	3000	0
90	20240215	172900	585351460	3000	3000	3000	3000	0
91	20240215	172800	585351460	3000	3000	3000	3000	0
92	20240215	172700	585351460	3000	3000	3000	3000	3131
93	20240215	172600	585351460	3000	3000	3000	3000	0
94	20240215	172500	585351460	3000	3000	3000	3000	0
95	20240215	172400	585351460	3000	3000	3000	3000	0
96	20240215	172300	585351460	3000	3000	3000	3000	0
97	20240215	172200	585351460	3000	3000	3000	3000	0
98	20240215	172100	585351460	3000	3000	3000	3000	0
99	20240215	172000	585351460	3000	3000	3000	3000	0
100	20240215	171900	585351460	3000	3000	3000	3000	0
101	20240215	171800	585351460	3000	3000	3000	3000	0
102	20240215	171700	585351460	3000	3000	3000	3000	0
103	20240215	171600	585351460	3000	3000	3000	3000	0
104	20240215	171500	585351460	3000	3000	3000	3000	0
105	20240215	171400	585351460	3000	3000	3000	3000	0
106	20240215	171300	585351460	3000	3000	3000	3000	0
107	20240215	171200	585351460	3000	3000	3000	3000	0
108	20240215	171100	585351460	3000	3000	3000	3000	0
109	20240215	171000	585351460	3000	3000	3000	3000	0
110	20240215	170900	585351460	3000	3000	3000	3000	0
111	20240215	170800	585351460	3000	3000	3000	3000	0
112	20240215	170700	585351460	3000	3000	3000	3000	0
113	20240215	170600	585351460	3000	3000	3000	3000	0
114	20240215	170500	585351460	3000	3000	3000	3000	0
115	20240215	170400	585351460	3000	3000	3000	3000	0
116	20240215	170300	585351460	3000	3000	3000	3000	0
117	20240215	170200	585351460	3000	3000	3000	3000	0
118	20240215	170100	585351460	3000	3000	3000	3000	0
119	20240215	170000	585351460	3000	3000	3000	3000	0
120	20240215	165900	585351460	3000	3000	3000	3000	0
121	20240215	165800	585351460	3000	3000	3000	3000	0
122	20240215	165700	585351460	3000	3000	3000	3000	3131
123	20240215	165600	585351460	3000	3000	3000	3000	0
124	20240215	165500	585351460	3000	3000	3000	3000	0
125	20240215	165400	585351460	3000	3000	3000	3000	0
126	20240215	165300	585351460	3000	3000	3000	3000	0
127	20240215	165200	585351460	3000	3000	3000	3000	0
128	20240215	165100	585351460	3000	3000	3000	3000	0
129	20240215	165000	585351460	3000	3000	3000	3000	0
130	20240215	164900	585351460	3000	3000	3000	3000	0
131	20240215	164800	585351460	3000	3000	3000	3000	0
132	20240215	164700	585351460	3000	3000	3000	3000	0
133	20240215	164600	585351460	3000	3000	3000	3000	0
134	20240215	164500	585351460	3000	3000	3000	3000	0
135	20240215	164400	585351460	3000	3000	3000	3000	0
136	20240215	164300	585351460	3000	3000	3000	3000	0
137	20240215	164200	585351460	3000	3000	3000	3000	0
138	20240215	164100	585351460	3000	3000	3000	3000	0
139	20240215	164000	585351460	3000	3000	3000	3000	0
140	20240215	163900	585351460	3000	3000	3000	3000	0
141	20240215	163800	585351460	3000	3000	3000	3000	0
142	20240215	163700	585351460	3000	3000	3000	3000	0
143	20240215	163600	585351460	3000	3000	3000	3000	0
144	20240215	163500	585351460	3000	3000	3000	3000	0
145	20240215	163400	585351460	3000	3000	3000	3000	0
146	20240215	163300	585351460	3000	3000	3000	3000	0
147	20240215	163200	585351460	3000	3000	3000	3000	0
148	20240215	163100	585351460	3000	3000	3000	3000	0
149	20240215	163000	585351460	3000	3000	3000	3000	0
150	20240215	162900	585351460	3000	3000	3000	3000	0
151	20240215	162800	585351460	3000	3000	3000	3000	0
152	20240215	162700	585351460	3000	3000	3000	3000	3131
153	20240215	162600	585351460	3000	3000	3000	3000	0
154	20240215	162500	585351460	3000	3000	3000	3000	0
155	20240215	162400	585351460	3000	3000	3000	3000	0
156	20240215	162300	585351460	3000	3000	3000	3000	0
157	20240215	162200	585351460	3000	3000	3000	3000	0
158	20240215	162100	585351460	3000	3000	3000	3000	0
159	20240215	162000	585351460	3000	3000	3000	3000	0
160	20240215	161900	585351460	3000	3000	3000	3000	0
161	20240215	161800	585351460	3000	3000	3000	3000	0
162	20240215	161700	585351460	3000	3000	3000	3000	0
163	20240215	161600	585351460	3000	3000	3000	3000	0
164	20240215	161500	585351460	3000	3000	3000	3000	0
165	20240215	161400	585351460	3000	3000	3000	3000	0
166	20240215	161300	585351460	3000	3000	3000	3000	0
167	20240215	161200	585351460	3000	3000	3000	3000	0
168	20240215	161100	585351460	3000	3000	3000	3000	0
169	20240215	161000	585351460	3000	3000	3000	3000	0
170	20240215	160900	585351460	3000	3000	3000	3000	0
171	20240215	160800	585351460	3000	3000	3000	3000	0
172	20240215	160700	585351460	3000	3000	3000	3000	0
173	20240215	160600	585351460	3000	3000	3000	3000	0
174	20240215	160500	585351460	3000	3000	3000	3000	0
175	20240215	160400	585351460	3000	3000	3000	3000	0
176	20240215	160300	585351460	3000	3000	3000	3000	0
177	20240215	160200	585351460	3000	3000	3000	3000	0
178	20240215	160100	585351460	3000	3000	3000	3000	0
179	20240215	160000	585351460	3000	3000	3000	3000	0
180	20240215	155900	585351460	3000	3000	3000	3000	0
181	20240215	155800	585351460	3000	3000	3000	3000	0
182	20240215	155700	585351460	3000	3000	3000	3000	3131
183	20240215	155600	585351460	3000	3000	3000	3000	0
184	20240215	155500	585351460	3000	3000	3000	3000	0
185	20240215	155400	585351460	3000	3000	3000	3000	0
186	20240215	155300	585351460	3000	3000	3000	3000	0
187	20240215	155200	585351460	3000	3000	3000	3000	0
188	20240215	155100	585351460	3000	3000	3000	3000	0
189	20240215	155000	585351460	3000	3000	3000	3000	0
190	20240215	154900	585351460	3000	3000	3000	3000	0
191	20240215	154800	585351460	3000	3000	3000	3000	0
192	20240215	154700	585351460	3000	3000	3000	3000	0
193	20240215	154600	585351460	3000	3000	3000	3000	0
194	20240215	154500	585351460	3000	3000	3000	3000	0
195	20240215	154400	585351460	3000	3000	3000	3000	0
196	20240215	154300	585351460	3000	3000	3000	3000	0
197	20240215	154200	585351460	3000	3000	3000	3000	0
198	20240215	154100	585351460	3000	3000	3000	3000	0
199	20240215	154000	585351460	3000	3000	3000	3000	0
200	20240215	153900	585351460	3000	3000	3000	3000	0
201	20240215	153800	585351460	3000	3000	3000	3000	0
202	20240215	153700	585351460	3000	3000	3000	3000	0
203	20240215	153600	585351460	3000	3000	3000	3000	0
204	20240215	153500	585351460	3000	3000	3000	3000	0
205	20240215	153400	585351460	3000	3000	3000	3000	0
206	20240215	153300	585351460	3000	3000	3000	3000	0
207	20240215	153200	585351460	3000	3000	3000	3000	0
208	20240215	153100	585351460	3000	3000	3000	3000	0
209	20240215	153000	585351460	3000	3000	3000	3000	3131
210	20240215	152900	575958460	2985	2985	2985	2985	0
211	20240215	152800	575958460	2985	2985	2985	2985	0
212	20240215	152700	575958460	2985	2985	2985	2985	0
213	20240215	152600	575958460	2985	2985	2985	2985	0
214	20240215	152500	575958460	2985	2985	2985	2985	0
215	20240215	152400	575958460	2985	2985	2985	2985	0
216	20240215	152300	575958460	2985	2985	2985	2985	0
217	20240215	152200	575958460	2985	2985	2985	2985	0
218	20240215	152100	575958460	2985	2985	2985	2985	0
219	20240215	152000	575958460	2985	2985	2985	2985	0
220	20240215	151900	575958460	2985	2995	2995	2985	1745
221	20240215	151800	570739785	3000	3000	3000	2995	75
222	20240215	151700	570514830	2995	2995	2995	2995	2
223	20240215	151600	570508840	2995	2995	2995	2995	0
224	20240215	151500	570508840	2995	2990	2995	2990	748
225	20240215	151400	568268630	2990	2990	2990	2990	1337
226	20240215	151300	564271000	2990	2990	2990	2990	0
227	20240215	151200	564271000	2990	2990	2990	2990	74
228	20240215	151100	564049740	2990	2990	2990	2990	18
229	20240215	151000	563995920	2985	2985	2985	2985	14
230	20240215	150900	563954130	2990	2990	2990	2990	30
231	20240215	150800	563864430	2990	2985	2990	2985	41
232	20240215	150700	563741945	2985	2990	2990	2985	31
233	20240215	150600	563649260	2990	2990	2990	2990	1
234	20240215	150500	563646270	2990	2985	2990	2985	101
235	20240215	150400	563344285	2985	2990	2990	2985	2081
236	20240215	150300	557129065	2990	2990	2990	2990	10
237	20240215	150200	557099165	2990	2990	2990	2990	2365
238	20240215	150100	550027815	2995	2995	2995	2995	0
239	20240215	150000	550027815	2995	2995	2995	2995	0
240	20240215	145900	550027815	2995	2995	2995	2995	15
241	20240215	145800	549982890	2995	2990	2995	2990	23
242	20240215	145700	549914070	2995	2995	2995	2995	3
243	20240215	145600	549905085	2995	2990	2995	2990	115
244	20240215	145500	549561160	2995	2990	2995	2990	31
245	20240215	145400	549468320	2995	2990	2995	2990	164
246	20240215	145300	548977395	2990	2990	2990	2990	0
247	20240215	145200	548977395	2990	2990	2990	2990	50
248	20240215	145100	548827895	3000	2990	3000	2990	352
249	20240215	145000	547773745	2990	2990	2990	2990	0
250	20240215	144900	547773745	2990	2990	2990	2990	407
251	20240215	144800	546556815	2990	2990	2995	2990	1022
252	20240215	144700	543496035	2990	2995	2995	2990	520
253	20240215	144600	541938725	3000	2995	3000	2995	2
254	20240215	144500	541932730	2995	2995	2995	2995	0
255	20240215	144400	541932730	2995	2990	2995	2990	156
256	20240215	144300	541466285	3000	3000	3000	3000	0
257	20240215	144200	541466285	3000	3000	3000	3000	2
258	20240215	144100	541460285	3000	3000	3000	3000	0
259	20240215	144000	541460285	3000	3000	3000	3000	0
260	20240215	143900	541460285	3000	3000	3000	3000	0
261	20240215	143800	541460285	3000	2990	3000	2990	2
262	20240215	143700	541454295	2985	2985	2985	2985	1
263	20240215	143600	541451310	2990	2990	2990	2990	0
264	20240215	143500	541451310	2990	2990	2990	2990	0
265	20240215	143400	541451310	2990	3000	3000	2990	1260
266	20240215	143300	537681910	3000	2995	3000	2995	9335
267	20240215	143200	509676925	2985	2985	2985	2985	0
268	20240215	143100	509676925	2985	3000	3000	2985	701
269	20240215	143000	507573940	3000	3000	3000	3000	0
270	20240215	142900	507573940	3000	2985	3000	2985	4
271	20240215	142800	507561985	2980	2980	2980	2980	0
272	20240215	142700	507561985	2980	2980	2980	2980	0
273	20240215	142600	507561985	2980	2980	2980	2980	230
274	20240215	142500	506876585	2980	2980	2980	2980	320
275	20240215	142400	505922985	3000	3000	3000	3000	0
276	20240215	142300	505922985	3000	3000	3000	3000	1666
277	20240215	142200	500924985	2980	2980	2980	2980	200
278	20240215	142100	500328985	2980	2980	2980	2980	440
279	20240215	142000	499017785	3000	3000	3000	3000	14
280	20240215	141900	498975785	3000	3000	3000	3000	0
281	20240215	141800	498975785	3000	3000	3000	3000	131
282	20240215	141700	498582785	3000	3000	3000	3000	20
283	20240215	141600	498522785	3000	3000	3000	3000	51
284	20240215	141500	498369785	3000	3000	3000	3000	170
285	20240215	141400	497859785	3000	2985	3000	2980	1879
286	20240215	141300	492255650	3000	3000	3000	3000	0
287	20240215	141200	492255650	3000	3000	3000	3000	96
288	20240215	141100	491967650	3000	3000	3000	3000	0
289	20240215	141000	491967650	3000	3000	3000	3000	0
290	20240215	140900	491967650	3000	2995	3000	2995	3
291	20240215	140800	491958655	3000	2995	3000	2995	176
292	20240215	140700	491431530	2995	2985	2995	2985	2020
293	20240215	140600	485381820	2985	2985	2985	2985	4
294	20240215	140500	485369880	2995	2985	2995	2985	3515
295	20240215	140400	474877585	2995	2990	2995	2990	2849
296	20240215	140300	466359070	2990	2990	2990	2990	500
297	20240215	140200	464864070	2990	2990	2990	2990	0
298	20240215	140100	464864070	2990	2990	2990	2990	639
299	20240215	140000	462953460	2990	2990	2990	2990	200
300	20240215	135900	462355460	3000	3000	3000	3000	1
301	20240215	135800	462352460	2990	2990	2990	2990	0
302	20240215	135700	462352460	2990	2990	2990	2990	0
303	20240215	135600	462352460	2990	2990	2990	2990	0
304	20240215	135500	462352460	2990	2990	2990	2990	0
305	20240215	135400	462352460	2990	2990	2990	2990	372
306	20240215	135300	461240180	3000	2995	3000	2995	669
307	20240215	135200	459233490	2990	2990	2990	2990	0
308	20240215	135100	459233490	2990	2990	2990	2990	300
309	20240215	135000	458336490	2990	2995	2995	2990	1167
310	20240215	134900	454842990	2995	2995	2995	2995	0
311	20240215	134800	454842990	2995	2995	2995	2995	500
312	20240215	134700	453345490	2995	2995	2995	2995	0
313	20240215	134600	453345490	2995	2995	2995	2995	1
314	20240215	134500	453342495	2995	2995	2995	2995	2508
315	20240215	134400	445831035	3000	3000	3000	3000	0
316	20240215	134300	445831035	3000	2995	3000	2995	2498
317	20240215	134200	438344525	3000	3000	3000	3000	350
318	20240215	134100	437294525	3000	2995	3000	2995	1031
319	20240215	134000	434203525	2995	2995	2995	2995	0
320	20240215	133900	434203525	2995	2995	2995	2995	200
321	20240215	133800	433604525	3000	3000	3000	3000	925
322	20240215	133700	430829525	3000	3000	3000	3000	12
323	20240215	133600	430793525	3000	3000	3000	3000	4
324	20240215	133500	430781525	3000	3000	3000	3000	103
325	20240215	133400	430472525	3000	3000	3000	3000	0
326	20240215	133300	430472525	3000	3000	3000	3000	0
327	20240215	133200	430472525	3000	3000	3000	3000	40
328	20240215	133100	430352525	3000	3000	3000	3000	1453
329	20240215	133000	425993525	3000	3000	3000	3000	5
330	20240215	132900	425978525	3000	2995	3000	2995	1986
331	20240215	132800	420030250	2995	3000	3000	2995	1018
332	20240215	132700	416981250	2995	2995	2995	2995	100
333	20240215	132600	416681750	2995	2995	2995	2995	100
334	20240215	132500	416382250	2995	2995	2995	2995	200
335	20240215	132400	415783250	2995	2995	2995	2995	642
336	20240215	132300	413860460	2995	2995	2995	2995	16
337	20240215	132200	413812540	2995	3000	3000	2995	15
338	20240215	132100	413767565	3000	3000	3000	3000	353
339	20240215	132000	412708565	3000	3000	3000	3000	0
340	20240215	131900	412708565	3000	3000	3000	3000	0
341	20240215	131800	412708565	3000	3000	3005	3000	5607
342	20240215	131700	395887030	3005	3005	3005	3005	0
343	20240215	131600	395887030	3005	3005	3005	3005	100
344	20240215	131500	395586530	3005	3000	3005	3000	1101
345	20240215	131400	392283525	3000	3000	3000	3000	1
346	20240215	131300	392280525	3005	3005	3005	3005	0
347	20240215	131200	392280525	3005	3005	3005	3005	0
348	20240215	131100	392280525	3005	3005	3005	3005	0
349	20240215	131000	392280525	3005	3005	3005	3005	168
350	20240215	130900	391775685	3000	3000	3000	3000	204
351	20240215	130800	391163685	3000	3000	3000	3000	5
352	20240215	130700	391148685	3000	3000	3000	3000	500
353	20240215	130600	389648685	3005	3005	3005	3005	0
354	20240215	130500	389648685	3005	3005	3005	3005	0
355	20240215	130400	389648685	3005	3005	3005	3005	37
356	20240215	130300	389537500	3005	3005	3005	3005	595
357	20240215	130200	387749525	3000	3000	3000	3000	0
358	20240215	130100	387749525	3000	3000	3000	3000	0
359	20240215	130000	387749525	3000	3000	3000	3000	0
360	20240215	125900	387749525	3000	3000	3000	3000	290
361	20240215	125800	386879525	3000	3000	3000	3000	850
362	20240215	125700	384329525	3000	3000	3000	3000	121
363	20240215	125600	383966525	3005	3005	3005	3005	2575
364	20240215	125500	376228650	3010	3010	3010	3010	400
365	20240215	125400	375024650	3010	3010	3010	3010	0
366	20240215	125300	375024650	3010	3010	3010	3010	15
367	20240215	125200	374979500	3005	3005	3005	3005	2100
368	20240215	125100	368669000	3005	3005	3005	3005	0
369	20240215	125000	368669000	3005	3005	3005	3005	0
370	20240215	124900	368669000	3005	3010	3010	3005	15
371	20240215	124800	368623915	3010	3010	3010	3010	0
372	20240215	124700	368623915	3010	3005	3010	3005	1116
373	20240215	124600	365265320	3005	3005	3005	3005	136
374	20240215	124500	364856640	3010	3010	3010	3010	10
375	20240215	124400	364826540	3010	3010	3010	3010	60
376	20240215	124300	364645940	3010	3005	3010	3005	188
377	20240215	124200	364080500	3010	3010	3010	3010	240
378	20240215	124100	363358100	3010	3010	3010	3010	350
379	20240215	124000	362304600	3010	3010	3010	3010	5
380	20240215	123900	362289550	3010	3010	3010	3010	464
381	20240215	123800	360892910	3010	3010	3010	3010	0
382	20240215	123700	360892910	3010	3010	3010	3010	8
383	20240215	123600	360868830	3010	3005	3010	3005	20
384	20240215	123500	360808720	3005	3015	3015	3005	525
385	20240215	123400	359226025	3015	3015	3015	3015	1
386	20240215	123300	359223010	3015	3015	3015	3015	0
387	20240215	123200	359223010	3015	3015	3015	3015	10
388	20240215	123100	359192860	3015	3015	3015	3015	0
389	20240215	123000	359192860	3015	3015	3015	3015	0
390	20240215	122900	359192860	3015	3015	3015	3015	10
391	20240215	122800	359162710	3015	3020	3020	3015	21
392	20240215	122700	359099390	3020	3015	3020	3015	1351
393	20240215	122600	355019810	3020	3020	3020	3020	10
394	20240215	122500	354989610	3020	3000	3020	3000	16339
395	20240215	122400	305805185	3000	3000	3000	3000	333
396	20240215	122300	304806185	3000	3000	3000	3000	1500
397	20240215	122200	300306185	2995	2995	2995	2995	1
398	20240215	122100	300303190	3000	3000	3000	3000	3
399	20240215	122000	300294190	3000	3000	3000	3000	0
400	20240215	121900	300294190	3000	3000	3000	3000	2
401	20240215	121800	300288190	2995	2995	2995	2995	1
402	20240215	121700	300285195	2995	2995	2995	2995	748
403	20240215	121600	298044935	3000	2995	3000	2995	245
404	20240215	121500	297311155	2995	2995	2995	2995	712
405	20240215	121400	295178715	2995	2995	2995	2995	0
406	20240215	121300	295178715	2995	2995	2995	2995	171
407	20240215	121200	294666570	2995	2995	2995	2995	680
408	20240215	121100	292629970	3000	3000	3000	3000	10
409	20240215	121000	292599970	3000	3000	3000	3000	454
410	20240215	120900	291237970	3000	3000	3000	3000	0
411	20240215	120800	291237970	3000	3000	3000	3000	43
412	20240215	120700	291108970	3005	3000	3005	3000	2002
413	20240215	120600	285102960	3000	3005	3005	3000	422
414	20240215	120500	283836130	3005	3005	3005	3005	1
415	20240215	120400	283833125	3005	3005	3005	3005	0
416	20240215	120300	283833125	3005	3005	3005	3005	165
417	20240215	120200	283337300	3005	3005	3005	3005	6
418	20240215	120100	283319270	3005	3000	3005	3000	171
419	20240215	120000	282806265	3005	3005	3005	3005	1
420	20240215	115900	282803260	3005	3005	3005	3005	44
421	20240215	115800	282671040	3000	3000	3000	3000	36
422	20240215	115700	282563040	3000	3000	3000	3000	61
423	20240215	115600	282380040	3000	3000	3000	3000	0
424	20240215	115500	282380040	3000	3000	3000	3000	0
425	20240215	115400	282380040	3000	3000	3000	3000	365
426	20240215	115300	281285040	3000	3000	3000	3000	1
427	20240215	115200	281282040	2995	2995	2995	2995	40
428	20240215	115100	281162240	3000	3000	3000	3000	0
429	20240215	115000	281162240	3000	3000	3000	3000	1
430	20240215	114900	281159240	3000	3000	3000	3000	1
431	20240215	114800	281156240	2995	2995	2995	2995	333
432	20240215	114700	280158905	2995	2995	2995	2995	0
433	20240215	114600	280158905	2995	2995	2995	2995	0
434	20240215	114500	280158905	2995	2995	2995	2995	1
435	20240215	114400	280155910	3000	2995	3000	2995	353
436	20240215	114300	279098670	3000	3000	3000	3000	500
437	20240215	114200	277598670	3000	2995	3000	2995	66
438	20240215	114100	277400985	2995	2995	2995	2995	340
439	20240215	114000	276382685	3000	2995	3000	2995	102
440	20240215	113900	276076695	3000	3000	3000	3000	0
441	20240215	113800	276076695	3000	3000	3000	3000	22
442	20240215	113700	276010695	3000	3000	3000	3000	0
443	20240215	113600	276010695	3000	3005	3005	3000	1005
444	20240215	113500	272995685	3005	3000	3005	3000	2200
445	20240215	113400	266389955	3000	3000	3000	3000	0
446	20240215	113300	266389955	3000	2995	3000	2995	79
447	20240215	113200	266153200	2995	2995	2995	2995	229
448	20240215	113100	265467345	2985	2985	2985	2985	44
449	20240215	113000	265336005	2990	2990	2990	2990	0
450	20240215	112900	265336005	2990	2995	2995	2990	743
451	20240215	112800	263114430	3000	3000	3000	3000	0
452	20240215	112700	263114430	3000	3000	3000	2990	311
453	20240215	112600	262181520	3000	2995	3000	2990	160
454	20240215	112500	261702610	2995	2995	2995	2995	39
455	20240215	112400	261585805	2995	2995	2995	2995	1
456	20240215	112300	261582810	2995	2995	2995	2995	393
457	20240215	112200	260405775	2995	2995	2995	2995	0
458	20240215	112100	260405775	2995	2995	2995	2995	0
459	20240215	112000	260405775	2995	2995	2995	2995	80
460	20240215	111900	260166175	2995	2995	2995	2995	159
461	20240215	111800	259689970	3000	3000	3000	3000	50
462	20240215	111700	259539970	3005	3005	3005	3005	0
463	20240215	111600	259539970	3005	3005	3005	3005	0
464	20240215	111500	259539970	3005	3005	3005	3005	0
465	20240215	111400	259539970	3005	3005	3005	3005	0
466	20240215	111300	259539970	3005	3000	3005	3000	257
467	20240215	111200	258768285	2990	3000	3000	2990	483
468	20240215	111100	257323255	3000	2990	3000	2985	5001
469	20240215	111000	242394255	2990	3005	3005	2990	10051
470	20240215	110900	212312645	3005	3005	3005	3005	9
471	20240215	110800	212285600	3005	3010	3010	3005	1137
472	20240215	110700	208868665	3010	3010	3010	3010	750
473	20240215	110600	206611165	3010	3010	3010	3010	201
474	20240215	110500	206006155	3010	3010	3010	3005	817
475	20240215	110400	203547555	3010	3010	3010	3010	802
476	20240215	110300	201133535	3010	3010	3010	3010	300
477	20240215	110200	200230535	3000	3010	3010	3000	640
478	20240215	110100	198309135	3010	3005	3010	3005	1575
479	20240215	110000	193576000	3005	3005	3010	3005	474
480	20240215	105900	192151625	3005	3010	3010	3005	21
481	20240215	105800	192088515	3010	3010	3010	3010	195
482	20240215	105700	191501565	3010	3010	3010	3010	555
483	20240215	105600	189831015	3010	3010	3010	3005	651
484	20240215	105500	187871510	3015	3010	3015	3010	51
485	20240215	105400	187717995	3005	3010	3010	3005	333
486	20240215	105300	186715670	3010	3010	3015	3010	1304
487	20240215	105200	182790610	3010	3010	3010	3010	1106
488	20240215	105100	179461550	3010	3005	3010	3005	97
489	20240215	105000	179169765	3005	3005	3005	3005	517
490	20240215	104900	177616180	3000	3000	3000	3000	1
491	20240215	104800	177613180	3000	3000	3000	3000	2
492	20240215	104700	177607180	3010	3000	3010	3000	729
493	20240215	104600	175412940	3000	3010	3010	3000	308
494	20240215	104500	174485910	3010	3000	3010	3000	1153
495	20240215	104400	171022810	3000	3000	3005	3000	3730
496	20240215	104300	159832660	3005	3010	3010	3005	7308
497	20240215	104200	137840695	3010	3015	3015	3010	689
498	20240215	104100	135763900	3015	3010	3015	3010	398
499	20240215	104000	134564395	3010	3015	3015	3010	793
500	20240215	103900	132174125	3010	3015	3015	3010	2465
501	20240215	103800	124746120	3015	3000	3015	2995	5852
502	20240215	103700	107160480	2995	2980	2995	2980	4286
503	20240215	103600	94338795	2980	2980	2980	2975	5009
504	20240215	103500	79411980	2980	2980	2980	2980	10
505	20240215	103400	79382180	2980	2980	2980	2980	0
506	20240215	103300	79382180	2980	2980	2980	2980	30
507	20240215	103200	79292780	2980	2980	2980	2980	0
508	20240215	103100	79292780	2980	2980	2985	2980	3
509	20240215	103000	79283835	2985	2985	2985	2985	0
510	20240215	102900	79283835	2985	2980	2985	2980	742
511	20240215	102800	77072340	2975	2970	2975	2965	1309
512	20240215	102700	73188005	2970	2970	2970	2970	200
513	20240215	102600	72594005	2975	2975	2975	2975	0
514	20240215	102500	72594005	2975	2970	2975	2965	1771
515	20240215	102400	67335160	2975	2975	2975	2975	100
516	20240215	102300	67037660	2975	2975	2975	2975	0
517	20240215	102200	67037660	2975	2975	2975	2975	0
518	20240215	102100	67037660	2975	2975	2975	2975	0
519	20240215	102000	67037660	2975	2975	2975	2970	301
520	20240215	101900	66143435	2975	2970	2975	2970	232
521	20240215	101800	65453335	2975	2970	2975	2970	307
522	20240215	101700	64540040	2975	2975	2975	2970	12
523	20240215	101600	64504345	2975	2975	2975	2975	155
524	20240215	101500	64043220	2980	2980	2980	2980	0
525	20240215	101400	64043220	2980	2970	2980	2970	7
526	20240215	101300	64022405	2980	2975	2980	2975	2
527	20240215	101200	64016450	2980	2975	2980	2975	101
528	20240215	101100	63715965	2975	2970	2975	2970	21
529	20240215	101000	63653590	2970	2970	2970	2970	40
530	20240215	100900	63534790	2970	2970	2970	2970	0
531	20240215	100800	63534790	2970	2970	2970	2970	0
532	20240215	100700	63534790	2970	2970	2970	2970	0
533	20240215	100600	63534790	2970	2970	2970	2970	65
534	20240215	100500	63341740	2970	2970	2970	2970	1275
535	20240215	100400	59554990	2970	2980	2980	2970	54
536	20240215	100300	59394080	2980	2980	2980	2980	0
537	20240215	100200	59394080	2980	2980	2980	2980	36
538	20240215	100100	59286800	2980	2980	2980	2980	1
539	20240215	100000	59283820	2970	2970	2970	2970	150
540	20240215	095900	58838320	2980	2980	2980	2980	1
541	20240215	095800	58835340	2980	2980	2980	2980	0
542	20240215	095700	58835340	2980	2980	2980	2980	100
543	20240215	095600	58537340	2980	2980	2980	2980	0
544	20240215	095500	58537340	2980	2975	2980	2975	17
545	20240215	095400	58486760	2975	2975	2975	2975	1
546	20240215	095300	58483785	2975	2975	2975	2975	2
547	20240215	095200	58477835	2965	2965	2965	2965	8
548	20240215	095100	58454115	2970	2970	2970	2970	570
549	20240215	095000	56761215	2970	2970	2970	2970	92
550	20240215	094900	56487975	2975	2975	2975	2975	0
551	20240215	094800	56487975	2975	2975	2975	2975	105
552	20240215	094700	56175600	2975	2965	2975	2965	570
553	20240215	094600	54485145	2975	2975	2980	2975	144
554	20240215	094500	54056740	2980	2980	2980	2975	82
555	20240215	094400	53812780	2980	2980	2980	2980	500
556	20240215	094300	52322780	2980	2980	2980	2980	4
557	20240215	094200	52310860	2980	2980	2980	2980	5
558	20240215	094100	52295960	2980	2975	2980	2975	1008
559	20240215	094000	49297155	2970	2970	2970	2970	446
560	20240215	093900	47972535	2975	2975	2975	2975	100
561	20240215	093800	47675035	2975	2975	2975	2975	1
562	20240215	093700	47672060	2970	2970	2970	2970	1614
563	20240215	093600	42878480	2970	2970	2970	2965	623
564	20240215	093500	41029285	2970	2970	2970	2970	30
565	20240215	093400	40940185	2970	2970	2970	2970	110
566	20240215	093300	40613485	2970	2970	2970	2970	476
567	20240215	093200	39199765	2970	2970	2970	2965	255
568	20240215	093100	38443415	2970	2970	2970	2970	100
569	20240215	093000	38146415	2970	2965	2970	2965	345
570	20240215	092900	37123235	2965	2965	2965	2965	1589
571	20240215	092800	32411850	2965	2965	2965	2965	63
572	20240215	092700	32225055	2965	2965	2965	2965	631
573	20240215	092600	30354140	2970	2970	2970	2970	11
574	20240215	092500	30321470	2975	2975	2975	2975	0
575	20240215	092400	30321470	2975	2965	2975	2965	1251
576	20240215	092300	26612245	2970	2970	2970	2970	367
577	20240215	092200	25522255	2970	2970	2970	2970	1
578	20240215	092100	25519285	2970	2970	2970	2970	1
579	20240215	092000	25516315	2975	2970	2975	2970	34
580	20240215	091900	25415320	2975	2975	2975	2975	0
581	20240215	091800	25415320	2975	2975	2975	2975	154
582	20240215	091700	24957170	2975	2975	2975	2975	3
583	20240215	091600	24948245	2970	2970	2970	2970	152
584	20240215	091500	24496805	2965	2965	2965	2965	103
585	20240215	091400	24191410	2965	2970	2970	2965	69
586	20240215	091300	23986495	2970	2970	2970	2970	0
587	20240215	091200	23986495	2970	2965	2970	2965	14
588	20240215	091100	23944980	2970	2965	2970	2965	14
589	20240215	091000	23903465	2970	2970	2980	2970	346
590	20240215	090900	22875825	2970	2970	2970	2970	2
591	20240215	090800	22869885	2970	2955	2970	2955	2
592	20240215	090700	22863960	2955	2975	2975	2955	170
593	20240215	090600	22361500	2980	2965	2980	2965	75
594	20240215	090500	22138805	2965	2965	2965	2950	397
595	20240215	090400	20965610	2965	2965	2965	2965	1
596	20240215	090300	20962645	2945	2965	2965	2945	1334
597	20240215	090200	17032315	2950	2975	2990	2950	2238
598	20240215	090100	10417830	2975	2985	2985	2975	3189
599	20240215	090000	904565	2995	2985	2995	2985	303