KissMeData/003720/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184100	503534200	3985	3985	3985	3985	1415
3	20240215	184000	503534200	3985	3985	3985	3985	0
4	20240215	183900	503534200	3985	3985	3985	3985	0
5	20240215	183800	503534200	3985	3985	3985	3985	0
6	20240215	183700	503534200	3985	3985	3985	3985	0
7	20240215	183600	503534200	3985	3985	3985	3985	0
8	20240215	183500	503534200	3985	3985	3985	3985	0
9	20240215	183400	503534200	3985	3985	3985	3985	0
10	20240215	183300	503534200	3985	3985	3985	3985	0
11	20240215	183200	503534200	3985	3985	3985	3985	0
12	20240215	183100	503534200	3985	3985	3985	3985	0
13	20240215	183000	503534200	3985	3985	3985	3985	0
14	20240215	182900	503534200	3985	3985	3985	3985	0
15	20240215	182800	503534200	3985	3985	3985	3985	0
16	20240215	182700	503534200	3985	3985	3985	3985	0
17	20240215	182600	503534200	3985	3985	3985	3985	0
18	20240215	182500	503534200	3985	3985	3985	3985	0
19	20240215	182400	503534200	3985	3985	3985	3985	0
20	20240215	182300	503534200	3985	3985	3985	3985	0
21	20240215	182200	503534200	3985	3985	3985	3985	0
22	20240215	182100	503534200	3985	3985	3985	3985	0
23	20240215	182000	503534200	3985	3985	3985	3985	0
24	20240215	181900	503534200	3985	3985	3985	3985	0
25	20240215	181800	503534200	3985	3985	3985	3985	0
26	20240215	181700	503534200	3985	3985	3985	3985	0
27	20240215	181600	503534200	3985	3985	3985	3985	0
28	20240215	181500	503534200	3985	3985	3985	3985	0
29	20240215	181400	503534200	3985	3985	3985	3985	0
30	20240215	181300	503534200	3985	3985	3985	3985	0
31	20240215	181200	503534200	3985	3985	3985	3985	0
32	20240215	181100	503534200	3985	3985	3985	3985	1415
33	20240215	181000	503534200	3985	3985	3985	3985	0
34	20240215	180900	503534200	3985	3985	3985	3985	0
35	20240215	180800	503534200	3985	3985	3985	3985	0
36	20240215	180700	503534200	3985	3985	3985	3985	0
37	20240215	180600	503534200	3985	3985	3985	3985	0
38	20240215	180500	503534200	3985	3985	3985	3985	0
39	20240215	180400	503534200	3985	3985	3985	3985	0
40	20240215	180300	503534200	3985	3985	3985	3985	0
41	20240215	180200	503534200	3985	3985	3985	3985	0
42	20240215	180100	503534200	3985	3985	3985	3985	0
43	20240215	180000	503534200	3985	3985	3985	3985	0
44	20240215	175900	503534200	3985	3985	3985	3985	0
45	20240215	175800	503534200	3985	3985	3985	3985	0
46	20240215	175700	503534200	3985	3985	3985	3985	0
47	20240215	175600	503534200	3985	3985	3985	3985	0
48	20240215	175500	503534200	3985	3985	3985	3985	0
49	20240215	175400	503534200	3985	3985	3985	3985	0
50	20240215	175300	503534200	3985	3985	3985	3985	0
51	20240215	175200	503534200	3985	3985	3985	3985	0
52	20240215	175100	503534200	3985	3985	3985	3985	0
53	20240215	175000	503534200	3985	3985	3985	3985	0
54	20240215	174900	503534200	3985	3985	3985	3985	0
55	20240215	174800	503534200	3985	3985	3985	3985	0
56	20240215	174700	503534200	3985	3985	3985	3985	0
57	20240215	174600	503534200	3985	3985	3985	3985	0
58	20240215	174500	503534200	3985	3985	3985	3985	0
59	20240215	174400	503534200	3985	3985	3985	3985	0
60	20240215	174300	503534200	3985	3985	3985	3985	0
61	20240215	174200	503534200	3985	3985	3985	3985	0
62	20240215	174100	503534200	3985	3985	3985	3985	1415
63	20240215	174000	503534200	3985	3985	3985	3985	0
64	20240215	173900	503534200	3985	3985	3985	3985	0
65	20240215	173800	503534200	3985	3985	3985	3985	0
66	20240215	173700	503534200	3985	3985	3985	3985	0
67	20240215	173600	503534200	3985	3985	3985	3985	0
68	20240215	173500	503534200	3985	3985	3985	3985	0
69	20240215	173400	503534200	3985	3985	3985	3985	0
70	20240215	173300	503534200	3985	3985	3985	3985	0
71	20240215	173200	503534200	3985	3985	3985	3985	0
72	20240215	173100	503534200	3985	3985	3985	3985	0
73	20240215	173000	503534200	3985	3985	3985	3985	0
74	20240215	172900	503534200	3985	3985	3985	3985	0
75	20240215	172800	503534200	3985	3985	3985	3985	0
76	20240215	172700	503534200	3985	3985	3985	3985	0
77	20240215	172600	503534200	3985	3985	3985	3985	0
78	20240215	172500	503534200	3985	3985	3985	3985	0
79	20240215	172400	503534200	3985	3985	3985	3985	0
80	20240215	172300	503534200	3985	3985	3985	3985	0
81	20240215	172200	503534200	3985	3985	3985	3985	0
82	20240215	172100	503534200	3985	3985	3985	3985	0
83	20240215	172000	503534200	3985	3985	3985	3985	0
84	20240215	171900	503534200	3985	3985	3985	3985	0
85	20240215	171800	503534200	3985	3985	3985	3985	0
86	20240215	171700	503534200	3985	3985	3985	3985	0
87	20240215	171600	503534200	3985	3985	3985	3985	0
88	20240215	171500	503534200	3985	3985	3985	3985	0
89	20240215	171400	503534200	3985	3985	3985	3985	0
90	20240215	171300	503534200	3985	3985	3985	3985	0
91	20240215	171200	503534200	3985	3985	3985	3985	0
92	20240215	171100	503534200	3985	3985	3985	3985	1415
93	20240215	171000	503534200	3985	3985	3985	3985	0
94	20240215	170900	503534200	3985	3985	3985	3985	0
95	20240215	170800	503534200	3985	3985	3985	3985	0
96	20240215	170700	503534200	3985	3985	3985	3985	0
97	20240215	170600	503534200	3985	3985	3985	3985	0
98	20240215	170500	503534200	3985	3985	3985	3985	0
99	20240215	170400	503534200	3985	3985	3985	3985	0
100	20240215	170300	503534200	3985	3985	3985	3985	0
101	20240215	170200	503534200	3985	3985	3985	3985	0
102	20240215	170100	503534200	3985	3985	3985	3985	0
103	20240215	170000	503534200	3985	3985	3985	3985	0
104	20240215	165900	503534200	3985	3985	3985	3985	0
105	20240215	165800	503534200	3985	3985	3985	3985	0
106	20240215	165700	503534200	3985	3985	3985	3985	0
107	20240215	165600	503534200	3985	3985	3985	3985	0
108	20240215	165500	503534200	3985	3985	3985	3985	0
109	20240215	165400	503534200	3985	3985	3985	3985	0
110	20240215	165300	503534200	3985	3985	3985	3985	0
111	20240215	165200	503534200	3985	3985	3985	3985	0
112	20240215	165100	503534200	3985	3985	3985	3985	0
113	20240215	165000	503534200	3985	3985	3985	3985	0
114	20240215	164900	503534200	3985	3985	3985	3985	0
115	20240215	164800	503534200	3985	3985	3985	3985	0
116	20240215	164700	503534200	3985	3985	3985	3985	0
117	20240215	164600	503534200	3985	3985	3985	3985	0
118	20240215	164500	503534200	3985	3985	3985	3985	0
119	20240215	164400	503534200	3985	3985	3985	3985	0
120	20240215	164300	503534200	3985	3985	3985	3985	0
121	20240215	164200	503534200	3985	3985	3985	3985	0
122	20240215	164100	503534200	3985	3985	3985	3985	1415
123	20240215	164000	503534200	3985	3985	3985	3985	0
124	20240215	163900	503534200	3985	3985	3985	3985	0
125	20240215	163800	503534200	3985	3985	3985	3985	0
126	20240215	163700	503534200	3985	3985	3985	3985	0
127	20240215	163600	503534200	3985	3985	3985	3985	0
128	20240215	163500	503534200	3985	3985	3985	3985	0
129	20240215	163400	503534200	3985	3985	3985	3985	0
130	20240215	163300	503534200	3985	3985	3985	3985	0
131	20240215	163200	503534200	3985	3985	3985	3985	0
132	20240215	163100	503534200	3985	3985	3985	3985	0
133	20240215	163000	503534200	3985	3985	3985	3985	0
134	20240215	162900	503534200	3985	3985	3985	3985	0
135	20240215	162800	503534200	3985	3985	3985	3985	0
136	20240215	162700	503534200	3985	3985	3985	3985	0
137	20240215	162600	503534200	3985	3985	3985	3985	0
138	20240215	162500	503534200	3985	3985	3985	3985	0
139	20240215	162400	503534200	3985	3985	3985	3985	0
140	20240215	162300	503534200	3985	3985	3985	3985	0
141	20240215	162200	503534200	3985	3985	3985	3985	0
142	20240215	162100	503534200	3985	3985	3985	3985	0
143	20240215	162000	503534200	3985	3985	3985	3985	0
144	20240215	161900	503534200	3985	3985	3985	3985	0
145	20240215	161800	503534200	3985	3985	3985	3985	0
146	20240215	161700	503534200	3985	3985	3985	3985	0
147	20240215	161600	503534200	3985	3985	3985	3985	0
148	20240215	161500	503534200	3985	3985	3985	3985	0
149	20240215	161400	503534200	3985	3985	3985	3985	0
150	20240215	161300	503534200	3985	3985	3985	3985	0
151	20240215	161200	503534200	3985	3985	3985	3985	0
152	20240215	161100	503534200	3985	3985	3985	3985	1415
153	20240215	161000	503534200	3985	3985	3985	3985	0
154	20240215	160900	503534200	3985	3985	3985	3985	0
155	20240215	160800	503534200	3985	3985	3985	3985	0
156	20240215	160700	503534200	3985	3985	3985	3985	0
157	20240215	160600	503534200	3985	3985	3985	3985	0
158	20240215	160500	503534200	3985	3985	3985	3985	0
159	20240215	160400	503534200	3985	3985	3985	3985	0
160	20240215	160300	503534200	3985	3985	3985	3985	0
161	20240215	160200	503534200	3985	3985	3985	3985	0
162	20240215	160100	503534200	3985	3985	3985	3985	0
163	20240215	160000	503534200	3985	3985	3985	3985	0
164	20240215	155900	503534200	3985	3985	3985	3985	0
165	20240215	155800	503534200	3985	3985	3985	3985	0
166	20240215	155700	503534200	3985	3985	3985	3985	0
167	20240215	155600	503534200	3985	3985	3985	3985	0
168	20240215	155500	503534200	3985	3985	3985	3985	0
169	20240215	155400	503534200	3985	3985	3985	3985	0
170	20240215	155300	503534200	3985	3985	3985	3985	0
171	20240215	155200	503534200	3985	3985	3985	3985	0
172	20240215	155100	503534200	3985	3985	3985	3985	0
173	20240215	155000	503534200	3985	3985	3985	3985	0
174	20240215	154900	503534200	3985	3985	3985	3985	0
175	20240215	154800	503534200	3985	3985	3985	3985	0
176	20240215	154700	503534200	3985	3985	3985	3985	0
177	20240215	154600	503534200	3985	3985	3985	3985	0
178	20240215	154500	503534200	3985	3985	3985	3985	0
179	20240215	154400	503534200	3985	3985	3985	3985	0
180	20240215	154300	503534200	3985	3985	3985	3985	0
181	20240215	154200	503534200	3985	3985	3985	3985	0
182	20240215	154100	503534200	3985	3985	3985	3985	1415
183	20240215	154000	503534200	3985	3985	3985	3985	0
184	20240215	153900	503534200	3985	3985	3985	3985	0
185	20240215	153800	503534200	3985	3985	3985	3985	0
186	20240215	153700	503534200	3985	3985	3985	3985	0
187	20240215	153600	503534200	3985	3985	3985	3985	0
188	20240215	153500	503534200	3985	3985	3985	3985	0
189	20240215	153400	503534200	3985	3985	3985	3985	0
190	20240215	153300	503534200	3985	3985	3985	3985	0
191	20240215	153200	503534200	3985	3985	3985	3985	0
192	20240215	153100	503534200	3985	3985	3985	3985	0
193	20240215	153000	503534200	3985	3985	3985	3985	1415
194	20240215	152900	497895425	3975	3975	3975	3975	0
195	20240215	152800	497895425	3975	3975	3975	3975	0
196	20240215	152700	497895425	3975	3975	3975	3975	0
197	20240215	152600	497895425	3975	3975	3975	3975	0
198	20240215	152500	497895425	3975	3975	3975	3975	0
199	20240215	152400	497895425	3975	3975	3975	3975	0
200	20240215	152300	497895425	3975	3975	3975	3975	0
201	20240215	152200	497895425	3975	3975	3975	3975	0
202	20240215	152100	497895425	3975	3975	3975	3975	0
203	20240215	152000	497895425	3975	3975	3975	3975	0
204	20240215	151900	497895425	3975	3965	3975	3965	30
205	20240215	151800	497776425	3975	3965	3975	3965	127
206	20240215	151700	497272860	3970	3970	3970	3970	85
207	20240215	151600	496935410	3970	3970	3970	3970	1825
208	20240215	151500	489690160	3970	3970	3970	3970	12
209	20240215	151400	489642520	3970	3970	3970	3970	8
210	20240215	151300	489610760	3970	3975	3975	3970	229
211	20240215	151200	488701625	3975	3970	3975	3970	2
212	20240215	151100	488693680	3975	3970	3975	3970	3
213	20240215	151000	488681760	3970	3970	3970	3970	28
214	20240215	150900	488570600	3970	3970	3970	3970	20
215	20240215	150800	488491200	3970	3965	3970	3965	196
216	20240215	150700	487713135	3965	3965	3965	3965	241
217	20240215	150600	486757570	3970	3965	3970	3965	63
218	20240215	150500	486507525	3965	3965	3965	3965	348
219	20240215	150400	485127705	3965	3965	3965	3965	19
220	20240215	150300	485052370	3965	3965	3965	3965	165
221	20240215	150200	484398145	3965	3965	3965	3965	27
222	20240215	150100	484291090	3965	3970	3970	3965	4
223	20240215	150000	484275225	3965	3965	3965	3965	0
224	20240215	145900	484275225	3965	3965	3965	3965	5
225	20240215	145800	484255400	3965	3965	3965	3965	5
226	20240215	145700	484235575	3960	3960	3960	3960	0
227	20240215	145600	484235575	3960	3960	3960	3960	0
228	20240215	145500	484235575	3960	3960	3960	3960	200
229	20240215	145400	483443575	3970	3970	3970	3970	200
230	20240215	145300	482649575	3970	3970	3970	3970	25
231	20240215	145200	482550325	3970	3970	3970	3970	1
232	20240215	145100	482546355	3970	3970	3970	3970	356
233	20240215	145000	481133035	3960	3960	3960	3960	50
234	20240215	144900	480935035	3960	3960	3960	3960	0
235	20240215	144800	480935035	3960	3960	3960	3960	0
236	20240215	144700	480935035	3960	3960	3960	3960	0
237	20240215	144600	480935035	3960	3960	3960	3960	0
238	20240215	144500	480935035	3960	3960	3960	3960	0
239	20240215	144400	480935035	3960	3960	3960	3960	56
240	20240215	144300	480713275	3985	3985	3985	3985	0
241	20240215	144200	480713275	3985	3985	3985	3985	0
242	20240215	144100	480713275	3985	3985	3985	3985	3
243	20240215	144000	480701320	3985	3985	3985	3985	0
244	20240215	143900	480701320	3985	3985	3985	3985	0
245	20240215	143800	480701320	3985	3985	3985	3985	0
246	20240215	143700	480701320	3985	3985	3985	3985	0
247	20240215	143600	480701320	3985	3985	3985	3985	0
248	20240215	143500	480701320	3985	3970	3985	3970	2000
249	20240215	143400	472736460	3975	3975	3975	3975	0
250	20240215	143300	472736460	3975	3975	3975	3975	0
251	20240215	143200	472736460	3975	3975	3975	3975	10
252	20240215	143100	472696710	3975	3975	3975	3975	0
253	20240215	143000	472696710	3975	3975	3975	3975	0
254	20240215	142900	472696710	3975	3975	3975	3975	0
255	20240215	142800	472696710	3975	3975	3975	3975	1
256	20240215	142700	472692735	3955	3955	3955	3955	0
257	20240215	142600	472692735	3955	3955	3955	3955	0
258	20240215	142500	472692735	3955	3955	3955	3955	109
259	20240215	142400	472261640	3955	3955	3955	3955	0
260	20240215	142300	472261640	3955	3965	3965	3955	1648
261	20240215	142200	465737905	3965	3965	3965	3965	0
262	20240215	142100	465737905	3965	3965	3965	3965	0
263	20240215	142000	465737905	3965	3965	3965	3965	0
264	20240215	141900	465737905	3965	3965	3965	3965	0
265	20240215	141800	465737905	3965	3965	3965	3965	13
266	20240215	141700	465686360	3965	3965	3965	3965	0
267	20240215	141600	465686360	3965	3965	3965	3965	0
268	20240215	141500	465686360	3965	3965	3965	3965	0
269	20240215	141400	465686360	3965	3965	3965	3965	0
270	20240215	141300	465686360	3965	3965	3965	3965	0
271	20240215	141200	465686360	3965	3965	3965	3965	0
272	20240215	141100	465686360	3965	3965	3965	3965	0
273	20240215	141000	465686360	3965	3965	3965	3965	51
274	20240215	140900	465484145	3965	3965	3965	3965	0
275	20240215	140800	465484145	3965	3965	3965	3965	0
276	20240215	140700	465484145	3965	3965	3965	3965	150
277	20240215	140600	464889395	3990	3985	3990	3985	215
278	20240215	140500	464031770	3965	3970	3990	3960	88
279	20240215	140400	463682685	3970	3970	3970	3970	0
280	20240215	140300	463682685	3970	3970	3970	3970	2763
281	20240215	140200	452713575	3970	3970	3970	3970	2613
282	20240215	140100	442339965	3970	3970	3970	3970	1
283	20240215	140000	442335995	3980	3980	3980	3980	0
284	20240215	135900	442335995	3980	3980	3980	3980	0
285	20240215	135800	442335995	3980	3980	3980	3980	1367
286	20240215	135700	436895335	3980	3980	3980	3980	0
287	20240215	135600	436895335	3980	3980	3980	3980	4
288	20240215	135500	436879415	3980	3980	3980	3980	9
289	20240215	135400	436843595	3985	3985	3985	3985	101
290	20240215	135300	436441110	3985	3985	3985	3985	150
291	20240215	135200	435843360	3985	3985	3985	3985	0
292	20240215	135100	435843360	3985	3985	3985	3985	0
293	20240215	135000	435843360	3985	3980	3985	3980	2
294	20240215	134900	435835395	3980	3980	3980	3980	1624
295	20240215	134800	429371875	3980	3980	3980	3980	0
296	20240215	134700	429371875	3980	3980	3980	3980	0
297	20240215	134600	429371875	3980	3980	3980	3980	0
298	20240215	134500	429371875	3980	3980	3980	3980	0
299	20240215	134400	429371875	3980	3970	3980	3970	300
300	20240215	134300	428179875	3975	3975	3975	3975	0
301	20240215	134200	428179875	3975	3975	3975	3975	50
302	20240215	134100	427981125	3975	3975	3975	3975	5
303	20240215	134000	427961250	3975	3975	3975	3975	25
304	20240215	133900	427861875	3975	3980	3980	3975	447
305	20240215	133800	426085045	3975	3975	3975	3975	0
306	20240215	133700	426085045	3975	3975	3975	3975	0
307	20240215	133600	426085045	3975	3975	3975	3975	3558
308	20240215	133500	411941995	3975	3975	3975	3975	0
309	20240215	133400	411941995	3975	3975	3975	3975	0
310	20240215	133300	411941995	3975	3975	3975	3975	0
311	20240215	133200	411941995	3975	3975	3975	3975	576
312	20240215	133100	409652395	3970	3970	3970	3970	7
313	20240215	133000	409624605	3970	3970	3970	3970	72
314	20240215	132900	409338765	3970	3970	3970	3970	122
315	20240215	132800	408854425	3970	3970	3970	3970	1811
316	20240215	132700	401664755	3970	3970	3970	3970	1522
317	20240215	132600	395622415	3970	3970	3970	3970	15
318	20240215	132500	395562865	3970	3970	3970	3970	85
319	20240215	132400	395225415	3970	3965	3970	3965	315
320	20240215	132300	393974885	3970	3970	3970	3970	0
321	20240215	132200	393974885	3970	3970	3970	3970	110
322	20240215	132100	393538185	3975	3975	3975	3975	0
323	20240215	132000	393538185	3975	3975	3975	3975	0
324	20240215	131900	393538185	3975	3975	3975	3975	0
325	20240215	131800	393538185	3975	3975	3975	3975	1
326	20240215	131700	393534210	3965	3965	3965	3965	400
327	20240215	131600	391948210	3965	3985	3985	3965	214
328	20240215	131500	391099420	3990	3990	3990	3990	0
329	20240215	131400	391099420	3990	3990	3990	3990	0
330	20240215	131300	391099420	3990	3985	3990	3985	946
331	20240215	131200	387325535	3965	3965	3965	3965	0
332	20240215	131100	387325535	3965	3965	3965	3965	0
333	20240215	131000	387325535	3965	3970	3990	3965	2340
334	20240215	130900	378005300	3965	3965	3965	3965	0
335	20240215	130800	378005300	3965	3965	3965	3965	0
336	20240215	130700	378005300	3965	3965	3965	3965	0
337	20240215	130600	378005300	3965	3965	3965	3965	847
338	20240215	130500	374646945	3965	3965	3965	3965	0
339	20240215	130400	374646945	3965	3965	3965	3965	5
340	20240215	130300	374627120	3960	3960	3960	3960	0
341	20240215	130200	374627120	3960	3960	3960	3960	0
342	20240215	130100	374627120	3960	3960	3960	3960	0
343	20240215	130000	374627120	3960	3960	3960	3960	326
344	20240215	125900	373336160	3960	3960	3960	3960	0
345	20240215	125800	373336160	3960	3960	3960	3960	0
346	20240215	125700	373336160	3960	3960	3960	3960	138
347	20240215	125600	372789680	3955	3955	3955	3955	8
348	20240215	125500	372758040	3960	3960	3960	3960	1
349	20240215	125400	372754080	3960	3960	3960	3960	1
350	20240215	125300	372750120	3955	3955	3955	3955	0
351	20240215	125200	372750120	3955	3955	3955	3955	2
352	20240215	125100	372742210	3955	3955	3955	3955	0
353	20240215	125000	372742210	3955	3955	3955	3955	0
354	20240215	124900	372742210	3955	3960	3960	3955	289
355	20240215	124800	371598675	3960	3960	3960	3960	8
356	20240215	124700	371566995	3960	3960	3960	3960	0
357	20240215	124600	371566995	3960	3960	3960	3960	2
358	20240215	124500	371559075	3960	3960	3960	3960	6
359	20240215	124400	371535315	3960	3955	3960	3955	183
360	20240215	124300	370811520	3955	3955	3955	3955	0
361	20240215	124200	370811520	3955	3955	3955	3955	0
362	20240215	124100	370811520	3955	3955	3955	3955	0
363	20240215	124000	370811520	3955	3955	3955	3955	0
364	20240215	123900	370811520	3955	3955	3955	3955	21
365	20240215	123800	370728465	3955	3955	3955	3955	300
366	20240215	123700	369541965	3955	3955	3955	3955	0
367	20240215	123600	369541965	3955	3955	3955	3955	1
368	20240215	123500	369538010	3955	3955	3955	3955	188
369	20240215	123400	368794470	3955	3955	3955	3955	156
370	20240215	123300	368177490	3960	3960	3960	3960	2
371	20240215	123200	368169570	3955	3955	3955	3955	0
372	20240215	123100	368169570	3955	3955	3955	3955	200
373	20240215	123000	367378570	3955	3955	3955	3955	0
374	20240215	122900	367378570	3955	3955	3955	3955	0
375	20240215	122800	367378570	3955	3955	3955	3955	0
376	20240215	122700	367378570	3955	3955	3955	3955	2
377	20240215	122600	367370660	3955	3960	3960	3955	57
378	20240215	122500	367144950	3960	3960	3960	3960	0
379	20240215	122400	367144950	3960	3960	3960	3960	1
380	20240215	122300	367140990	3960	3960	3960	3960	0
381	20240215	122200	367140990	3960	3960	3960	3960	60
382	20240215	122100	366903390	3960	3960	3960	3960	1
383	20240215	122000	366899430	3955	3955	3955	3955	0
384	20240215	121900	366899430	3955	3955	3955	3955	0
385	20240215	121800	366899430	3955	3955	3955	3955	0
386	20240215	121700	366899430	3955	3955	3955	3955	0
387	20240215	121600	366899430	3955	3955	3955	3955	1
388	20240215	121500	366895475	3955	3950	3955	3950	587
389	20240215	121400	364574650	3950	3960	3960	3950	4171
390	20240215	121300	348088975	3955	3955	3955	3955	0
391	20240215	121200	348088975	3955	3955	3955	3955	2
392	20240215	121100	348081065	3955	3955	3955	3955	28
393	20240215	121000	347970325	3955	3955	3955	3955	27
394	20240215	120900	347863540	3960	3960	3960	3960	761
395	20240215	120800	344849980	3960	3960	3960	3960	0
396	20240215	120700	344849980	3960	3960	3960	3960	0
397	20240215	120600	344849980	3960	3960	3960	3960	0
398	20240215	120500	344849980	3960	3960	3960	3960	0
399	20240215	120400	344849980	3960	3960	3960	3960	0
400	20240215	120300	344849980	3960	3960	3960	3960	0
401	20240215	120200	344849980	3960	3960	3960	3960	0
402	20240215	120100	344849980	3960	3960	3960	3960	0
403	20240215	120000	344849980	3960	3960	3960	3960	0
404	20240215	115900	344849980	3960	3960	3960	3960	0
405	20240215	115800	344849980	3960	3960	3960	3960	0
406	20240215	115700	344849980	3960	3960	3960	3960	0
407	20240215	115600	344849980	3960	3960	3960	3960	10
408	20240215	115500	344810380	3960	3960	3960	3960	10
409	20240215	115400	344770780	3960	3960	3960	3960	262
410	20240215	115300	343733260	3960	3960	3960	3960	3
411	20240215	115200	343721380	3960	3965	3965	3960	81
412	20240215	115100	343400230	3960	3960	3960	3960	0
413	20240215	115000	343400230	3960	3960	3960	3960	10
414	20240215	114900	343360630	3960	3960	3960	3960	10
415	20240215	114800	343321030	3960	3960	3960	3960	271
416	20240215	114700	342247870	3965	3965	3965	3965	0
417	20240215	114600	342247870	3965	3965	3965	3965	1
418	20240215	114500	342243905	3960	3960	3960	3960	2
419	20240215	114400	342235985	3965	3965	3965	3965	0
420	20240215	114300	342235985	3965	3965	3965	3965	0
421	20240215	114200	342235985	3965	3965	3965	3965	0
422	20240215	114100	342235985	3965	3965	3965	3965	0
423	20240215	114000	342235985	3965	3965	3965	3965	1
424	20240215	113900	342232020	3960	3960	3960	3960	0
425	20240215	113800	342232020	3960	3960	3960	3960	0
426	20240215	113700	342232020	3960	3960	3960	3960	0
427	20240215	113600	342232020	3960	3960	3960	3960	7
428	20240215	113500	342204300	3965	3965	3970	3965	22
429	20240215	113400	342117010	3970	3970	3970	3960	186
430	20240215	113300	341378680	3970	3965	3970	3965	11
431	20240215	113200	341335020	3960	3960	3960	3960	1
432	20240215	113100	341331060	3960	3960	3960	3960	166
433	20240215	113000	340673700	3960	3960	3960	3960	1
434	20240215	112900	340669740	3960	3960	3960	3960	1
435	20240215	112800	340665780	3955	3955	3955	3955	65
436	20240215	112700	340408705	3960	3960	3960	3960	387
437	20240215	112600	338876185	3955	3955	3955	3955	0
438	20240215	112500	338876185	3955	3955	3955	3955	0
439	20240215	112400	338876185	3955	3955	3955	3955	5
440	20240215	112300	338856410	3955	3955	3955	3955	0
441	20240215	112200	338856410	3955	3955	3955	3955	0
442	20240215	112100	338856410	3955	3955	3955	3955	0
443	20240215	112000	338856410	3955	3955	3955	3955	0
444	20240215	111900	338856410	3955	3955	3955	3955	0
445	20240215	111800	338856410	3955	3955	3955	3955	100
446	20240215	111700	338460910	3965	3965	3965	3965	0
447	20240215	111600	338460910	3965	3965	3965	3965	0
448	20240215	111500	338460910	3965	3965	3965	3965	0
449	20240215	111400	338460910	3965	3965	3965	3965	0
450	20240215	111300	338460910	3965	3965	3965	3965	182
451	20240215	111200	337739280	3965	3970	3970	3965	1550
452	20240215	111100	331586030	3965	3965	3965	3965	2
453	20240215	111000	331578100	3965	3965	3965	3965	2
454	20240215	110900	331570170	3965	3965	3965	3965	53
455	20240215	110800	331360025	3965	3965	3965	3965	14
456	20240215	110700	331304515	3965	3965	3965	3965	1
457	20240215	110600	331300550	3965	3965	3965	3965	11
458	20240215	110500	331256935	3965	3970	3970	3965	42
459	20240215	110400	331090225	3970	3970	3970	3970	121
460	20240215	110300	330609855	3970	3970	3970	3970	10
461	20240215	110200	330570155	3970	3970	3970	3970	2
462	20240215	110100	330562215	3970	3970	3970	3970	8
463	20240215	110000	330530455	3965	3965	3965	3965	7
464	20240215	105900	330502700	3965	3965	3965	3965	185
465	20240215	105800	329769175	3965	3965	3965	3965	1
466	20240215	105700	329765210	3955	3955	3955	3955	7
467	20240215	105600	329737525	3955	3955	3955	3955	91
468	20240215	105500	329377620	3955	3955	3955	3955	102
469	20240215	105400	328974210	3955	3960	3975	3955	2223
470	20240215	105300	320170355	3965	3965	3970	3965	569
471	20240215	105200	317911850	3965	3965	3965	3965	61
472	20240215	105100	317669985	3965	3965	3965	3965	0
473	20240215	105000	317669985	3965	3965	3965	3965	0
474	20240215	104900	317669985	3965	3965	3965	3965	0
475	20240215	104800	317669985	3965	3965	3965	3965	1
476	20240215	104700	317666020	3965	3965	3965	3965	1
477	20240215	104600	317662055	3965	3965	3965	3965	51
478	20240215	104500	317459840	3960	3960	3960	3960	0
479	20240215	104400	317459840	3960	3960	3960	3960	0
480	20240215	104300	317459840	3960	3960	3960	3960	0
481	20240215	104200	317459840	3960	3960	3960	3960	0
482	20240215	104100	317459840	3960	3960	3960	3960	0
483	20240215	104000	317459840	3960	3960	3960	3960	0
484	20240215	103900	317459840	3960	3960	3960	3960	1
485	20240215	103800	317455880	3960	3960	3960	3960	0
486	20240215	103700	317455880	3960	3960	3960	3960	0
487	20240215	103600	317455880	3960	3955	3960	3955	323
488	20240215	103500	316178300	3955	3955	3955	3955	0
489	20240215	103400	316178300	3955	3955	3955	3955	1
490	20240215	103300	316174345	3950	3950	3950	3950	0
491	20240215	103200	316174345	3950	3950	3950	3950	0
492	20240215	103100	316174345	3950	3950	3950	3950	0
493	20240215	103000	316174345	3950	3950	3950	3950	0
494	20240215	102900	316174345	3950	3950	3950	3950	122
495	20240215	102800	315692445	3950	3950	3950	3950	0
496	20240215	102700	315692445	3950	3950	3950	3950	40
497	20240215	102600	315534445	3950	3950	3950	3950	0
498	20240215	102500	315534445	3950	3955	3955	3950	11
499	20240215	102400	315490945	3955	3955	3955	3955	82
500	20240215	102300	315166635	3955	3960	3960	3955	208
501	20240215	102200	314342995	3960	3960	3960	3960	15
502	20240215	102100	314283595	3960	3955	3960	3955	94
503	20240215	102000	313911720	3960	3945	3960	3945	2000
504	20240215	101900	305995600	3935	3935	3935	3935	0
505	20240215	101800	305995600	3935	3935	3940	3935	96
506	20240215	101700	305617675	3935	3935	3935	3935	154
507	20240215	101600	305011685	3950	3950	3950	3935	3391
508	20240215	101500	291638735	3945	3955	3955	3945	906
509	20240215	101400	288060060	3955	3955	3955	3955	40
510	20240215	101300	287901860	3955	3950	3955	3950	38
511	20240215	101200	287751735	3950	3950	3950	3950	34
512	20240215	101100	287617435	3950	3955	3955	3950	880
513	20240215	101000	284137195	3955	3955	3955	3955	52
514	20240215	100900	283931535	3955	3955	3955	3955	0
515	20240215	100800	283931535	3955	3955	3955	3955	12
516	20240215	100700	283884075	3950	3950	3950	3950	12
517	20240215	100600	283836675	3950	3960	3960	3950	13
518	20240215	100500	283785315	3955	3955	3960	3955	335
519	20240215	100400	282460345	3960	3955	3960	3955	5
520	20240215	100300	282440550	3955	3960	3960	3955	308
521	20240215	100200	281221185	3970	3960	3970	3960	606
522	20240215	100100	278818425	3970	3960	3970	3960	63
523	20240215	100000	278568865	3955	3955	3955	3955	13
524	20240215	095900	278517450	3950	3955	3955	3950	1500
525	20240215	095800	272589680	3955	3955	3955	3955	0
526	20240215	095700	272589680	3955	3980	3980	3955	10
527	20240215	095600	272549930	3980	3955	3980	3950	806
528	20240215	095500	269350880	3980	3980	3980	3980	1
529	20240215	095400	269346900	3970	3970	3970	3970	120
530	20240215	095300	268870500	3945	3950	3950	3945	4106
531	20240215	095200	252667275	3955	3995	3995	3955	7618
532	20240215	095100	222520830	3980	3990	3995	3980	719
533	20240215	095000	219656710	3995	3970	3995	3970	6544
534	20240215	094900	193676220	3965	3985	3985	3965	8851
535	20240215	094800	158522590	3985	3980	3995	3980	2097
536	20240215	094700	150155475	3975	3970	3975	3970	7321
537	20240215	094600	121088255	3960	3965	3965	3960	43
538	20240215	094500	120917765	3955	3955	3955	3955	0
539	20240215	094400	120917765	3955	3955	3955	3955	783
540	20240215	094300	117821000	3960	3960	3960	3960	566
541	20240215	094200	115579640	3960	3960	3960	3960	2652
542	20240215	094100	105077720	3960	3960	3960	3960	5
543	20240215	094000	105057920	3975	3975	3975	3975	1
544	20240215	093900	105053945	3950	3950	3950	3950	1
545	20240215	093800	105049995	3945	3980	3980	3945	2898
546	20240215	093700	93594235	3980	3980	3980	3980	1
547	20240215	093600	93590255	3970	3980	3980	3970	869
548	20240215	093500	90140315	3980	3980	3980	3975	73
549	20240215	093400	89850120	3980	3975	3980	3975	1244
550	20240215	093300	84905215	3975	3975	3975	3975	2
551	20240215	093200	84897265	3975	3970	3975	3960	221
552	20240215	093100	84019990	3970	3965	3970	3965	154
553	20240215	093000	83409345	3965	3965	3965	3960	1072
554	20240215	092900	79159365	3950	3965	3965	3950	1004
555	20240215	092800	75178520	3965	3950	3965	3950	62
556	20240215	092700	74933590	3950	3945	3950	3945	521
557	20240215	092600	72878240	3945	3945	3945	3940	523
558	20240215	092500	70815010	3945	3945	3945	3945	2
559	20240215	092400	70807120	3945	3935	3945	3930	66
560	20240215	092300	70547405	3935	3935	3935	3935	104
561	20240215	092200	70138165	3935	3940	3940	3935	812
562	20240215	092100	66941455	3940	3940	3940	3940	2015
563	20240215	092000	59002355	3940	3940	3940	3940	416
564	20240215	091900	57363315	3940	3940	3940	3940	11
565	20240215	091800	57319975	3945	3950	3950	3935	149
566	20240215	091700	56732455	3940	3940	3940	3935	2076
567	20240215	091600	48558395	3940	3945	3945	3940	774
568	20240215	091500	45508470	3945	3965	3965	3945	6061
569	20240215	091400	21583940	3965	3955	3965	3950	578
570	20240215	091300	19297945	3955	3955	3955	3955	1000
571	20240215	091200	15342945	3955	3955	3955	3955	24
572	20240215	091100	15248025	3955	3950	3955	3950	115
573	20240215	091000	14793700	3955	3955	3955	3955	101
574	20240215	090900	14394245	3960	3955	3960	3955	402
575	20240215	090800	12804325	3950	3970	3970	3950	651
576	20240215	090700	10232005	3970	3960	3970	3950	1080
577	20240215	090600	5959290	3980	3960	3985	3960	5
578	20240215	090500	5939400	3985	3965	3985	3965	211
579	20240215	090400	5102565	3960	3960	3960	3960	0
580	20240215	090300	5102565	3960	3955	3960	3955	450
581	20240215	090200	3322565	3960	3960	3960	3960	140
582	20240215	090100	2768165	3985	3985	3985	3985	5
583	20240215	090000	2748240	3960	3960	3960	3960	694