KissMeData/101680/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200600	85831840	2950	2950	2950	2950	808
3	20240216	200500	85831840	2950	2950	2950	2950	0
4	20240216	200400	85831840	2950	2950	2950	2950	0
5	20240216	200300	85831840	2950	2950	2950	2950	0
6	20240216	200200	85831840	2950	2950	2950	2950	0
7	20240216	200100	85831840	2950	2950	2950	2950	0
8	20240216	200000	85831840	2950	2950	2950	2950	0
9	20240216	195900	85831840	2950	2950	2950	2950	0
10	20240216	195800	85831840	2950	2950	2950	2950	0
11	20240216	195700	85831840	2950	2950	2950	2950	0
12	20240216	195600	85831840	2950	2950	2950	2950	0
13	20240216	195500	85831840	2950	2950	2950	2950	0
14	20240216	195400	85831840	2950	2950	2950	2950	0
15	20240216	195300	85831840	2950	2950	2950	2950	0
16	20240216	195200	85831840	2950	2950	2950	2950	0
17	20240216	195100	85831840	2950	2950	2950	2950	0
18	20240216	195000	85831840	2950	2950	2950	2950	0
19	20240216	194900	85831840	2950	2950	2950	2950	0
20	20240216	194800	85831840	2950	2950	2950	2950	0
21	20240216	194700	85831840	2950	2950	2950	2950	0
22	20240216	194600	85831840	2950	2950	2950	2950	0
23	20240216	194500	85831840	2950	2950	2950	2950	0
24	20240216	194400	85831840	2950	2950	2950	2950	0
25	20240216	194300	85831840	2950	2950	2950	2950	0
26	20240216	194200	85831840	2950	2950	2950	2950	0
27	20240216	194100	85831840	2950	2950	2950	2950	0
28	20240216	194000	85831840	2950	2950	2950	2950	0
29	20240216	193900	85831840	2950	2950	2950	2950	0
30	20240216	193800	85831840	2950	2950	2950	2950	0
31	20240216	193700	85831840	2950	2950	2950	2950	0
32	20240216	193600	85831840	2950	2950	2950	2950	808
33	20240216	193500	85831840	2950	2950	2950	2950	0
34	20240216	193400	85831840	2950	2950	2950	2950	0
35	20240216	193300	85831840	2950	2950	2950	2950	0
36	20240216	193200	85831840	2950	2950	2950	2950	0
37	20240216	193100	85831840	2950	2950	2950	2950	0
38	20240216	193000	85831840	2950	2950	2950	2950	0
39	20240216	192900	85831840	2950	2950	2950	2950	0
40	20240216	192800	85831840	2950	2950	2950	2950	0
41	20240216	192700	85831840	2950	2950	2950	2950	0
42	20240216	192600	85831840	2950	2950	2950	2950	0
43	20240216	192500	85831840	2950	2950	2950	2950	0
44	20240216	192400	85831840	2950	2950	2950	2950	0
45	20240216	192300	85831840	2950	2950	2950	2950	0
46	20240216	192200	85831840	2950	2950	2950	2950	0
47	20240216	192100	85831840	2950	2950	2950	2950	0
48	20240216	192000	85831840	2950	2950	2950	2950	0
49	20240216	191900	85831840	2950	2950	2950	2950	0
50	20240216	191800	85831840	2950	2950	2950	2950	0
51	20240216	191700	85831840	2950	2950	2950	2950	0
52	20240216	191600	85831840	2950	2950	2950	2950	0
53	20240216	191500	85831840	2950	2950	2950	2950	0
54	20240216	191400	85831840	2950	2950	2950	2950	0
55	20240216	191300	85831840	2950	2950	2950	2950	0
56	20240216	191200	85831840	2950	2950	2950	2950	0
57	20240216	191100	85831840	2950	2950	2950	2950	0
58	20240216	191000	85831840	2950	2950	2950	2950	0
59	20240216	190900	85831840	2950	2950	2950	2950	0
60	20240216	190800	85831840	2950	2950	2950	2950	0
61	20240216	190700	85831840	2950	2950	2950	2950	0
62	20240216	190600	85831840	2950	2950	2950	2950	808
63	20240216	190500	85831840	2950	2950	2950	2950	0
64	20240216	190400	85831840	2950	2950	2950	2950	0
65	20240216	190300	85831840	2950	2950	2950	2950	0
66	20240216	190200	85831840	2950	2950	2950	2950	0
67	20240216	190100	85831840	2950	2950	2950	2950	0
68	20240216	190000	85831840	2950	2950	2950	2950	0
69	20240216	185900	85831840	2950	2950	2950	2950	0
70	20240216	185800	85831840	2950	2950	2950	2950	0
71	20240216	185700	85831840	2950	2950	2950	2950	0
72	20240216	185600	85831840	2950	2950	2950	2950	0
73	20240216	185500	85831840	2950	2950	2950	2950	0
74	20240216	185400	85831840	2950	2950	2950	2950	0
75	20240216	185300	85831840	2950	2950	2950	2950	0
76	20240216	185200	85831840	2950	2950	2950	2950	0
77	20240216	185100	85831840	2950	2950	2950	2950	0
78	20240216	185000	85831840	2950	2950	2950	2950	0
79	20240216	184900	85831840	2950	2950	2950	2950	0
80	20240216	184800	85831840	2950	2950	2950	2950	0
81	20240216	184700	85831840	2950	2950	2950	2950	0
82	20240216	184600	85831840	2950	2950	2950	2950	0
83	20240216	184500	85831840	2950	2950	2950	2950	0
84	20240216	184400	85831840	2950	2950	2950	2950	0
85	20240216	184300	85831840	2950	2950	2950	2950	0
86	20240216	184200	85831840	2950	2950	2950	2950	0
87	20240216	184100	85831840	2950	2950	2950	2950	0
88	20240216	184000	85831840	2950	2950	2950	2950	0
89	20240216	183900	85831840	2950	2950	2950	2950	0
90	20240216	183800	85831840	2950	2950	2950	2950	0
91	20240216	183700	85831840	2950	2950	2950	2950	0
92	20240216	183600	85831840	2950	2950	2950	2950	808
93	20240216	183500	85831840	2950	2950	2950	2950	0
94	20240216	183400	85831840	2950	2950	2950	2950	0
95	20240216	183300	85831840	2950	2950	2950	2950	0
96	20240216	183200	85831840	2950	2950	2950	2950	0
97	20240216	183100	85831840	2950	2950	2950	2950	0
98	20240216	183000	85831840	2950	2950	2950	2950	0
99	20240216	182900	85831840	2950	2950	2950	2950	0
100	20240216	182800	85831840	2950	2950	2950	2950	0
101	20240216	182700	85831840	2950	2950	2950	2950	0
102	20240216	182600	85831840	2950	2950	2950	2950	0
103	20240216	182500	85831840	2950	2950	2950	2950	0
104	20240216	182400	85831840	2950	2950	2950	2950	0
105	20240216	182300	85831840	2950	2950	2950	2950	0
106	20240216	182200	85831840	2950	2950	2950	2950	0
107	20240216	182100	85831840	2950	2950	2950	2950	0
108	20240216	182000	85831840	2950	2950	2950	2950	0
109	20240216	181900	85831840	2950	2950	2950	2950	0
110	20240216	181800	85831840	2950	2950	2950	2950	0
111	20240216	181700	85831840	2950	2950	2950	2950	0
112	20240216	181600	85831840	2950	2950	2950	2950	0
113	20240216	181500	85831840	2950	2950	2950	2950	0
114	20240216	181400	85831840	2950	2950	2950	2950	0
115	20240216	181300	85831840	2950	2950	2950	2950	0
116	20240216	181200	85831840	2950	2950	2950	2950	0
117	20240216	181100	85831840	2950	2950	2950	2950	0
118	20240216	181000	85831840	2950	2950	2950	2950	0
119	20240216	180900	85831840	2950	2950	2950	2950	0
120	20240216	180800	85831840	2950	2950	2950	2950	0
121	20240216	180700	85831840	2950	2950	2950	2950	0
122	20240216	180600	85831840	2950	2950	2950	2950	808
123	20240216	180500	85831840	2950	2950	2950	2950	0
124	20240216	180400	85831840	2950	2950	2950	2950	0
125	20240216	180300	85831840	2950	2950	2950	2950	0
126	20240216	180200	85831840	2950	2950	2950	2950	0
127	20240216	180100	85831840	2950	2950	2950	2950	0
128	20240216	180000	85831840	2950	2950	2950	2950	0
129	20240216	175900	85831840	2950	2950	2950	2950	0
130	20240216	175800	85831840	2950	2950	2950	2950	0
131	20240216	175700	85831840	2950	2950	2950	2950	0
132	20240216	175600	85831840	2950	2950	2950	2950	0
133	20240216	175500	85831840	2950	2950	2950	2950	0
134	20240216	175400	85831840	2950	2950	2950	2950	0
135	20240216	175300	85831840	2950	2950	2950	2950	0
136	20240216	175200	85831840	2950	2950	2950	2950	0
137	20240216	175100	85831840	2950	2950	2950	2950	0
138	20240216	175000	85831840	2950	2950	2950	2950	0
139	20240216	174900	85831840	2950	2950	2950	2950	0
140	20240216	174800	85831840	2950	2950	2950	2950	0
141	20240216	174700	85831840	2950	2950	2950	2950	0
142	20240216	174600	85831840	2950	2950	2950	2950	0
143	20240216	174500	85831840	2950	2950	2950	2950	0
144	20240216	174400	85831840	2950	2950	2950	2950	0
145	20240216	174300	85831840	2950	2950	2950	2950	0
146	20240216	174200	85831840	2950	2950	2950	2950	0
147	20240216	174100	85831840	2950	2950	2950	2950	0
148	20240216	174000	85831840	2950	2950	2950	2950	0
149	20240216	173900	85831840	2950	2950	2950	2950	0
150	20240216	173800	85831840	2950	2950	2950	2950	0
151	20240216	173700	85831840	2950	2950	2950	2950	0
152	20240216	173600	85831840	2950	2950	2950	2950	808
153	20240216	173500	85831840	2950	2950	2950	2950	0
154	20240216	173400	85831840	2950	2950	2950	2950	0
155	20240216	173300	85831840	2950	2950	2950	2950	0
156	20240216	173200	85831840	2950	2950	2950	2950	0
157	20240216	173100	85831840	2950	2950	2950	2950	0
158	20240216	173000	85831840	2950	2950	2950	2950	0
159	20240216	172900	85831840	2950	2950	2950	2950	0
160	20240216	172800	85831840	2950	2950	2950	2950	0
161	20240216	172700	85831840	2950	2950	2950	2950	0
162	20240216	172600	85831840	2950	2950	2950	2950	0
163	20240216	172500	85831840	2950	2950	2950	2950	0
164	20240216	172400	85831840	2950	2950	2950	2950	0
165	20240216	172300	85831840	2950	2950	2950	2950	0
166	20240216	172200	85831840	2950	2950	2950	2950	0
167	20240216	172100	85831840	2950	2950	2950	2950	0
168	20240216	172000	85831840	2950	2950	2950	2950	0
169	20240216	171900	85831840	2950	2950	2950	2950	0
170	20240216	171800	85831840	2950	2950	2950	2950	0
171	20240216	171700	85831840	2950	2950	2950	2950	0
172	20240216	171600	85831840	2950	2950	2950	2950	0
173	20240216	171500	85831840	2950	2950	2950	2950	0
174	20240216	171400	85831840	2950	2950	2950	2950	0
175	20240216	171300	85831840	2950	2950	2950	2950	0
176	20240216	171200	85831840	2950	2950	2950	2950	0
177	20240216	171100	85831840	2950	2950	2950	2950	0
178	20240216	171000	85831840	2950	2950	2950	2950	0
179	20240216	170900	85831840	2950	2950	2950	2950	0
180	20240216	170800	85831840	2950	2950	2950	2950	0
181	20240216	170700	85831840	2950	2950	2950	2950	0
182	20240216	170600	85831840	2950	2950	2950	2950	808
183	20240216	170500	85831840	2950	2950	2950	2950	0
184	20240216	170400	85831840	2950	2950	2950	2950	0
185	20240216	170300	85831840	2950	2950	2950	2950	0
186	20240216	170200	85831840	2950	2950	2950	2950	0
187	20240216	170100	85831840	2950	2950	2950	2950	0
188	20240216	170000	85831840	2950	2950	2950	2950	0
189	20240216	165900	85831840	2950	2950	2950	2950	0
190	20240216	165800	85831840	2950	2950	2950	2950	0
191	20240216	165700	85831840	2950	2950	2950	2950	0
192	20240216	165600	85831840	2950	2950	2950	2950	0
193	20240216	165500	85831840	2950	2950	2950	2950	0
194	20240216	165400	85831840	2950	2950	2950	2950	0
195	20240216	165300	85831840	2950	2950	2950	2950	0
196	20240216	165200	85831840	2950	2950	2950	2950	0
197	20240216	165100	85831840	2950	2950	2950	2950	0
198	20240216	165000	85831840	2950	2950	2950	2950	0
199	20240216	164900	85831840	2950	2950	2950	2950	0
200	20240216	164800	85831840	2950	2950	2950	2950	0
201	20240216	164700	85831840	2950	2950	2950	2950	0
202	20240216	164600	85831840	2950	2950	2950	2950	0
203	20240216	164500	85831840	2950	2950	2950	2950	0
204	20240216	164400	85831840	2950	2950	2950	2950	0
205	20240216	164300	85831840	2950	2950	2950	2950	0
206	20240216	164200	85831840	2950	2950	2950	2950	0
207	20240216	164100	85831840	2950	2950	2950	2950	0
208	20240216	164000	85831840	2950	2950	2950	2950	0
209	20240216	163900	85831840	2950	2950	2950	2950	0
210	20240216	163800	85831840	2950	2950	2950	2950	0
211	20240216	163700	85831840	2950	2950	2950	2950	0
212	20240216	163600	85831840	2950	2950	2950	2950	808
213	20240216	163500	85831840	2950	2950	2950	2950	0
214	20240216	163400	85831840	2950	2950	2950	2950	0
215	20240216	163300	85831840	2950	2950	2950	2950	0
216	20240216	163200	85831840	2950	2950	2950	2950	0
217	20240216	163100	85831840	2950	2950	2950	2950	0
218	20240216	163000	85831840	2950	2950	2950	2950	0
219	20240216	162900	85831840	2950	2950	2950	2950	0
220	20240216	162800	85831840	2950	2950	2950	2950	0
221	20240216	162700	85831840	2950	2950	2950	2950	0
222	20240216	162600	85831840	2950	2950	2950	2950	0
223	20240216	162500	85831840	2950	2950	2950	2950	0
224	20240216	162400	85831840	2950	2950	2950	2950	0
225	20240216	162300	85831840	2950	2950	2950	2950	0
226	20240216	162200	85831840	2950	2950	2950	2950	0
227	20240216	162100	85831840	2950	2950	2950	2950	0
228	20240216	162000	85831840	2950	2950	2950	2950	0
229	20240216	161900	85831840	2950	2950	2950	2950	0
230	20240216	161800	85831840	2950	2950	2950	2950	0
231	20240216	161700	85831840	2950	2950	2950	2950	0
232	20240216	161600	85831840	2950	2950	2950	2950	0
233	20240216	161500	85831840	2950	2950	2950	2950	0
234	20240216	161400	85831840	2950	2950	2950	2950	0
235	20240216	161300	85831840	2950	2950	2950	2950	0
236	20240216	161200	85831840	2950	2950	2950	2950	0
237	20240216	161100	85831840	2950	2950	2950	2950	0
238	20240216	161000	85831840	2950	2950	2950	2950	0
239	20240216	160900	85831840	2950	2950	2950	2950	0
240	20240216	160800	85831840	2950	2950	2950	2950	0
241	20240216	160700	85831840	2950	2950	2950	2950	0
242	20240216	160600	85831840	2950	2950	2950	2950	808
243	20240216	160500	85831840	2950	2950	2950	2950	0
244	20240216	160400	85831840	2950	2950	2950	2950	0
245	20240216	160300	85831840	2950	2950	2950	2950	0
246	20240216	160200	85831840	2950	2950	2950	2950	0
247	20240216	160100	85831840	2950	2950	2950	2950	0
248	20240216	160000	85831840	2950	2950	2950	2950	0
249	20240216	155900	85831840	2950	2950	2950	2950	0
250	20240216	155800	85831840	2950	2950	2950	2950	0
251	20240216	155700	85831840	2950	2950	2950	2950	0
252	20240216	155600	85831840	2950	2950	2950	2950	0
253	20240216	155500	85831840	2950	2950	2950	2950	0
254	20240216	155400	85831840	2950	2950	2950	2950	0
255	20240216	155300	85831840	2950	2950	2950	2950	0
256	20240216	155200	85831840	2950	2950	2950	2950	0
257	20240216	155100	85831840	2950	2950	2950	2950	0
258	20240216	155000	85831840	2950	2950	2950	2950	0
259	20240216	154900	85831840	2950	2950	2950	2950	0
260	20240216	154800	85831840	2950	2950	2950	2950	0
261	20240216	154700	85831840	2950	2950	2950	2950	0
262	20240216	154600	85831840	2950	2950	2950	2950	0
263	20240216	154500	85831840	2950	2950	2950	2950	0
264	20240216	154400	85831840	2950	2950	2950	2950	0
265	20240216	154300	85831840	2950	2950	2950	2950	0
266	20240216	154200	85831840	2950	2950	2950	2950	0
267	20240216	154100	85831840	2950	2950	2950	2950	0
268	20240216	154000	85831840	2950	2950	2950	2950	0
269	20240216	153900	85831840	2950	2950	2950	2950	0
270	20240216	153800	85831840	2950	2950	2950	2950	0
271	20240216	153700	85831840	2950	2950	2950	2950	0
272	20240216	153600	85831840	2950	2950	2950	2950	808
273	20240216	153500	85831840	2950	2950	2950	2950	0
274	20240216	153400	85831840	2950	2950	2950	2950	0
275	20240216	153300	85831840	2950	2950	2950	2950	0
276	20240216	153200	85831840	2950	2950	2950	2950	0
277	20240216	153100	85831840	2950	2950	2950	2950	0
278	20240216	153000	85831840	2950	2950	2950	2950	808
279	20240216	152900	83448240	2975	2975	2975	2975	0
280	20240216	152800	83448240	2975	2975	2975	2975	0
281	20240216	152700	83448240	2975	2975	2975	2975	0
282	20240216	152600	83448240	2975	2975	2975	2975	0
283	20240216	152500	83448240	2975	2975	2975	2975	0
284	20240216	152400	83448240	2975	2975	2975	2975	0
285	20240216	152300	83448240	2975	2975	2975	2975	0
286	20240216	152200	83448240	2975	2975	2975	2975	0
287	20240216	152100	83448240	2975	2975	2975	2975	0
288	20240216	152000	83448240	2975	2975	2975	2975	0
289	20240216	151900	83448240	2975	2975	2975	2975	0
290	20240216	151800	83448240	2975	2950	2975	2950	75
291	20240216	151700	83225740	2975	2975	2975	2975	0
292	20240216	151600	83225740	2975	2950	2975	2950	205
293	20240216	151500	82620710	2960	2960	2960	2960	0
294	20240216	151400	82620710	2960	2960	2960	2960	0
295	20240216	151300	82620710	2960	2960	2960	2960	5
296	20240216	151200	82605910	2945	2945	2945	2945	1
297	20240216	151100	82602965	2935	2960	2960	2935	505
298	20240216	151000	81116435	2965	2965	2965	2965	19
299	20240216	150900	81060100	2955	2955	2955	2955	0
300	20240216	150800	81060100	2955	2955	2955	2955	18
301	20240216	150700	81006910	2960	2960	2960	2960	2
302	20240216	150600	81000990	2965	2965	2965	2965	100
303	20240216	150500	80704490	2965	2965	2965	2965	0
304	20240216	150400	80704490	2965	2965	2965	2965	0
305	20240216	150300	80704490	2965	2960	2965	2960	20
306	20240216	150200	80645280	2960	2950	2960	2940	171
307	20240216	150100	80141660	2945	2945	2945	2945	0
308	20240216	150000	80141660	2945	2945	2945	2945	0
309	20240216	145900	80141660	2945	2970	2970	2945	121
310	20240216	145800	79782490	2940	2940	2940	2940	0
311	20240216	145700	79782490	2940	2940	2940	2940	0
312	20240216	145600	79782490	2940	2950	2950	2940	500
313	20240216	145500	78309185	2970	2970	2970	2970	1
314	20240216	145400	78306215	2970	2970	2970	2970	0
315	20240216	145300	78306215	2970	2970	2970	2970	33
316	20240216	145200	78208205	2960	2960	2960	2960	0
317	20240216	145100	78208205	2960	2960	2960	2960	237
318	20240216	145000	77506685	2960	2960	2960	2960	13
319	20240216	144900	77468205	2960	2960	2960	2960	0
320	20240216	144800	77468205	2960	2960	2960	2960	6
321	20240216	144700	77450445	2960	2960	2960	2960	0
322	20240216	144600	77450445	2960	2960	2960	2960	25
323	20240216	144500	77376445	2960	2960	2960	2960	174
324	20240216	144400	76861405	2960	2960	2960	2960	1
325	20240216	144300	76858445	2960	2970	2970	2960	14
326	20240216	144200	76816960	2960	2960	2960	2960	170
327	20240216	144100	76313760	2960	2960	2960	2960	0
328	20240216	144000	76313760	2960	2960	2960	2960	52
329	20240216	143900	76159840	2955	2955	2955	2955	0
330	20240216	143800	76159840	2955	2955	2955	2955	16
331	20240216	143700	76112560	2955	2960	2960	2955	502
332	20240216	143600	74629140	2955	2955	2955	2955	0
333	20240216	143500	74629140	2955	2955	2955	2955	169
334	20240216	143400	74129745	2955	2955	2955	2955	634
335	20240216	143300	72256275	2945	2945	2945	2945	0
336	20240216	143200	72256275	2945	2945	2945	2945	0
337	20240216	143100	72256275	2945	2945	2945	2945	70
338	20240216	143000	72050125	2945	2945	2945	2945	4
339	20240216	142900	72038345	2945	2945	2945	2945	116
340	20240216	142800	71696725	2945	2945	2945	2945	3
341	20240216	142700	71687890	2945	2945	2945	2945	4
342	20240216	142600	71676110	2945	2940	2945	2940	17
343	20240216	142500	71626095	2940	2940	2945	2940	76
344	20240216	142400	71402640	2945	2945	2945	2945	80
345	20240216	142300	71167040	2945	2945	2945	2945	3
346	20240216	142200	71158205	2945	2945	2945	2945	3
347	20240216	142100	71149370	2945	2945	2945	2945	4
348	20240216	142000	71137590	2945	2945	2945	2945	3
349	20240216	141900	71128755	2930	2945	2945	2930	1625
350	20240216	141800	66367460	2945	2945	2945	2945	3
351	20240216	141700	66358625	2935	2945	2945	2935	255
352	20240216	141600	65610155	2945	2945	2945	2945	8
353	20240216	141500	65586595	2945	2945	2945	2945	210
354	20240216	141400	64968145	2945	2945	2945	2945	1
355	20240216	141300	64965200	2945	2945	2945	2945	0
356	20240216	141200	64965200	2945	2945	2945	2945	0
357	20240216	141100	64965200	2945	2945	2945	2945	1
358	20240216	141000	64962255	2945	2945	2945	2945	3
359	20240216	140900	64953420	2945	2945	2945	2945	4
360	20240216	140800	64941640	2945	2950	2950	2945	107
361	20240216	140700	64626000	2945	2945	2945	2945	4
362	20240216	140600	64614220	2945	2945	2945	2945	3
363	20240216	140500	64605385	2945	2945	2945	2945	3
364	20240216	140400	64596550	2945	2945	2945	2945	4
365	20240216	140300	64584770	2945	2945	2945	2945	3
366	20240216	140200	64575935	2945	2945	2945	2945	3
367	20240216	140100	64567100	2945	2945	2945	2945	4
368	20240216	140000	64555320	2945	2945	2945	2945	5
369	20240216	135900	64540595	2945	2945	2945	2945	116
370	20240216	135800	64198975	2945	2945	2945	2945	4
371	20240216	135700	64187195	2945	2945	2945	2945	3
372	20240216	135600	64178360	2945	2945	2945	2945	3
373	20240216	135500	64169525	2945	2945	2945	2945	3
374	20240216	135400	64160690	2945	2945	2945	2945	4
375	20240216	135300	64148910	2945	2945	2945	2945	3
376	20240216	135200	64140075	2945	2945	2945	2945	3
377	20240216	135100	64131240	2945	2945	2945	2945	4
378	20240216	135000	64119460	2945	2945	2945	2945	3
379	20240216	134900	64110625	2945	2945	2945	2945	5
380	20240216	134800	64095900	2945	2945	2945	2945	4
381	20240216	134700	64084120	2945	2945	2945	2945	3
382	20240216	134600	64075285	2945	2945	2945	2945	3
383	20240216	134500	64066450	2945	2945	2945	2945	3
384	20240216	134400	64057615	2945	2945	2945	2945	4
385	20240216	134300	64045835	2945	2930	2945	2930	333
386	20240216	134200	63070100	2945	2945	2945	2945	3
387	20240216	134100	63061265	2945	2945	2945	2945	4
388	20240216	134000	63049485	2945	2945	2945	2945	4
389	20240216	133900	63037705	2945	2945	2945	2945	2
390	20240216	133800	63031815	2945	2945	2945	2945	5
391	20240216	133700	63017090	2945	2945	2945	2945	2
392	20240216	133600	63011200	2945	2945	2945	2945	743
393	20240216	133500	60823065	2950	2950	2950	2950	0
394	20240216	133400	60823065	2950	2950	2950	2950	0
395	20240216	133300	60823065	2950	2950	2950	2950	9
396	20240216	133200	60796515	2945	2945	2945	2945	0
397	20240216	133100	60796515	2945	2945	2945	2945	0
398	20240216	133000	60796515	2945	2945	2945	2945	1
399	20240216	132900	60793570	2945	2945	2945	2945	0
400	20240216	132800	60793570	2945	2945	2945	2945	40
401	20240216	132700	60675770	2945	2945	2945	2945	62
402	20240216	132600	60493180	2955	2955	2955	2955	0
403	20240216	132500	60493180	2955	2955	2955	2955	0
404	20240216	132400	60493180	2955	2955	2955	2955	0
405	20240216	132300	60493180	2955	2955	2955	2955	0
406	20240216	132200	60493180	2955	2955	2955	2955	0
407	20240216	132100	60493180	2955	2955	2955	2955	11
408	20240216	132000	60460675	2950	2950	2950	2950	4
409	20240216	131900	60448875	2945	2945	2945	2945	0
410	20240216	131800	60448875	2945	2945	2945	2945	2
411	20240216	131700	60442985	2945	2945	2945	2945	0
412	20240216	131600	60442985	2945	2945	2945	2945	3
413	20240216	131500	60434150	2945	2950	2950	2945	77
414	20240216	131400	60207020	2950	2945	2950	2945	138
415	20240216	131300	59799975	2945	2945	2945	2945	0
416	20240216	131200	59799975	2945	2945	2945	2945	0
417	20240216	131100	59799975	2945	2945	2945	2945	2
418	20240216	131000	59794085	2945	2945	2945	2945	11
419	20240216	130900	59761690	2945	2945	2945	2945	0
420	20240216	130800	59761690	2945	2945	2945	2945	0
421	20240216	130700	59761690	2945	2945	2945	2945	3
422	20240216	130600	59752855	2945	2945	2945	2945	6
423	20240216	130500	59735185	2950	2950	2950	2950	0
424	20240216	130400	59735185	2950	2945	2950	2945	2744
425	20240216	130300	51640840	2945	2945	2945	2945	3
426	20240216	130200	51632005	2945	2945	2945	2945	4
427	20240216	130100	51620225	2945	2945	2945	2945	3
428	20240216	130000	51611390	2945	2945	2945	2945	3
429	20240216	125900	51602555	2935	2935	2935	2935	4
430	20240216	125800	51590815	2930	2930	2930	2930	3
431	20240216	125700	51582025	2930	2930	2930	2930	3
432	20240216	125600	51573235	2930	2930	2930	2930	3
433	20240216	125500	51564445	2930	2930	2930	2930	4
434	20240216	125400	51552725	2930	2930	2930	2930	3
435	20240216	125300	51543935	2930	2930	2930	2930	3
436	20240216	125200	51535145	2930	2930	2930	2930	4
437	20240216	125100	51523425	2930	2930	2930	2930	3
438	20240216	125000	51514635	2930	2930	2930	2930	3
439	20240216	124900	51505845	2935	2935	2935	2935	4
440	20240216	124800	51494105	2915	2915	2915	2915	41
441	20240216	124700	51374590	2915	2940	2940	2915	719
442	20240216	124600	49278135	2940	2940	2940	2920	13
443	20240216	124500	49240040	2940	2940	2940	2940	3
444	20240216	124400	49231220	2940	2940	2940	2940	3
445	20240216	124300	49222400	2940	2940	2940	2940	3
446	20240216	124200	49213580	2940	2945	2945	2940	9
447	20240216	124100	49187100	2945	2945	2945	2945	3
448	20240216	124000	49178265	2940	2940	2945	2940	5
449	20240216	123900	49163555	2945	2940	2945	2940	4
450	20240216	123800	49151780	2945	2940	2945	2940	3
451	20240216	123700	49142950	2945	2945	2945	2945	24
452	20240216	123600	49072270	2940	2940	2940	2940	4
453	20240216	123500	49060510	2920	2930	2940	2920	4
454	20240216	123400	49048780	2935	2930	2935	2930	3
455	20240216	123300	49039985	2930	2930	2930	2930	3
456	20240216	123200	49031195	2930	2930	2930	2930	4
457	20240216	123100	49019475	2930	2930	2930	2930	3
458	20240216	123000	49010685	2930	2930	2930	2930	3
459	20240216	122900	49001895	2920	2930	2930	2920	14
460	20240216	122800	48960975	2930	2930	2930	2930	3
461	20240216	122700	48952185	2930	2930	2930	2930	3
462	20240216	122600	48943395	2930	2930	2930	2930	4
463	20240216	122500	48931675	2930	2930	2930	2930	3
464	20240216	122400	48922885	2930	2930	2930	2930	3
465	20240216	122300	48914095	2930	2930	2930	2930	4
466	20240216	122200	48902375	2930	2930	2930	2930	3
467	20240216	122100	48893585	2915	2935	2935	2915	369
468	20240216	122000	47817740	2940	2935	2940	2935	3
469	20240216	121900	47808930	2945	2940	2945	2940	4
470	20240216	121800	47797160	2945	2945	2945	2945	26
471	20240216	121700	47720590	2945	2945	2945	2945	3
472	20240216	121600	47711755	2945	2945	2945	2945	4
473	20240216	121500	47699975	2945	2945	2945	2945	3
474	20240216	121400	47691140	2945	2945	2945	2945	3
475	20240216	121300	47682305	2945	2945	2945	2945	4
476	20240216	121200	47670525	2945	2945	2945	2945	3
477	20240216	121100	47661690	2945	2945	2945	2945	6
478	20240216	121000	47644020	2945	2945	2945	2945	3
479	20240216	120900	47635185	2945	2945	2945	2945	7
480	20240216	120800	47614570	2945	2945	2945	2945	3
481	20240216	120700	47605735	2945	2945	2945	2945	2
482	20240216	120600	47599845	2945	2945	2945	2945	5
483	20240216	120500	47585120	2945	2950	2950	2945	91
484	20240216	120400	47316720	2950	2950	2950	2950	0
485	20240216	120300	47316720	2950	2950	2950	2950	1
486	20240216	120200	47313770	2945	2945	2945	2945	2
487	20240216	120100	47307880	2945	2945	2945	2945	3
488	20240216	120000	47299045	2945	2945	2945	2945	4
489	20240216	115900	47287265	2925	2945	2945	2925	4
490	20240216	115800	47275505	2945	2945	2945	2945	3
491	20240216	115700	47266670	2945	2945	2945	2945	3
492	20240216	115600	47257835	2945	2945	2945	2945	4
493	20240216	115500	47246055	2945	2945	2945	2945	3
494	20240216	115400	47237220	2945	2945	2945	2945	3
495	20240216	115300	47228385	2945	2945	2945	2945	4
496	20240216	115200	47216605	2945	2945	2945	2945	3
497	20240216	115100	47207770	2945	2945	2945	2945	3
498	20240216	115000	47198935	2945	2945	2945	2945	4
499	20240216	114900	47187155	2945	2945	2945	2945	3
500	20240216	114800	47178320	2945	2945	2945	2915	659
501	20240216	114700	45252980	2945	2945	2945	2945	4
502	20240216	114600	45241200	2940	2940	2940	2940	3
503	20240216	114500	45232380	2940	2940	2940	2940	3
504	20240216	114400	45223560	2940	2940	2940	2940	3
505	20240216	114300	45214740	2945	2940	2945	2940	104
506	20240216	114200	44908620	2940	2940	2940	2940	3
507	20240216	114100	44899800	2945	2945	2945	2945	3
508	20240216	114000	44890965	2925	2945	2945	2925	14
509	20240216	113900	44849865	2950	2950	2950	2950	1
510	20240216	113800	44846915	2930	2945	2945	2930	41
511	20240216	113700	44726710	2940	2950	2950	2940	565
512	20240216	113600	43061835	2950	2950	2950	2950	0
513	20240216	113500	43061835	2950	2950	2950	2950	0
514	20240216	113400	43061835	2950	2950	2950	2950	42
515	20240216	113300	42937935	2950	2950	2950	2950	0
516	20240216	113200	42937935	2950	2950	2950	2950	0
517	20240216	113100	42937935	2950	2950	2950	2950	0
518	20240216	113000	42937935	2950	2950	2950	2950	0
519	20240216	112900	42937935	2950	2950	2950	2950	449
520	20240216	112800	41613385	2955	2960	2960	2955	1796
521	20240216	112700	36304425	2975	2975	2975	2975	0
522	20240216	112600	36304425	2975	2975	2975	2975	0
523	20240216	112500	36304425	2975	2975	2975	2975	0
524	20240216	112400	36304425	2975	2975	2975	2975	5
525	20240216	112300	36289550	2975	2975	2975	2975	0
526	20240216	112200	36289550	2975	2975	2975	2975	20
527	20240216	112100	36230050	2975	2975	2975	2975	0
528	20240216	112000	36230050	2975	2975	2975	2975	0
529	20240216	111900	36230050	2975	2975	2975	2975	0
530	20240216	111800	36230050	2975	2975	2975	2975	0
531	20240216	111700	36230050	2975	2975	2975	2975	0
532	20240216	111600	36230050	2975	2975	2975	2975	0
533	20240216	111500	36230050	2975	2975	2975	2975	0
534	20240216	111400	36230050	2975	2975	2975	2975	200
535	20240216	111300	35635050	2975	2975	2975	2975	0
536	20240216	111200	35635050	2975	2975	2975	2975	0
537	20240216	111100	35635050	2975	2975	2975	2975	0
538	20240216	111000	35635050	2975	2975	2975	2975	6
539	20240216	110900	35617200	2975	2975	2975	2975	0
540	20240216	110800	35617200	2975	2975	2975	2975	0
541	20240216	110700	35617200	2975	2975	2975	2975	3
542	20240216	110600	35608275	2975	2975	2975	2975	0
543	20240216	110500	35608275	2975	2975	2975	2975	0
544	20240216	110400	35608275	2975	2960	2975	2960	3
545	20240216	110300	35599380	2955	2960	2960	2955	121
546	20240216	110200	35241580	2960	2960	2960	2960	0
547	20240216	110100	35241580	2960	2975	2975	2960	15
548	20240216	110000	35197165	2980	2980	2980	2980	0
549	20240216	105900	35197165	2980	2980	2980	2980	0
550	20240216	105800	35197165	2980	2980	2980	2980	0
551	20240216	105700	35197165	2980	2980	2980	2980	1
552	20240216	105600	35194185	2960	2960	2960	2960	0
553	20240216	105500	35194185	2960	2960	2960	2960	0
554	20240216	105400	35194185	2960	2975	2975	2960	75
555	20240216	105300	34971820	2985	2985	2985	2985	0
556	20240216	105200	34971820	2985	2985	2985	2985	0
557	20240216	105100	34971820	2985	2985	2985	2985	2
558	20240216	105000	34965850	2980	2980	2980	2980	0
559	20240216	104900	34965850	2980	2980	2980	2980	0
560	20240216	104800	34965850	2980	2980	2980	2980	0
561	20240216	104700	34965850	2980	2980	2980	2980	1
562	20240216	104600	34962870	2980	2980	2980	2980	0
563	20240216	104500	34962870	2980	2980	2980	2980	0
564	20240216	104400	34962870	2980	2980	2980	2980	2
565	20240216	104300	34956910	2980	2980	2980	2980	3
566	20240216	104200	34947970	2985	2975	2985	2970	49
567	20240216	104100	34801975	2975	2975	2975	2975	0
568	20240216	104000	34801975	2975	2975	2975	2975	0
569	20240216	103900	34801975	2975	2975	2975	2975	62
570	20240216	103800	34617525	2975	2975	2975	2975	16
571	20240216	103700	34569925	2975	2975	2975	2975	0
572	20240216	103600	34569925	2975	2975	2975	2975	4
573	20240216	103500	34558025	3010	3010	3010	3010	0
574	20240216	103400	34558025	3010	3010	3010	3010	0
575	20240216	103300	34558025	3010	3010	3010	3010	1
576	20240216	103200	34555015	3010	3010	3010	3010	0
577	20240216	103100	34555015	3010	2970	3010	2970	1657
578	20240216	103000	29595375	2975	2975	2975	2975	0
579	20240216	102900	29595375	2975	2975	2975	2975	0
580	20240216	102800	29595375	2975	2975	2975	2975	0
581	20240216	102700	29595375	2975	2965	2975	2965	2
582	20240216	102600	29589435	2975	2975	2975	2975	1
583	20240216	102500	29586460	2975	2975	2975	2975	100
584	20240216	102400	29288960	2975	2975	2975	2975	0
585	20240216	102300	29288960	2975	2975	2975	2975	0
586	20240216	102200	29288960	2975	2975	2975	2975	0
587	20240216	102100	29288960	2975	2975	2975	2975	103
588	20240216	102000	28982535	2980	2980	2980	2980	0
589	20240216	101900	28982535	2980	2970	2980	2970	77
590	20240216	101800	28753795	2970	2965	2970	2965	133
591	20240216	101700	28359390	2950	2950	2950	2950	0
592	20240216	101600	28359390	2950	2950	2950	2950	3
593	20240216	101500	28350540	2950	2950	2950	2950	0
594	20240216	101400	28350540	2950	2950	2950	2950	0
595	20240216	101300	28350540	2950	2950	2950	2950	0
596	20240216	101200	28350540	2950	2950	2950	2950	0
597	20240216	101100	28350540	2950	2950	2950	2950	0
598	20240216	101000	28350540	2950	2950	2950	2950	0
599	20240216	100900	28350540	2950	2950	2950	2950	0
600	20240216	100800	28350540	2950	2950	2950	2950	0
601	20240216	100700	28350540	2950	2950	2950	2950	0
602	20240216	100600	28350540	2950	2950	2950	2950	0
603	20240216	100500	28350540	2950	2950	2950	2950	1
604	20240216	100400	28347590	2960	2960	2960	2960	0
605	20240216	100300	28347590	2960	2960	2960	2960	0
606	20240216	100200	28347590	2960	2960	2960	2960	4
607	20240216	100100	28335750	2950	2950	2950	2950	290
608	20240216	100000	27480250	2945	2950	2950	2945	153
609	20240216	095900	27029035	2950	2950	2950	2950	0
610	20240216	095800	27029035	2950	2950	2950	2950	0
611	20240216	095700	27029035	2950	2950	2950	2950	18
612	20240216	095600	26975935	2950	2950	2950	2950	2
613	20240216	095500	26970035	2945	2945	2945	2945	0
614	20240216	095400	26970035	2945	2945	2945	2945	0
615	20240216	095300	26970035	2945	2945	2945	2945	0
616	20240216	095200	26970035	2945	2945	2945	2945	3
617	20240216	095100	26961200	2945	2945	2945	2945	3
618	20240216	095000	26952365	2950	2940	2950	2940	21
619	20240216	094900	26890560	2945	2945	2945	2945	10
620	20240216	094800	26861110	2945	2945	2945	2945	0
621	20240216	094700	26861110	2945	2945	2945	2945	0
622	20240216	094600	26861110	2945	2945	2945	2945	3
623	20240216	094500	26852275	2925	2945	2945	2925	6
624	20240216	094400	26834645	2925	2955	2955	2925	961
625	20240216	094300	24008550	2960	2960	2960	2960	0
626	20240216	094200	24008550	2960	2960	2960	2960	5
627	20240216	094100	23993750	2965	2965	2965	2965	0
628	20240216	094000	23993750	2965	2965	2965	2965	0
629	20240216	093900	23993750	2965	2965	2965	2965	10
630	20240216	093800	23964100	2960	2960	2960	2960	559
631	20240216	093700	22309460	2970	2970	2970	2970	0
632	20240216	093600	22309460	2970	2970	2970	2970	3
633	20240216	093500	22300550	2975	2975	2975	2975	0
634	20240216	093400	22300550	2975	2970	2975	2970	2
635	20240216	093300	22294605	2975	2975	2975	2975	0
636	20240216	093200	22294605	2975	2975	2975	2975	0
637	20240216	093100	22294605	2975	2960	2975	2960	44
638	20240216	093000	22163885	2970	2970	2970	2970	0
639	20240216	092900	22163885	2970	2970	2970	2970	0
640	20240216	092800	22163885	2970	2975	2975	2970	1239
641	20240216	092700	18477895	2975	2980	2980	2975	132
642	20240216	092600	18085150	2990	2995	2995	2990	45
643	20240216	092500	17950570	3000	3000	3000	3000	13
644	20240216	092400	17911570	3000	3000	3010	3000	95
645	20240216	092300	17626160	3000	2995	3000	2995	20
646	20240216	092200	17566215	2990	2990	2990	2990	0
647	20240216	092100	17566215	2990	2990	2990	2990	9
648	20240216	092000	17539305	2985	2975	2985	2975	566
649	20240216	091900	15854835	2970	2960	2970	2960	1088
650	20240216	091800	12628465	2970	2970	2970	2960	573
651	20240216	091700	10926665	2970	2965	2970	2965	93
652	20240216	091600	10650610	2970	2940	2970	2940	809
653	20240216	091500	8266745	2940	2940	2940	2940	50
654	20240216	091400	8119745	2930	2925	2930	2925	42
655	20240216	091300	7996840	2930	2930	2930	2930	4
656	20240216	091200	7985120	2930	2940	2940	2930	332
657	20240216	091100	7012330	2940	2940	2940	2940	8
658	20240216	091000	6988810	2940	2940	2940	2940	3
659	20240216	090900	6979990	2940	2940	2940	2940	4
660	20240216	090800	6968230	2940	2940	2940	2940	3
661	20240216	090700	6959410	2930	2930	2940	2930	150
662	20240216	090600	6519430	2930	2930	2930	2925	34
663	20240216	090500	6419890	2930	2935	2940	2930	323
664	20240216	090400	5473480	2935	2935	2935	2935	3
665	20240216	090300	5464675	2935	2940	2940	2935	101
666	20240216	090200	5168220	2940	2930	2940	2930	20
667	20240216	090100	5109590	2945	2945	2945	2945	1311
668	20240216	090000	1248695	2950	2945	2950	2945	424