KissMeData/072870/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194600	131566560	10860	10860	10860	10860	196
3	20240215	194500	131566560	10860	10860	10860	10860	0
4	20240215	194400	131566560	10860	10860	10860	10860	0
5	20240215	194300	131566560	10860	10860	10860	10860	0
6	20240215	194200	131566560	10860	10860	10860	10860	0
7	20240215	194100	131566560	10860	10860	10860	10860	0
8	20240215	194000	131566560	10860	10860	10860	10860	0
9	20240215	193900	131566560	10860	10860	10860	10860	0
10	20240215	193800	131566560	10860	10860	10860	10860	0
11	20240215	193700	131566560	10860	10860	10860	10860	0
12	20240215	193600	131566560	10860	10860	10860	10860	0
13	20240215	193500	131566560	10860	10860	10860	10860	0
14	20240215	193400	131566560	10860	10860	10860	10860	0
15	20240215	193300	131566560	10860	10860	10860	10860	0
16	20240215	193200	131566560	10860	10860	10860	10860	0
17	20240215	193100	131566560	10860	10860	10860	10860	0
18	20240215	193000	131566560	10860	10860	10860	10860	0
19	20240215	192900	131566560	10860	10860	10860	10860	0
20	20240215	192800	131566560	10860	10860	10860	10860	0
21	20240215	192700	131566560	10860	10860	10860	10860	0
22	20240215	192600	131566560	10860	10860	10860	10860	0
23	20240215	192500	131566560	10860	10860	10860	10860	0
24	20240215	192400	131566560	10860	10860	10860	10860	0
25	20240215	192300	131566560	10860	10860	10860	10860	0
26	20240215	192200	131566560	10860	10860	10860	10860	0
27	20240215	192100	131566560	10860	10860	10860	10860	0
28	20240215	192000	131566560	10860	10860	10860	10860	0
29	20240215	191900	131566560	10860	10860	10860	10860	0
30	20240215	191800	131566560	10860	10860	10860	10860	0
31	20240215	191700	131566560	10860	10860	10860	10860	0
32	20240215	191600	131566560	10860	10860	10860	10860	196
33	20240215	191500	131566560	10860	10860	10860	10860	0
34	20240215	191400	131566560	10860	10860	10860	10860	0
35	20240215	191300	131566560	10860	10860	10860	10860	0
36	20240215	191200	131566560	10860	10860	10860	10860	0
37	20240215	191100	131566560	10860	10860	10860	10860	0
38	20240215	191000	131566560	10860	10860	10860	10860	0
39	20240215	190900	131566560	10860	10860	10860	10860	0
40	20240215	190800	131566560	10860	10860	10860	10860	0
41	20240215	190700	131566560	10860	10860	10860	10860	0
42	20240215	190600	131566560	10860	10860	10860	10860	0
43	20240215	190500	131566560	10860	10860	10860	10860	0
44	20240215	190400	131566560	10860	10860	10860	10860	0
45	20240215	190300	131566560	10860	10860	10860	10860	0
46	20240215	190200	131566560	10860	10860	10860	10860	0
47	20240215	190100	131566560	10860	10860	10860	10860	0
48	20240215	190000	131566560	10860	10860	10860	10860	0
49	20240215	185900	131566560	10860	10860	10860	10860	0
50	20240215	185800	131566560	10860	10860	10860	10860	0
51	20240215	185700	131566560	10860	10860	10860	10860	0
52	20240215	185600	131566560	10860	10860	10860	10860	0
53	20240215	185500	131566560	10860	10860	10860	10860	0
54	20240215	185400	131566560	10860	10860	10860	10860	0
55	20240215	185300	131566560	10860	10860	10860	10860	0
56	20240215	185200	131566560	10860	10860	10860	10860	0
57	20240215	185100	131566560	10860	10860	10860	10860	0
58	20240215	185000	131566560	10860	10860	10860	10860	0
59	20240215	184900	131566560	10860	10860	10860	10860	0
60	20240215	184800	131566560	10860	10860	10860	10860	0
61	20240215	184700	131566560	10860	10860	10860	10860	0
62	20240215	184600	131566560	10860	10860	10860	10860	196
63	20240215	184500	131566560	10860	10860	10860	10860	0
64	20240215	184400	131566560	10860	10860	10860	10860	0
65	20240215	184300	131566560	10860	10860	10860	10860	0
66	20240215	184200	131566560	10860	10860	10860	10860	0
67	20240215	184100	131566560	10860	10860	10860	10860	0
68	20240215	184000	131566560	10860	10860	10860	10860	0
69	20240215	183900	131566560	10860	10860	10860	10860	0
70	20240215	183800	131566560	10860	10860	10860	10860	0
71	20240215	183700	131566560	10860	10860	10860	10860	0
72	20240215	183600	131566560	10860	10860	10860	10860	0
73	20240215	183500	131566560	10860	10860	10860	10860	0
74	20240215	183400	131566560	10860	10860	10860	10860	0
75	20240215	183300	131566560	10860	10860	10860	10860	0
76	20240215	183200	131566560	10860	10860	10860	10860	0
77	20240215	183100	131566560	10860	10860	10860	10860	0
78	20240215	183000	131566560	10860	10860	10860	10860	0
79	20240215	182900	131566560	10860	10860	10860	10860	0
80	20240215	182800	131566560	10860	10860	10860	10860	0
81	20240215	182700	131566560	10860	10860	10860	10860	0
82	20240215	182600	131566560	10860	10860	10860	10860	0
83	20240215	182500	131566560	10860	10860	10860	10860	0
84	20240215	182400	131566560	10860	10860	10860	10860	0
85	20240215	182300	131566560	10860	10860	10860	10860	0
86	20240215	182200	131566560	10860	10860	10860	10860	0
87	20240215	182100	131566560	10860	10860	10860	10860	0
88	20240215	182000	131566560	10860	10860	10860	10860	0
89	20240215	181900	131566560	10860	10860	10860	10860	0
90	20240215	181800	131566560	10860	10860	10860	10860	0
91	20240215	181700	131566560	10860	10860	10860	10860	0
92	20240215	181600	131566560	10860	10860	10860	10860	196
93	20240215	181500	131566560	10860	10860	10860	10860	0
94	20240215	181400	131566560	10860	10860	10860	10860	0
95	20240215	181300	131566560	10860	10860	10860	10860	0
96	20240215	181200	131566560	10860	10860	10860	10860	0
97	20240215	181100	131566560	10860	10860	10860	10860	0
98	20240215	181000	131566560	10860	10860	10860	10860	0
99	20240215	180900	131566560	10860	10860	10860	10860	0
100	20240215	180800	131566560	10860	10860	10860	10860	0
101	20240215	180700	131566560	10860	10860	10860	10860	0
102	20240215	180600	131566560	10860	10860	10860	10860	0
103	20240215	180500	131566560	10860	10860	10860	10860	0
104	20240215	180400	131566560	10860	10860	10860	10860	0
105	20240215	180300	131566560	10860	10860	10860	10860	0
106	20240215	180200	131566560	10860	10860	10860	10860	0
107	20240215	180100	131566560	10860	10860	10860	10860	0
108	20240215	180000	131566560	10860	10860	10860	10860	0
109	20240215	175900	131566560	10860	10860	10860	10860	0
110	20240215	175800	131566560	10860	10860	10860	10860	0
111	20240215	175700	131566560	10860	10860	10860	10860	0
112	20240215	175600	131566560	10860	10860	10860	10860	0
113	20240215	175500	131566560	10860	10860	10860	10860	0
114	20240215	175400	131566560	10860	10860	10860	10860	0
115	20240215	175300	131566560	10860	10860	10860	10860	0
116	20240215	175200	131566560	10860	10860	10860	10860	0
117	20240215	175100	131566560	10860	10860	10860	10860	0
118	20240215	175000	131566560	10860	10860	10860	10860	0
119	20240215	174900	131566560	10860	10860	10860	10860	0
120	20240215	174800	131566560	10860	10860	10860	10860	0
121	20240215	174700	131566560	10860	10860	10860	10860	0
122	20240215	174600	131566560	10860	10860	10860	10860	196
123	20240215	174500	131566560	10860	10860	10860	10860	0
124	20240215	174400	131566560	10860	10860	10860	10860	0
125	20240215	174300	131566560	10860	10860	10860	10860	0
126	20240215	174200	131566560	10860	10860	10860	10860	0
127	20240215	174100	131566560	10860	10860	10860	10860	0
128	20240215	174000	131566560	10860	10860	10860	10860	0
129	20240215	173900	131566560	10860	10860	10860	10860	0
130	20240215	173800	131566560	10860	10860	10860	10860	0
131	20240215	173700	131566560	10860	10860	10860	10860	0
132	20240215	173600	131566560	10860	10860	10860	10860	0
133	20240215	173500	131566560	10860	10860	10860	10860	0
134	20240215	173400	131566560	10860	10860	10860	10860	0
135	20240215	173300	131566560	10860	10860	10860	10860	0
136	20240215	173200	131566560	10860	10860	10860	10860	0
137	20240215	173100	131566560	10860	10860	10860	10860	0
138	20240215	173000	131566560	10860	10860	10860	10860	0
139	20240215	172900	131566560	10860	10860	10860	10860	0
140	20240215	172800	131566560	10860	10860	10860	10860	0
141	20240215	172700	131566560	10860	10860	10860	10860	0
142	20240215	172600	131566560	10860	10860	10860	10860	0
143	20240215	172500	131566560	10860	10860	10860	10860	0
144	20240215	172400	131566560	10860	10860	10860	10860	0
145	20240215	172300	131566560	10860	10860	10860	10860	0
146	20240215	172200	131566560	10860	10860	10860	10860	0
147	20240215	172100	131566560	10860	10860	10860	10860	0
148	20240215	172000	131566560	10860	10860	10860	10860	0
149	20240215	171900	131566560	10860	10860	10860	10860	0
150	20240215	171800	131566560	10860	10860	10860	10860	0
151	20240215	171700	131566560	10860	10860	10860	10860	0
152	20240215	171600	131566560	10860	10860	10860	10860	196
153	20240215	171500	131566560	10860	10860	10860	10860	0
154	20240215	171400	131566560	10860	10860	10860	10860	0
155	20240215	171300	131566560	10860	10860	10860	10860	0
156	20240215	171200	131566560	10860	10860	10860	10860	0
157	20240215	171100	131566560	10860	10860	10860	10860	0
158	20240215	171000	131566560	10860	10860	10860	10860	0
159	20240215	170900	131566560	10860	10860	10860	10860	0
160	20240215	170800	131566560	10860	10860	10860	10860	0
161	20240215	170700	131566560	10860	10860	10860	10860	0
162	20240215	170600	131566560	10860	10860	10860	10860	0
163	20240215	170500	131566560	10860	10860	10860	10860	0
164	20240215	170400	131566560	10860	10860	10860	10860	0
165	20240215	170300	131566560	10860	10860	10860	10860	0
166	20240215	170200	131566560	10860	10860	10860	10860	0
167	20240215	170100	131566560	10860	10860	10860	10860	0
168	20240215	170000	131566560	10860	10860	10860	10860	0
169	20240215	165900	131566560	10860	10860	10860	10860	0
170	20240215	165800	131566560	10860	10860	10860	10860	0
171	20240215	165700	131566560	10860	10860	10860	10860	0
172	20240215	165600	131566560	10860	10860	10860	10860	0
173	20240215	165500	131566560	10860	10860	10860	10860	0
174	20240215	165400	131566560	10860	10860	10860	10860	0
175	20240215	165300	131566560	10860	10860	10860	10860	0
176	20240215	165200	131566560	10860	10860	10860	10860	0
177	20240215	165100	131566560	10860	10860	10860	10860	0
178	20240215	165000	131566560	10860	10860	10860	10860	0
179	20240215	164900	131566560	10860	10860	10860	10860	0
180	20240215	164800	131566560	10860	10860	10860	10860	0
181	20240215	164700	131566560	10860	10860	10860	10860	0
182	20240215	164600	131566560	10860	10860	10860	10860	196
183	20240215	164500	131566560	10860	10860	10860	10860	0
184	20240215	164400	131566560	10860	10860	10860	10860	0
185	20240215	164300	131566560	10860	10860	10860	10860	0
186	20240215	164200	131566560	10860	10860	10860	10860	0
187	20240215	164100	131566560	10860	10860	10860	10860	0
188	20240215	164000	131566560	10860	10860	10860	10860	0
189	20240215	163900	131566560	10860	10860	10860	10860	0
190	20240215	163800	131566560	10860	10860	10860	10860	0
191	20240215	163700	131566560	10860	10860	10860	10860	0
192	20240215	163600	131566560	10860	10860	10860	10860	0
193	20240215	163500	131566560	10860	10860	10860	10860	0
194	20240215	163400	131566560	10860	10860	10860	10860	0
195	20240215	163300	131566560	10860	10860	10860	10860	0
196	20240215	163200	131566560	10860	10860	10860	10860	0
197	20240215	163100	131566560	10860	10860	10860	10860	0
198	20240215	163000	131566560	10860	10860	10860	10860	0
199	20240215	162900	131566560	10860	10860	10860	10860	0
200	20240215	162800	131566560	10860	10860	10860	10860	0
201	20240215	162700	131566560	10860	10860	10860	10860	0
202	20240215	162600	131566560	10860	10860	10860	10860	0
203	20240215	162500	131566560	10860	10860	10860	10860	0
204	20240215	162400	131566560	10860	10860	10860	10860	0
205	20240215	162300	131566560	10860	10860	10860	10860	0
206	20240215	162200	131566560	10860	10860	10860	10860	0
207	20240215	162100	131566560	10860	10860	10860	10860	0
208	20240215	162000	131566560	10860	10860	10860	10860	0
209	20240215	161900	131566560	10860	10860	10860	10860	0
210	20240215	161800	131566560	10860	10860	10860	10860	0
211	20240215	161700	131566560	10860	10860	10860	10860	0
212	20240215	161600	131566560	10860	10860	10860	10860	196
213	20240215	161500	131566560	10860	10860	10860	10860	0
214	20240215	161400	131566560	10860	10860	10860	10860	0
215	20240215	161300	131566560	10860	10860	10860	10860	0
216	20240215	161200	131566560	10860	10860	10860	10860	0
217	20240215	161100	131566560	10860	10860	10860	10860	0
218	20240215	161000	131566560	10860	10860	10860	10860	0
219	20240215	160900	131566560	10860	10860	10860	10860	0
220	20240215	160800	131566560	10860	10860	10860	10860	0
221	20240215	160700	131566560	10860	10860	10860	10860	0
222	20240215	160600	131566560	10860	10860	10860	10860	0
223	20240215	160500	131566560	10860	10860	10860	10860	0
224	20240215	160400	131566560	10860	10860	10860	10860	0
225	20240215	160300	131566560	10860	10860	10860	10860	0
226	20240215	160200	131566560	10860	10860	10860	10860	0
227	20240215	160100	131566560	10860	10860	10860	10860	0
228	20240215	160000	131566560	10860	10860	10860	10860	0
229	20240215	155900	131566560	10860	10860	10860	10860	0
230	20240215	155800	131566560	10860	10860	10860	10860	0
231	20240215	155700	131566560	10860	10860	10860	10860	0
232	20240215	155600	131566560	10860	10860	10860	10860	0
233	20240215	155500	131566560	10860	10860	10860	10860	0
234	20240215	155400	131566560	10860	10860	10860	10860	0
235	20240215	155300	131566560	10860	10860	10860	10860	0
236	20240215	155200	131566560	10860	10860	10860	10860	0
237	20240215	155100	131566560	10860	10860	10860	10860	0
238	20240215	155000	131566560	10860	10860	10860	10860	0
239	20240215	154900	131566560	10860	10860	10860	10860	0
240	20240215	154800	131566560	10860	10860	10860	10860	0
241	20240215	154700	131566560	10860	10860	10860	10860	0
242	20240215	154600	131566560	10860	10860	10860	10860	196
243	20240215	154500	131566560	10860	10860	10860	10860	0
244	20240215	154400	131566560	10860	10860	10860	10860	0
245	20240215	154300	131566560	10860	10860	10860	10860	0
246	20240215	154200	131566560	10860	10860	10860	10860	0
247	20240215	154100	131566560	10860	10860	10860	10860	0
248	20240215	154000	131566560	10860	10860	10860	10860	0
249	20240215	153900	131566560	10860	10860	10860	10860	0
250	20240215	153800	131566560	10860	10860	10860	10860	0
251	20240215	153700	131566560	10860	10860	10860	10860	0
252	20240215	153600	131566560	10860	10860	10860	10860	0
253	20240215	153500	131566560	10860	10860	10860	10860	0
254	20240215	153400	131566560	10860	10860	10860	10860	0
255	20240215	153300	131566560	10860	10860	10860	10860	0
256	20240215	153200	131566560	10860	10860	10860	10860	0
257	20240215	153100	131566560	10860	10860	10860	10860	0
258	20240215	153000	131566560	10860	10860	10860	10860	196
259	20240215	152900	129438000	10860	10860	10860	10860	0
260	20240215	152800	129438000	10860	10860	10860	10860	0
261	20240215	152700	129438000	10860	10860	10860	10860	0
262	20240215	152600	129438000	10860	10860	10860	10860	0
263	20240215	152500	129438000	10860	10860	10860	10860	0
264	20240215	152400	129438000	10860	10860	10860	10860	0
265	20240215	152300	129438000	10860	10860	10860	10860	0
266	20240215	152200	129438000	10860	10860	10860	10860	0
267	20240215	152100	129438000	10860	10860	10860	10860	0
268	20240215	152000	129438000	10860	10860	10860	10860	0
269	20240215	151900	129438000	10860	10860	10860	10860	14
270	20240215	151800	129285960	10870	10870	10870	10870	0
271	20240215	151700	129285960	10870	10870	10870	10870	0
272	20240215	151600	129285960	10870	10870	10870	10870	2
273	20240215	151500	129264220	10840	10840	10840	10840	212
274	20240215	151400	126966140	10840	10840	10840	10840	0
275	20240215	151300	126966140	10840	10840	10840	10840	0
276	20240215	151200	126966140	10840	10840	10840	10840	111
277	20240215	151100	125762900	10840	10840	10840	10840	0
278	20240215	151000	125762900	10840	10840	10840	10840	1
279	20240215	150900	125752060	10840	10840	10840	10840	0
280	20240215	150800	125752060	10840	10840	10840	10840	0
281	20240215	150700	125752060	10840	10840	10840	10840	127
282	20240215	150600	124375380	10840	10840	10840	10840	43
283	20240215	150500	123909260	10840	10840	10840	10840	100
284	20240215	150400	122825260	10860	10850	10860	10850	87
285	20240215	150300	121880470	10850	10850	10850	10850	7
286	20240215	150200	121804520	10850	10850	10850	10850	0
287	20240215	150100	121804520	10850	10850	10850	10850	4
288	20240215	150000	121761120	10850	10840	10850	10840	170
289	20240215	145900	119916640	10840	10840	10840	10840	503
290	20240215	145800	114464120	10850	10850	10850	10850	92
291	20240215	145700	113465920	10850	10850	10850	10850	0
292	20240215	145600	113465920	10850	10840	10850	10840	95
293	20240215	145500	112435200	10850	10850	10850	10850	370
294	20240215	145400	108420700	10850	10860	10860	10850	10
295	20240215	145300	108312120	10860	10850	10860	10850	5
296	20240215	145200	108257850	10850	10850	10850	10850	0
297	20240215	145100	108257850	10850	10850	10850	10850	0
298	20240215	145000	108257850	10850	10850	10850	10850	3
299	20240215	144900	108225300	10850	10850	10850	10850	3
300	20240215	144800	108192750	10850	10850	10850	10850	3
301	20240215	144700	108160200	10850	10850	10850	10850	168
302	20240215	144600	106337400	10860	10860	10860	10860	0
303	20240215	144500	106337400	10860	10860	10860	10860	98
304	20240215	144400	105273120	10870	10870	10870	10870	0
305	20240215	144300	105273120	10870	10870	10870	10870	1
306	20240215	144200	105262250	10860	10860	10860	10860	3
307	20240215	144100	105229670	10870	10870	10870	10870	0
308	20240215	144000	105229670	10870	10870	10870	10870	0
309	20240215	143900	105229670	10870	10870	10870	10870	2
310	20240215	143800	105207930	10880	10880	10880	10880	13
311	20240215	143700	105066490	10880	10880	10880	10880	0
312	20240215	143600	105066490	10880	10880	10880	10880	100
313	20240215	143500	103978490	10870	10880	10880	10870	69
314	20240215	143400	103228450	10870	10870	10870	10870	2
315	20240215	143300	103206710	10880	10880	10880	10880	0
316	20240215	143200	103206710	10880	10880	10880	10880	0
317	20240215	143100	103206710	10880	10880	10880	10880	0
318	20240215	143000	103206710	10880	10880	10880	10880	0
319	20240215	142900	103206710	10880	10880	10880	10880	0
320	20240215	142800	103206710	10880	10880	10880	10880	0
321	20240215	142700	103206710	10880	10880	10880	10880	0
322	20240215	142600	103206710	10880	10880	10880	10880	8
323	20240215	142500	103119670	10880	10880	10880	10880	0
324	20240215	142400	103119670	10880	10880	10880	10880	0
325	20240215	142300	103119670	10880	10880	10880	10880	20
326	20240215	142200	102902070	10880	10880	10880	10880	2
327	20240215	142100	102880310	10880	10880	10880	10880	0
328	20240215	142000	102880310	10880	10880	10880	10880	0
329	20240215	141900	102880310	10880	10880	10880	10880	0
330	20240215	141800	102880310	10880	10880	10880	10880	0
331	20240215	141700	102880310	10880	10880	10880	10880	0
332	20240215	141600	102880310	10880	10880	10880	10880	0
333	20240215	141500	102880310	10880	10880	10880	10880	1
334	20240215	141400	102869430	10850	10850	10850	10850	0
335	20240215	141300	102869430	10850	10850	10850	10850	0
336	20240215	141200	102869430	10850	10860	10860	10850	500
337	20240215	141100	97444220	10880	10880	10880	10880	0
338	20240215	141000	97444220	10880	10880	10880	10880	1
339	20240215	140900	97433340	10880	10880	10880	10880	0
340	20240215	140800	97433340	10880	10880	10880	10880	0
341	20240215	140700	97433340	10880	10880	10880	10880	0
342	20240215	140600	97433340	10880	10880	10880	10880	68
343	20240215	140500	96693500	10880	10880	10880	10880	0
344	20240215	140400	96693500	10880	10880	10880	10880	0
345	20240215	140300	96693500	10880	10880	10880	10880	0
346	20240215	140200	96693500	10880	10880	10880	10880	1
347	20240215	140100	96682620	10880	10880	10880	10880	0
348	20240215	140000	96682620	10880	10880	10880	10880	0
349	20240215	135900	96682620	10880	10880	10880	10880	0
350	20240215	135800	96682620	10880	10880	10880	10880	0
351	20240215	135700	96682620	10880	10880	10880	10880	0
352	20240215	135600	96682620	10880	10880	10880	10880	0
353	20240215	135500	96682620	10880	10880	10880	10880	0
354	20240215	135400	96682620	10880	10880	10880	10880	1
355	20240215	135300	96671740	10880	10880	10880	10880	0
356	20240215	135200	96671740	10880	10880	10880	10880	37
357	20240215	135100	96269180	10880	10880	10880	10880	0
358	20240215	135000	96269180	10880	10880	10880	10880	100
359	20240215	134900	95181180	10880	10880	10880	10880	10
360	20240215	134800	95072380	10880	10880	10880	10880	0
361	20240215	134700	95072380	10880	10880	10880	10880	1
362	20240215	134600	95061500	10880	10880	10880	10880	0
363	20240215	134500	95061500	10880	10880	10880	10880	100
364	20240215	134400	93973500	10880	10880	10880	10880	11
365	20240215	134300	93853820	10850	10850	10850	10850	0
366	20240215	134200	93853820	10850	10850	10850	10850	0
367	20240215	134100	93853820	10850	10850	10850	10850	397
368	20240215	134000	89546370	10850	10840	10850	10840	5
369	20240215	133900	89492150	10840	10840	10840	10840	0
370	20240215	133800	89492150	10840	10840	10840	10840	0
371	20240215	133700	89492150	10840	10840	10840	10840	1
372	20240215	133600	89481310	10840	10840	10840	10840	0
373	20240215	133500	89481310	10840	10850	10850	10840	4
374	20240215	133400	89437920	10840	10840	10840	10840	2
375	20240215	133300	89416240	10850	10850	10850	10850	0
376	20240215	133200	89416240	10850	10850	10850	10850	0
377	20240215	133100	89416240	10850	10850	10850	10850	0
378	20240215	133000	89416240	10850	10850	10850	10850	1
379	20240215	132900	89405390	10840	10840	10840	10840	1
380	20240215	132800	89394550	10840	10840	10840	10840	1
381	20240215	132700	89383710	10850	10840	10850	10840	3
382	20240215	132600	89351180	10840	10840	10840	10840	15
383	20240215	132500	89188580	10840	10840	10840	10840	1
384	20240215	132400	89177740	10840	10840	10840	10840	0
385	20240215	132300	89177740	10840	10840	10840	10840	0
386	20240215	132200	89177740	10840	10840	10840	10840	2
387	20240215	132100	89156060	10850	10850	10850	10850	0
388	20240215	132000	89156060	10850	10850	10850	10850	0
389	20240215	131900	89156060	10850	10850	10850	10850	0
390	20240215	131800	89156060	10850	10850	10850	10850	2
391	20240215	131700	89134360	10840	10840	10840	10840	0
392	20240215	131600	89134360	10840	10840	10840	10840	1
393	20240215	131500	89123520	10850	10850	10850	10850	0
394	20240215	131400	89123520	10850	10850	10850	10850	0
395	20240215	131300	89123520	10850	10850	10850	10850	0
396	20240215	131200	89123520	10850	10850	10850	10850	0
397	20240215	131100	89123520	10850	10850	10850	10850	1
398	20240215	131000	89112670	10850	10850	10850	10850	40
399	20240215	130900	88678670	10850	10850	10850	10850	12
400	20240215	130800	88548470	10850	10850	10850	10850	100
401	20240215	130700	87463470	10850	10850	10850	10850	2
402	20240215	130600	87441770	10830	10850	10850	10830	12
403	20240215	130500	87311770	10850	10840	10850	10830	201
404	20240215	130400	85134520	10840	10840	10840	10840	120
405	20240215	130300	83833720	10840	10840	10840	10840	2
406	20240215	130200	83812040	10850	10850	10850	10850	13
407	20240215	130100	83670990	10860	10850	10860	10850	4
408	20240215	130000	83627580	10850	10850	10850	10850	3
409	20240215	125900	83595030	10860	10850	10860	10850	148
410	20240215	125800	81988300	10850	10850	10850	10850	0
411	20240215	125700	81988300	10850	10860	10860	10850	5
412	20240215	125600	81934020	10860	10860	10860	10860	2
413	20240215	125500	81912300	10860	10860	10860	10860	0
414	20240215	125400	81912300	10860	10860	10860	10860	0
415	20240215	125300	81912300	10860	10860	10860	10860	1
416	20240215	125200	81901440	10870	10870	10870	10870	0
417	20240215	125100	81901440	10870	10870	10870	10870	0
418	20240215	125000	81901440	10870	10870	10870	10870	32
419	20240215	124900	81553600	10880	10880	10880	10880	0
420	20240215	124800	81553600	10880	10880	10880	10880	0
421	20240215	124700	81553600	10880	10850	10880	10850	15
422	20240215	124600	81390820	10850	10870	10870	10850	573
423	20240215	124500	75162770	10870	10870	10870	10870	1
424	20240215	124400	75151900	10880	10880	10880	10880	1
425	20240215	124300	75141020	10850	10850	10850	10850	0
426	20240215	124200	75141020	10850	10850	10850	10850	0
427	20240215	124100	75141020	10850	10860	10860	10850	20
428	20240215	124000	74924010	10880	10880	10880	10880	13
429	20240215	123900	74782570	10880	10880	10880	10880	0
430	20240215	123800	74782570	10880	10880	10880	10880	0
431	20240215	123700	74782570	10880	10880	10880	10880	0
432	20240215	123600	74782570	10880	10880	10880	10880	0
433	20240215	123500	74782570	10880	10880	10880	10880	0
434	20240215	123400	74782570	10880	10880	10880	10880	0
435	20240215	123300	74782570	10880	10880	10880	10880	0
436	20240215	123200	74782570	10880	10880	10880	10880	1
437	20240215	123100	74771690	10870	10870	10870	10870	5
438	20240215	123000	74717340	10870	10870	10870	10870	5
439	20240215	122900	74662990	10870	10870	10870	10870	0
440	20240215	122800	74662990	10870	10870	10870	10870	0
441	20240215	122700	74662990	10870	10870	10870	10870	17
442	20240215	122600	74478200	10870	10870	10870	10870	3
443	20240215	122500	74445590	10880	10880	10880	10880	0
444	20240215	122400	74445590	10880	10880	10880	10880	0
445	20240215	122300	74445590	10880	10880	10880	10880	0
446	20240215	122200	74445590	10880	10880	10880	10880	0
447	20240215	122100	74445590	10880	10880	10880	10880	0
448	20240215	122000	74445590	10880	10880	10880	10880	0
449	20240215	121900	74445590	10880	10880	10880	10880	0
450	20240215	121800	74445590	10880	10880	10880	10880	2
451	20240215	121700	74423830	10850	10850	10850	10850	2
452	20240215	121600	74402130	10850	10850	10850	10850	0
453	20240215	121500	74402130	10850	10850	10850	10850	0
454	20240215	121400	74402130	10850	10850	10850	10850	3
455	20240215	121300	74369580	10890	10890	10890	10890	0
456	20240215	121200	74369580	10890	10890	10890	10890	0
457	20240215	121100	74369580	10890	10890	10890	10890	0
458	20240215	121000	74369580	10890	10870	10890	10870	2
459	20240215	120900	74347820	10850	10890	10890	10850	3
460	20240215	120800	74315190	10880	10880	10880	10880	2
461	20240215	120700	74293430	10870	10880	10880	10870	11
462	20240215	120600	74173760	10850	10850	10850	10850	0
463	20240215	120500	74173760	10850	10850	10850	10850	0
464	20240215	120400	74173760	10850	10850	10850	10850	1
465	20240215	120300	74162910	10850	10850	10880	10850	3
466	20240215	120200	74130330	10840	10840	10840	10840	0
467	20240215	120100	74130330	10840	10840	10840	10840	2
468	20240215	120000	74108650	10880	10840	10880	10840	3
469	20240215	115900	74076090	10880	10840	10880	10840	2
470	20240215	115800	74054370	10850	10850	10850	10850	2
471	20240215	115700	74032670	10850	10850	10850	10850	0
472	20240215	115600	74032670	10850	10850	10850	10850	5
473	20240215	115500	73978420	10850	10850	10850	10850	0
474	20240215	115400	73978420	10850	10850	10850	10850	1
475	20240215	115300	73967570	10850	10840	10850	10840	2
476	20240215	115200	73945880	10840	10840	10840	10840	0
477	20240215	115100	73945880	10840	10830	10840	10830	56
478	20240215	115000	73339370	10830	10830	10830	10830	0
479	20240215	114900	73339370	10830	10830	10830	10830	189
480	20240215	114800	71292500	10810	10810	10810	10810	0
481	20240215	114700	71292500	10810	10810	10810	10810	0
482	20240215	114600	71292500	10810	10810	10810	10810	0
483	20240215	114500	71292500	10810	10810	10810	10810	0
484	20240215	114400	71292500	10810	10810	10810	10810	0
485	20240215	114300	71292500	10810	10810	10810	10810	0
486	20240215	114200	71292500	10810	10810	10810	10810	9
487	20240215	114100	71195210	10810	10810	10810	10810	21
488	20240215	114000	70968200	10800	10800	10800	10800	0
489	20240215	113900	70968200	10800	10800	10800	10800	0
490	20240215	113800	70968200	10800	10800	10800	10800	0
491	20240215	113700	70968200	10800	10800	10800	10800	6
492	20240215	113600	70903400	10800	10800	10800	10800	0
493	20240215	113500	70903400	10800	10800	10800	10800	0
494	20240215	113400	70903400	10800	10810	10810	10800	244
495	20240215	113300	68266870	10840	10840	10840	10840	0
496	20240215	113200	68266870	10840	10840	10840	10840	0
497	20240215	113100	68266870	10840	10840	10840	10840	0
498	20240215	113000	68266870	10840	10840	10840	10840	0
499	20240215	112900	68266870	10840	10840	10840	10840	0
500	20240215	112800	68266870	10840	10840	10840	10840	1
501	20240215	112700	68256030	10800	10800	10800	10800	0
502	20240215	112600	68256030	10800	10810	10810	10800	420
503	20240215	112500	63719970	10810	10820	10820	10810	300
504	20240215	112400	60476810	10850	10870	10890	10830	805
505	20240215	112300	51751870	10870	10870	10870	10870	30
506	20240215	112200	51425770	10890	10880	10890	10880	2
507	20240215	112100	51404000	10880	10880	10880	10880	1
508	20240215	112000	51393120	10890	10890	10890	10890	0
509	20240215	111900	51393120	10890	10880	10890	10880	18
510	20240215	111800	51197270	10870	10860	10870	10860	11
511	20240215	111700	51077710	10860	10860	10860	10860	0
512	20240215	111600	51077710	10860	10860	10860	10860	1
513	20240215	111500	51066850	10850	10850	10850	10850	0
514	20240215	111400	51066850	10850	10860	10860	10850	37
515	20240215	111300	50665300	10860	10860	10860	10860	0
516	20240215	111200	50665300	10860	10860	10860	10860	0
517	20240215	111100	50665300	10860	10860	10860	10860	0
518	20240215	111000	50665300	10860	10860	10860	10860	0
519	20240215	110900	50665300	10860	10860	10860	10860	1
520	20240215	110800	50654440	10860	10860	10860	10860	0
521	20240215	110700	50654440	10860	10860	10860	10860	2
522	20240215	110600	50632720	10860	10860	10860	10860	0
523	20240215	110500	50632720	10860	10860	10860	10860	0
524	20240215	110400	50632720	10860	10860	10860	10860	0
525	20240215	110300	50632720	10860	10860	10860	10860	0
526	20240215	110200	50632720	10860	10860	10860	10860	4
527	20240215	110100	50589280	10860	10850	10860	10850	54
528	20240215	110000	50003180	10850	10850	10850	10850	0
529	20240215	105900	50003180	10850	10850	10850	10850	0
530	20240215	105800	50003180	10850	10850	10850	10850	2
531	20240215	105700	49981480	10860	10860	10860	10860	0
532	20240215	105600	49981480	10860	10860	10860	10860	0
533	20240215	105500	49981480	10860	10860	10860	10860	0
534	20240215	105400	49981480	10860	10860	10860	10860	2
535	20240215	105300	49959760	10850	10850	10850	10850	0
536	20240215	105200	49959760	10850	10850	10850	10850	1
537	20240215	105100	49948910	10860	10860	10860	10860	0
538	20240215	105000	49948910	10860	10860	10860	10860	0
539	20240215	104900	49948910	10860	10860	10860	10860	10
540	20240215	104800	49840310	10860	10860	10860	10860	0
541	20240215	104700	49840310	10860	10860	10860	10860	0
542	20240215	104600	49840310	10860	10860	10860	10860	0
543	20240215	104500	49840310	10860	10860	10860	10860	8
544	20240215	104400	49753430	10860	10860	10860	10860	9
545	20240215	104300	49655690	10860	10860	10860	10860	15
546	20240215	104200	49492790	10860	10860	10860	10860	0
547	20240215	104100	49492790	10860	10860	10860	10860	0
548	20240215	104000	49492790	10860	10860	10860	10860	0
549	20240215	103900	49492790	10860	10860	10860	10860	0
550	20240215	103800	49492790	10860	10860	10860	10860	0
551	20240215	103700	49492790	10860	10860	10860	10860	1
552	20240215	103600	49481930	10860	10860	10860	10860	0
553	20240215	103500	49481930	10860	10860	10860	10860	2
554	20240215	103400	49460210	10850	10850	10850	10850	0
555	20240215	103300	49460210	10850	10850	10850	10850	0
556	20240215	103200	49460210	10850	10850	10850	10850	98
557	20240215	103100	48396910	10850	10850	10850	10850	0
558	20240215	103000	48396910	10850	10850	10850	10850	0
559	20240215	102900	48396910	10850	10850	10850	10850	0
560	20240215	102800	48396910	10850	10850	10850	10850	1
561	20240215	102700	48386060	10850	10840	10850	10840	17
562	20240215	102600	48201770	10840	10830	10840	10800	1241
563	20240215	102500	34784700	10830	10830	10830	10830	1
564	20240215	102400	34773870	10820	10830	10830	10820	175
565	20240215	102300	32880270	10840	10830	10840	10830	10
566	20240215	102200	32771960	10820	10830	10830	10820	103
567	20240215	102100	31657480	10830	10830	10830	10830	0
568	20240215	102000	31657480	10830	10830	10830	10830	0
569	20240215	101900	31657480	10830	10830	10830	10830	1
570	20240215	101800	31646650	10810	10820	10820	10810	201
571	20240215	101700	29472910	10820	10820	10820	10820	3
572	20240215	101600	29440450	10820	10820	10820	10820	9
573	20240215	101500	29343070	10820	10840	10840	10820	4
574	20240215	101400	29299770	10820	10840	10840	10820	7
575	20240215	101300	29223990	10860	10860	10860	10860	0
576	20240215	101200	29223990	10860	10860	10860	10860	0
577	20240215	101100	29223990	10860	10860	10860	10860	0
578	20240215	101000	29223990	10860	10860	10860	10860	1
579	20240215	100900	29213130	10850	10850	10850	10850	2
580	20240215	100800	29191430	10860	10860	10860	10860	3
581	20240215	100700	29158850	10820	10850	10850	10820	192
582	20240215	100600	27081130	10860	10860	10860	10860	0
583	20240215	100500	27081130	10860	10860	10860	10860	2
584	20240215	100400	27059410	10860	10860	10860	10860	5
585	20240215	100300	27005110	10830	10860	10860	10830	604
586	20240215	100200	20463670	10840	10830	10840	10830	10
587	20240215	100100	20355280	10830	10840	10840	10830	51
588	20240215	100000	19802940	10840	10880	10880	10840	395
589	20240215	095900	15519850	10880	10870	10880	10870	6
590	20240215	095800	15454620	10860	10860	10860	10860	135
591	20240215	095700	13988520	10860	10860	10860	10860	0
592	20240215	095600	13988520	10860	10860	10860	10860	12
593	20240215	095500	13858200	10860	10860	10860	10860	0
594	20240215	095400	13858200	10860	10860	10860	10860	0
595	20240215	095300	13858200	10860	10860	10860	10860	11
596	20240215	095200	13738740	10880	10880	10880	10880	0
597	20240215	095100	13738740	10880	10880	10880	10880	7
598	20240215	095000	13662580	10880	10880	10880	10880	1
599	20240215	094900	13651700	10880	10880	10880	10880	10
600	20240215	094800	13542900	10880	10880	10880	10880	5
601	20240215	094700	13488500	10880	10880	10880	10880	0
602	20240215	094600	13488500	10880	10880	10880	10880	0
603	20240215	094500	13488500	10880	10880	10880	10880	4
604	20240215	094400	13444980	10870	10870	10870	10870	115
605	20240215	094300	12194930	10870	10870	10870	10870	20
606	20240215	094200	11977530	10870	10870	10870	10870	0
607	20240215	094100	11977530	10870	10880	10880	10870	4
608	20240215	094000	11934020	10880	10880	10880	10880	11
609	20240215	093900	11814340	10880	10880	10880	10880	1
610	20240215	093800	11803460	10880	10880	10880	10880	27
611	20240215	093700	11509700	10880	10880	10880	10880	16
612	20240215	093600	11335620	10880	10880	10880	10880	10
613	20240215	093500	11226820	10880	10880	10880	10870	58
614	20240215	093400	10596260	10880	10880	10880	10880	3
615	20240215	093300	10563620	10870	10880	10880	10870	18
616	20240215	093200	10367860	10880	10880	10880	10880	0
617	20240215	093100	10367860	10880	10880	10880	10880	8
618	20240215	093000	10280820	10870	10870	10870	10870	11
619	20240215	092900	10161250	10880	10880	10880	10880	1
620	20240215	092800	10150370	10880	10880	10880	10880	0
621	20240215	092700	10150370	10880	10880	10880	10880	20
622	20240215	092600	9932770	10880	10880	10880	10880	0
623	20240215	092500	9932770	10880	10880	10880	10880	1
624	20240215	092400	9921890	10870	10870	10870	10870	0
625	20240215	092300	9921890	10870	10870	10870	10870	100
626	20240215	092200	8834890	10880	10880	10880	10880	1
627	20240215	092100	8824010	10880	10880	10880	10880	0
628	20240215	092000	8824010	10880	10880	10880	10880	0
629	20240215	091900	8824010	10880	10880	10880	10880	1
630	20240215	091800	8813130	10860	10880	10880	10860	224
631	20240215	091700	6380350	10930	10920	10930	10910	8
632	20240215	091600	6293040	10940	10940	10940	10940	1
633	20240215	091500	6282100	10940	10910	10940	10910	98
634	20240215	091400	5212840	10910	10910	10910	10910	0
635	20240215	091300	5212840	10910	10910	10910	10910	0
636	20240215	091200	5212840	10910	10920	10920	10880	188
637	20240215	091100	3162890	10920	10950	10950	10920	17
638	20240215	091000	2976800	10960	10960	10960	10960	0
639	20240215	090900	2976800	10960	10930	10960	10920	22
640	20240215	090800	2736490	10980	10980	10980	10980	0
641	20240215	090700	2736490	10980	10980	10980	10980	0
642	20240215	090600	2736490	10980	10980	10980	10980	5
643	20240215	090500	2681590	10990	10990	10990	10990	0
644	20240215	090400	2681590	10990	10990	10990	10990	1
645	20240215	090300	2670600	10900	10900	10900	10900	9
646	20240215	090200	2572500	11000	11000	11000	11000	0
647	20240215	090100	2572500	11000	10900	11000	10900	167
648	20240215	090000	752100	10900	10900	10900	10900	69