KissMeData/101240/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200500	96619530	5040	5040	5040	5040	375
3	20240216	200400	96619530	5040	5040	5040	5040	0
4	20240216	200300	96619530	5040	5040	5040	5040	0
5	20240216	200200	96619530	5040	5040	5040	5040	0
6	20240216	200100	96619530	5040	5040	5040	5040	0
7	20240216	200000	96619530	5040	5040	5040	5040	0
8	20240216	195900	96619530	5040	5040	5040	5040	0
9	20240216	195800	96619530	5040	5040	5040	5040	0
10	20240216	195700	96619530	5040	5040	5040	5040	0
11	20240216	195600	96619530	5040	5040	5040	5040	0
12	20240216	195500	96619530	5040	5040	5040	5040	0
13	20240216	195400	96619530	5040	5040	5040	5040	0
14	20240216	195300	96619530	5040	5040	5040	5040	0
15	20240216	195200	96619530	5040	5040	5040	5040	0
16	20240216	195100	96619530	5040	5040	5040	5040	0
17	20240216	195000	96619530	5040	5040	5040	5040	0
18	20240216	194900	96619530	5040	5040	5040	5040	0
19	20240216	194800	96619530	5040	5040	5040	5040	0
20	20240216	194700	96619530	5040	5040	5040	5040	0
21	20240216	194600	96619530	5040	5040	5040	5040	0
22	20240216	194500	96619530	5040	5040	5040	5040	0
23	20240216	194400	96619530	5040	5040	5040	5040	0
24	20240216	194300	96619530	5040	5040	5040	5040	0
25	20240216	194200	96619530	5040	5040	5040	5040	0
26	20240216	194100	96619530	5040	5040	5040	5040	0
27	20240216	194000	96619530	5040	5040	5040	5040	0
28	20240216	193900	96619530	5040	5040	5040	5040	0
29	20240216	193800	96619530	5040	5040	5040	5040	0
30	20240216	193700	96619530	5040	5040	5040	5040	0
31	20240216	193600	96619530	5040	5040	5040	5040	0
32	20240216	193500	96619530	5040	5040	5040	5040	375
33	20240216	193400	96619530	5040	5040	5040	5040	0
34	20240216	193300	96619530	5040	5040	5040	5040	0
35	20240216	193200	96619530	5040	5040	5040	5040	0
36	20240216	193100	96619530	5040	5040	5040	5040	0
37	20240216	193000	96619530	5040	5040	5040	5040	0
38	20240216	192900	96619530	5040	5040	5040	5040	0
39	20240216	192800	96619530	5040	5040	5040	5040	0
40	20240216	192700	96619530	5040	5040	5040	5040	0
41	20240216	192600	96619530	5040	5040	5040	5040	0
42	20240216	192500	96619530	5040	5040	5040	5040	0
43	20240216	192400	96619530	5040	5040	5040	5040	0
44	20240216	192300	96619530	5040	5040	5040	5040	0
45	20240216	192200	96619530	5040	5040	5040	5040	0
46	20240216	192100	96619530	5040	5040	5040	5040	0
47	20240216	192000	96619530	5040	5040	5040	5040	0
48	20240216	191900	96619530	5040	5040	5040	5040	0
49	20240216	191800	96619530	5040	5040	5040	5040	0
50	20240216	191700	96619530	5040	5040	5040	5040	0
51	20240216	191600	96619530	5040	5040	5040	5040	0
52	20240216	191500	96619530	5040	5040	5040	5040	0
53	20240216	191400	96619530	5040	5040	5040	5040	0
54	20240216	191300	96619530	5040	5040	5040	5040	0
55	20240216	191200	96619530	5040	5040	5040	5040	0
56	20240216	191100	96619530	5040	5040	5040	5040	0
57	20240216	191000	96619530	5040	5040	5040	5040	0
58	20240216	190900	96619530	5040	5040	5040	5040	0
59	20240216	190800	96619530	5040	5040	5040	5040	0
60	20240216	190700	96619530	5040	5040	5040	5040	0
61	20240216	190600	96619530	5040	5040	5040	5040	0
62	20240216	190500	96619530	5040	5040	5040	5040	375
63	20240216	190400	96619530	5040	5040	5040	5040	0
64	20240216	190300	96619530	5040	5040	5040	5040	0
65	20240216	190200	96619530	5040	5040	5040	5040	0
66	20240216	190100	96619530	5040	5040	5040	5040	0
67	20240216	190000	96619530	5040	5040	5040	5040	0
68	20240216	185900	96619530	5040	5040	5040	5040	0
69	20240216	185800	96619530	5040	5040	5040	5040	0
70	20240216	185700	96619530	5040	5040	5040	5040	0
71	20240216	185600	96619530	5040	5040	5040	5040	0
72	20240216	185500	96619530	5040	5040	5040	5040	0
73	20240216	185400	96619530	5040	5040	5040	5040	0
74	20240216	185300	96619530	5040	5040	5040	5040	0
75	20240216	185200	96619530	5040	5040	5040	5040	0
76	20240216	185100	96619530	5040	5040	5040	5040	0
77	20240216	185000	96619530	5040	5040	5040	5040	0
78	20240216	184900	96619530	5040	5040	5040	5040	0
79	20240216	184800	96619530	5040	5040	5040	5040	0
80	20240216	184700	96619530	5040	5040	5040	5040	0
81	20240216	184600	96619530	5040	5040	5040	5040	0
82	20240216	184500	96619530	5040	5040	5040	5040	0
83	20240216	184400	96619530	5040	5040	5040	5040	0
84	20240216	184300	96619530	5040	5040	5040	5040	0
85	20240216	184200	96619530	5040	5040	5040	5040	0
86	20240216	184100	96619530	5040	5040	5040	5040	0
87	20240216	184000	96619530	5040	5040	5040	5040	0
88	20240216	183900	96619530	5040	5040	5040	5040	0
89	20240216	183800	96619530	5040	5040	5040	5040	0
90	20240216	183700	96619530	5040	5040	5040	5040	0
91	20240216	183600	96619530	5040	5040	5040	5040	0
92	20240216	183500	96619530	5040	5040	5040	5040	375
93	20240216	183400	96619530	5040	5040	5040	5040	0
94	20240216	183300	96619530	5040	5040	5040	5040	0
95	20240216	183200	96619530	5040	5040	5040	5040	0
96	20240216	183100	96619530	5040	5040	5040	5040	0
97	20240216	183000	96619530	5040	5040	5040	5040	0
98	20240216	182900	96619530	5040	5040	5040	5040	0
99	20240216	182800	96619530	5040	5040	5040	5040	0
100	20240216	182700	96619530	5040	5040	5040	5040	0
101	20240216	182600	96619530	5040	5040	5040	5040	0
102	20240216	182500	96619530	5040	5040	5040	5040	0
103	20240216	182400	96619530	5040	5040	5040	5040	0
104	20240216	182300	96619530	5040	5040	5040	5040	0
105	20240216	182200	96619530	5040	5040	5040	5040	0
106	20240216	182100	96619530	5040	5040	5040	5040	0
107	20240216	182000	96619530	5040	5040	5040	5040	0
108	20240216	181900	96619530	5040	5040	5040	5040	0
109	20240216	181800	96619530	5040	5040	5040	5040	0
110	20240216	181700	96619530	5040	5040	5040	5040	0
111	20240216	181600	96619530	5040	5040	5040	5040	0
112	20240216	181500	96619530	5040	5040	5040	5040	0
113	20240216	181400	96619530	5040	5040	5040	5040	0
114	20240216	181300	96619530	5040	5040	5040	5040	0
115	20240216	181200	96619530	5040	5040	5040	5040	0
116	20240216	181100	96619530	5040	5040	5040	5040	0
117	20240216	181000	96619530	5040	5040	5040	5040	0
118	20240216	180900	96619530	5040	5040	5040	5040	0
119	20240216	180800	96619530	5040	5040	5040	5040	0
120	20240216	180700	96619530	5040	5040	5040	5040	0
121	20240216	180600	96619530	5040	5040	5040	5040	0
122	20240216	180500	96619530	5040	5040	5040	5040	375
123	20240216	180400	96619530	5040	5040	5040	5040	0
124	20240216	180300	96619530	5040	5040	5040	5040	0
125	20240216	180200	96619530	5040	5040	5040	5040	0
126	20240216	180100	96619530	5040	5040	5040	5040	0
127	20240216	180000	96619530	5040	5040	5040	5040	0
128	20240216	175900	96619530	5040	5040	5040	5040	0
129	20240216	175800	96619530	5040	5040	5040	5040	0
130	20240216	175700	96619530	5040	5040	5040	5040	0
131	20240216	175600	96619530	5040	5040	5040	5040	0
132	20240216	175500	96619530	5040	5040	5040	5040	0
133	20240216	175400	96619530	5040	5040	5040	5040	0
134	20240216	175300	96619530	5040	5040	5040	5040	0
135	20240216	175200	96619530	5040	5040	5040	5040	0
136	20240216	175100	96619530	5040	5040	5040	5040	0
137	20240216	175000	96619530	5040	5040	5040	5040	0
138	20240216	174900	96619530	5040	5040	5040	5040	0
139	20240216	174800	96619530	5040	5040	5040	5040	0
140	20240216	174700	96619530	5040	5040	5040	5040	0
141	20240216	174600	96619530	5040	5040	5040	5040	0
142	20240216	174500	96619530	5040	5040	5040	5040	0
143	20240216	174400	96619530	5040	5040	5040	5040	0
144	20240216	174300	96619530	5040	5040	5040	5040	0
145	20240216	174200	96619530	5040	5040	5040	5040	0
146	20240216	174100	96619530	5040	5040	5040	5040	0
147	20240216	174000	96619530	5040	5040	5040	5040	0
148	20240216	173900	96619530	5040	5040	5040	5040	0
149	20240216	173800	96619530	5040	5040	5040	5040	0
150	20240216	173700	96619530	5040	5040	5040	5040	0
151	20240216	173600	96619530	5040	5040	5040	5040	0
152	20240216	173500	96619530	5040	5040	5040	5040	375
153	20240216	173400	96619530	5040	5040	5040	5040	0
154	20240216	173300	96619530	5040	5040	5040	5040	0
155	20240216	173200	96619530	5040	5040	5040	5040	0
156	20240216	173100	96619530	5040	5040	5040	5040	0
157	20240216	173000	96619530	5040	5040	5040	5040	0
158	20240216	172900	96619530	5040	5040	5040	5040	0
159	20240216	172800	96619530	5040	5040	5040	5040	0
160	20240216	172700	96619530	5040	5040	5040	5040	0
161	20240216	172600	96619530	5040	5040	5040	5040	0
162	20240216	172500	96619530	5040	5040	5040	5040	0
163	20240216	172400	96619530	5040	5040	5040	5040	0
164	20240216	172300	96619530	5040	5040	5040	5040	0
165	20240216	172200	96619530	5040	5040	5040	5040	0
166	20240216	172100	96619530	5040	5040	5040	5040	0
167	20240216	172000	96619530	5040	5040	5040	5040	0
168	20240216	171900	96619530	5040	5040	5040	5040	0
169	20240216	171800	96619530	5040	5040	5040	5040	0
170	20240216	171700	96619530	5040	5040	5040	5040	0
171	20240216	171600	96619530	5040	5040	5040	5040	0
172	20240216	171500	96619530	5040	5040	5040	5040	0
173	20240216	171400	96619530	5040	5040	5040	5040	0
174	20240216	171300	96619530	5040	5040	5040	5040	0
175	20240216	171200	96619530	5040	5040	5040	5040	0
176	20240216	171100	96619530	5040	5040	5040	5040	0
177	20240216	171000	96619530	5040	5040	5040	5040	0
178	20240216	170900	96619530	5040	5040	5040	5040	0
179	20240216	170800	96619530	5040	5040	5040	5040	0
180	20240216	170700	96619530	5040	5040	5040	5040	0
181	20240216	170600	96619530	5040	5040	5040	5040	0
182	20240216	170500	96619530	5040	5040	5040	5040	375
183	20240216	170400	96619530	5040	5040	5040	5040	0
184	20240216	170300	96619530	5040	5040	5040	5040	0
185	20240216	170200	96619530	5040	5040	5040	5040	0
186	20240216	170100	96619530	5040	5040	5040	5040	0
187	20240216	170000	96619530	5040	5040	5040	5040	0
188	20240216	165900	96619530	5040	5040	5040	5040	0
189	20240216	165800	96619530	5040	5040	5040	5040	0
190	20240216	165700	96619530	5040	5040	5040	5040	0
191	20240216	165600	96619530	5040	5040	5040	5040	0
192	20240216	165500	96619530	5040	5040	5040	5040	0
193	20240216	165400	96619530	5040	5040	5040	5040	0
194	20240216	165300	96619530	5040	5040	5040	5040	0
195	20240216	165200	96619530	5040	5040	5040	5040	0
196	20240216	165100	96619530	5040	5040	5040	5040	0
197	20240216	165000	96619530	5040	5040	5040	5040	0
198	20240216	164900	96619530	5040	5040	5040	5040	0
199	20240216	164800	96619530	5040	5040	5040	5040	0
200	20240216	164700	96619530	5040	5040	5040	5040	0
201	20240216	164600	96619530	5040	5040	5040	5040	0
202	20240216	164500	96619530	5040	5040	5040	5040	0
203	20240216	164400	96619530	5040	5040	5040	5040	0
204	20240216	164300	96619530	5040	5040	5040	5040	0
205	20240216	164200	96619530	5040	5040	5040	5040	0
206	20240216	164100	96619530	5040	5040	5040	5040	0
207	20240216	164000	96619530	5040	5040	5040	5040	0
208	20240216	163900	96619530	5040	5040	5040	5040	0
209	20240216	163800	96619530	5040	5040	5040	5040	0
210	20240216	163700	96619530	5040	5040	5040	5040	0
211	20240216	163600	96619530	5040	5040	5040	5040	0
212	20240216	163500	96619530	5040	5040	5040	5040	375
213	20240216	163400	96619530	5040	5040	5040	5040	0
214	20240216	163300	96619530	5040	5040	5040	5040	0
215	20240216	163200	96619530	5040	5040	5040	5040	0
216	20240216	163100	96619530	5040	5040	5040	5040	0
217	20240216	163000	96619530	5040	5040	5040	5040	0
218	20240216	162900	96619530	5040	5040	5040	5040	0
219	20240216	162800	96619530	5040	5040	5040	5040	0
220	20240216	162700	96619530	5040	5040	5040	5040	0
221	20240216	162600	96619530	5040	5040	5040	5040	0
222	20240216	162500	96619530	5040	5040	5040	5040	0
223	20240216	162400	96619530	5040	5040	5040	5040	0
224	20240216	162300	96619530	5040	5040	5040	5040	0
225	20240216	162200	96619530	5040	5040	5040	5040	0
226	20240216	162100	96619530	5040	5040	5040	5040	0
227	20240216	162000	96619530	5040	5040	5040	5040	0
228	20240216	161900	96619530	5040	5040	5040	5040	0
229	20240216	161800	96619530	5040	5040	5040	5040	0
230	20240216	161700	96619530	5040	5040	5040	5040	0
231	20240216	161600	96619530	5040	5040	5040	5040	0
232	20240216	161500	96619530	5040	5040	5040	5040	0
233	20240216	161400	96619530	5040	5040	5040	5040	0
234	20240216	161300	96619530	5040	5040	5040	5040	0
235	20240216	161200	96619530	5040	5040	5040	5040	0
236	20240216	161100	96619530	5040	5040	5040	5040	0
237	20240216	161000	96619530	5040	5040	5040	5040	0
238	20240216	160900	96619530	5040	5040	5040	5040	0
239	20240216	160800	96619530	5040	5040	5040	5040	0
240	20240216	160700	96619530	5040	5040	5040	5040	0
241	20240216	160600	96619530	5040	5040	5040	5040	0
242	20240216	160500	96619530	5040	5040	5040	5040	375
243	20240216	160400	96619530	5040	5040	5040	5040	0
244	20240216	160300	96619530	5040	5040	5040	5040	0
245	20240216	160200	96619530	5040	5040	5040	5040	0
246	20240216	160100	96619530	5040	5040	5040	5040	0
247	20240216	160000	96619530	5040	5040	5040	5040	0
248	20240216	155900	96619530	5040	5040	5040	5040	0
249	20240216	155800	96619530	5040	5040	5040	5040	0
250	20240216	155700	96619530	5040	5040	5040	5040	0
251	20240216	155600	96619530	5040	5040	5040	5040	0
252	20240216	155500	96619530	5040	5040	5040	5040	0
253	20240216	155400	96619530	5040	5040	5040	5040	0
254	20240216	155300	96619530	5040	5040	5040	5040	0
255	20240216	155200	96619530	5040	5040	5040	5040	0
256	20240216	155100	96619530	5040	5040	5040	5040	0
257	20240216	155000	96619530	5040	5040	5040	5040	0
258	20240216	154900	96619530	5040	5040	5040	5040	0
259	20240216	154800	96619530	5040	5040	5040	5040	0
260	20240216	154700	96619530	5040	5040	5040	5040	0
261	20240216	154600	96619530	5040	5040	5040	5040	0
262	20240216	154500	96619530	5040	5040	5040	5040	0
263	20240216	154400	96619530	5040	5040	5040	5040	0
264	20240216	154300	96619530	5040	5040	5040	5040	0
265	20240216	154200	96619530	5040	5040	5040	5040	0
266	20240216	154100	96619530	5040	5040	5040	5040	0
267	20240216	154000	96619530	5040	5040	5040	5040	0
268	20240216	153900	96619530	5040	5040	5040	5040	0
269	20240216	153800	96619530	5040	5040	5040	5040	0
270	20240216	153700	96619530	5040	5040	5040	5040	0
271	20240216	153600	96619530	5040	5040	5040	5040	0
272	20240216	153500	96619530	5040	5040	5040	5040	375
273	20240216	153400	96619530	5040	5040	5040	5040	0
274	20240216	153300	96619530	5040	5040	5040	5040	0
275	20240216	153200	96619530	5040	5040	5040	5040	0
276	20240216	153100	96619530	5040	5040	5040	5040	0
277	20240216	153000	96619530	5040	5040	5040	5040	375
278	20240216	152900	94729530	5030	5030	5030	5030	0
279	20240216	152800	94729530	5030	5030	5030	5030	0
280	20240216	152700	94729530	5030	5030	5030	5030	0
281	20240216	152600	94729530	5030	5030	5030	5030	0
282	20240216	152500	94729530	5030	5030	5030	5030	0
283	20240216	152400	94729530	5030	5030	5030	5030	0
284	20240216	152300	94729530	5030	5030	5030	5030	0
285	20240216	152200	94729530	5030	5030	5030	5030	0
286	20240216	152100	94729530	5030	5030	5030	5030	0
287	20240216	152000	94729530	5030	5030	5030	5030	0
288	20240216	151900	94729530	5030	5020	5030	4995	88
289	20240216	151800	94289405	4995	4995	4995	4995	0
290	20240216	151700	94289405	4995	4995	4995	4995	0
291	20240216	151600	94289405	4995	4995	4995	4995	0
292	20240216	151500	94289405	4995	4995	4995	4995	0
293	20240216	151400	94289405	4995	5000	5000	4995	120
294	20240216	151300	93689450	5000	5030	5030	5000	87
295	20240216	151200	93254420	4995	4995	4995	4995	0
296	20240216	151100	93254420	4995	4995	4995	4995	0
297	20240216	151000	93254420	4995	5010	5010	4995	37
298	20240216	150900	93069530	5000	5000	5000	5000	0
299	20240216	150800	93069530	5000	5000	5000	5000	0
300	20240216	150700	93069530	5000	5000	5000	5000	200
301	20240216	150600	92069530	5000	5000	5000	5000	24
302	20240216	150500	91949530	5040	5040	5040	5040	0
303	20240216	150400	91949530	5040	5040	5040	5040	0
304	20240216	150300	91949530	5040	5040	5040	5040	0
305	20240216	150200	91949530	5040	5040	5040	5040	0
306	20240216	150100	91949530	5040	5020	5040	5020	38
307	20240216	150000	91758710	5000	5000	5000	5000	0
308	20240216	145900	91758710	5000	5020	5020	5000	250
309	20240216	145800	90507390	5020	5020	5020	5020	0
310	20240216	145700	90507390	5020	5020	5020	5020	0
311	20240216	145600	90507390	5020	5020	5020	5020	0
312	20240216	145500	90507390	5020	5020	5020	5020	0
313	20240216	145400	90507390	5020	5010	5020	5000	123
314	20240216	145300	89892110	5020	5020	5020	5020	1
315	20240216	145200	89887090	5020	5020	5020	5020	345
316	20240216	145100	88155190	5020	5020	5020	5020	0
317	20240216	145000	88155190	5020	5020	5020	5020	0
318	20240216	144900	88155190	5020	5020	5020	5020	3
319	20240216	144800	88140130	5020	5020	5020	5020	5
320	20240216	144700	88115030	5050	5050	5050	5050	0
321	20240216	144600	88115030	5050	5050	5050	5050	0
322	20240216	144500	88115030	5050	5050	5050	5050	0
323	20240216	144400	88115030	5050	5050	5050	5050	0
324	20240216	144300	88115030	5050	5050	5050	5050	0
325	20240216	144200	88115030	5050	5050	5050	5050	0
326	20240216	144100	88115030	5050	5050	5050	5050	0
327	20240216	144000	88115030	5050	5050	5050	5050	0
328	20240216	143900	88115030	5050	5050	5050	5050	0
329	20240216	143800	88115030	5050	5050	5050	5050	0
330	20240216	143700	88115030	5050	5050	5050	5050	0
331	20240216	143600	88115030	5050	5050	5050	5050	0
332	20240216	143500	88115030	5050	5050	5050	5050	0
333	20240216	143400	88115030	5050	5050	5050	5050	0
334	20240216	143300	88115030	5050	5050	5050	5050	0
335	20240216	143200	88115030	5050	5050	5050	5050	0
336	20240216	143100	88115030	5050	5050	5050	5050	0
337	20240216	143000	88115030	5050	5050	5050	5050	0
338	20240216	142900	88115030	5050	5040	5050	5040	67
339	20240216	142800	87777340	5040	5040	5040	5040	1
340	20240216	142700	87772300	5040	5030	5040	5030	3
341	20240216	142600	87757200	5030	5030	5030	5030	1
342	20240216	142500	87752170	4990	4990	4990	4990	0
343	20240216	142400	87752170	4990	5010	5010	4990	194
344	20240216	142300	86783745	5040	5040	5040	5040	0
345	20240216	142200	86783745	5040	5040	5040	5040	1
346	20240216	142100	86778705	5010	5010	5010	5010	0
347	20240216	142000	86778705	5010	5010	5010	5010	0
348	20240216	141900	86778705	5010	5010	5010	5010	0
349	20240216	141800	86778705	5010	5010	5010	5010	0
350	20240216	141700	86778705	5010	5010	5010	5010	0
351	20240216	141600	86778705	5010	5010	5010	5010	0
352	20240216	141500	86778705	5010	5010	5010	5010	0
353	20240216	141400	86778705	5010	5010	5010	5010	0
354	20240216	141300	86778705	5010	5010	5010	5010	60
355	20240216	141200	86478105	5010	5010	5010	5010	0
356	20240216	141100	86478105	5010	5010	5010	5010	0
357	20240216	141000	86478105	5010	5010	5010	5010	208
358	20240216	140900	85436025	5040	5040	5040	5040	0
359	20240216	140800	85436025	5040	5040	5040	5040	0
360	20240216	140700	85436025	5040	5040	5040	5040	0
361	20240216	140600	85436025	5040	5040	5040	5040	0
362	20240216	140500	85436025	5040	5040	5040	5040	1
363	20240216	140400	85430985	5040	5040	5040	5040	0
364	20240216	140300	85430985	5040	5040	5040	5040	0
365	20240216	140200	85430985	5040	5040	5040	5040	10
366	20240216	140100	85380585	5040	5040	5040	5040	0
367	20240216	140000	85380585	5040	5040	5040	5040	0
368	20240216	135900	85380585	5040	5040	5040	5040	66
369	20240216	135800	85047945	5040	5040	5040	5040	0
370	20240216	135700	85047945	5040	5040	5040	5040	0
371	20240216	135600	85047945	5040	5040	5040	5040	0
372	20240216	135500	85047945	5040	5040	5040	5040	0
373	20240216	135400	85047945	5040	5040	5040	5040	0
374	20240216	135300	85047945	5040	5040	5040	5040	0
375	20240216	135200	85047945	5040	5040	5040	5040	1
376	20240216	135100	85042905	5050	5050	5050	5050	0
377	20240216	135000	85042905	5050	5050	5050	5050	0
378	20240216	134900	85042905	5050	5050	5050	5050	0
379	20240216	134800	85042905	5050	5050	5050	5050	0
380	20240216	134700	85042905	5050	5030	5050	5030	100
381	20240216	134600	84538905	5010	5010	5010	5010	0
382	20240216	134500	84538905	5010	5010	5010	5010	0
383	20240216	134400	84538905	5010	5010	5010	5010	0
384	20240216	134300	84538905	5010	5010	5010	5010	100
385	20240216	134200	84037905	5010	5010	5010	5010	0
386	20240216	134100	84037905	5010	5010	5010	5010	0
387	20240216	134000	84037905	5010	5010	5010	5010	0
388	20240216	133900	84037905	5010	5010	5010	5010	0
389	20240216	133800	84037905	5010	5010	5010	5010	39
390	20240216	133700	83842515	5030	5030	5030	5030	0
391	20240216	133600	83842515	5030	5030	5030	5030	0
392	20240216	133500	83842515	5030	5030	5030	5030	0
393	20240216	133400	83842515	5030	5030	5030	5030	0
394	20240216	133300	83842515	5030	5030	5030	5030	0
395	20240216	133200	83842515	5030	5030	5030	5030	0
396	20240216	133100	83842515	5030	5030	5030	5030	0
397	20240216	133000	83842515	5030	5030	5030	5030	0
398	20240216	132900	83842515	5030	5030	5030	5030	0
399	20240216	132800	83842515	5030	5030	5030	5030	0
400	20240216	132700	83842515	5030	5030	5030	5030	0
401	20240216	132600	83842515	5030	5030	5030	5030	0
402	20240216	132500	83842515	5030	5030	5030	5030	1
403	20240216	132400	83837485	4990	4990	4990	4990	0
404	20240216	132300	83837485	4990	4990	4990	4990	0
405	20240216	132200	83837485	4990	5010	5010	4990	611
406	20240216	132100	80783310	5010	5010	5010	5010	47
407	20240216	132000	80547840	5030	5030	5030	5030	60
408	20240216	131900	80246040	5040	5040	5040	5040	0
409	20240216	131800	80246040	5040	5040	5040	5040	0
410	20240216	131700	80246040	5040	5040	5040	5040	0
411	20240216	131600	80246040	5040	5040	5040	5040	0
412	20240216	131500	80246040	5040	5040	5040	5040	0
413	20240216	131400	80246040	5040	5040	5040	5040	0
414	20240216	131300	80246040	5040	5030	5040	5030	20
415	20240216	131200	80145400	5030	5030	5030	5030	1
416	20240216	131100	80140370	5000	5000	5000	5000	0
417	20240216	131000	80140370	5000	5000	5000	5000	0
418	20240216	130900	80140370	5000	5000	5000	5000	0
419	20240216	130800	80140370	5000	5000	5000	5000	0
420	20240216	130700	80140370	5000	5000	5000	5000	0
421	20240216	130600	80140370	5000	5000	5000	5000	0
422	20240216	130500	80140370	5000	5000	5000	5000	0
423	20240216	130400	80140370	5000	5000	5000	5000	0
424	20240216	130300	80140370	5000	5000	5000	5000	0
425	20240216	130200	80140370	5000	5010	5010	5000	29
426	20240216	130100	79995120	5000	5000	5000	5000	0
427	20240216	130000	79995120	5000	5000	5000	5000	0
428	20240216	125900	79995120	5000	5000	5000	5000	0
429	20240216	125800	79995120	5000	5000	5000	5000	0
430	20240216	125700	79995120	5000	5000	5000	5000	0
431	20240216	125600	79995120	5000	5000	5000	5000	16
432	20240216	125500	79915120	5000	5000	5000	5000	0
433	20240216	125400	79915120	5000	5000	5000	5000	0
434	20240216	125300	79915120	5000	5000	5000	5000	0
435	20240216	125200	79915120	5000	5000	5000	5000	0
436	20240216	125100	79915120	5000	5000	5000	5000	21
437	20240216	125000	79810120	5000	5000	5000	5000	0
438	20240216	124900	79810120	5000	5000	5000	5000	0
439	20240216	124800	79810120	5000	5000	5000	5000	0
440	20240216	124700	79810120	5000	5000	5000	5000	0
441	20240216	124600	79810120	5000	5000	5000	5000	0
442	20240216	124500	79810120	5000	5000	5000	5000	0
443	20240216	124400	79810120	5000	5000	5000	5000	0
444	20240216	124300	79810120	5000	5000	5000	5000	1
445	20240216	124200	79805120	5010	5010	5010	5010	118
446	20240216	124100	79213940	5010	5010	5010	5010	0
447	20240216	124000	79213940	5010	5010	5010	5010	0
448	20240216	123900	79213940	5010	5010	5010	5010	1
449	20240216	123800	79208930	5030	5030	5030	5030	0
450	20240216	123700	79208930	5030	5030	5030	5030	3
451	20240216	123600	79193840	5040	5040	5040	5040	0
452	20240216	123500	79193840	5040	5040	5040	5040	0
453	20240216	123400	79193840	5040	5040	5040	5040	0
454	20240216	123300	79193840	5040	5040	5040	5040	0
455	20240216	123200	79193840	5040	5040	5040	5040	0
456	20240216	123100	79193840	5040	5040	5040	5040	0
457	20240216	123000	79193840	5040	5040	5040	5040	0
458	20240216	122900	79193840	5040	5040	5040	5040	0
459	20240216	122800	79193840	5040	5040	5040	5040	0
460	20240216	122700	79193840	5040	5040	5040	5040	0
461	20240216	122600	79193840	5040	5040	5040	5040	0
462	20240216	122500	79193840	5040	5040	5040	5010	222
463	20240216	122400	78075020	5020	5020	5020	5020	0
464	20240216	122300	78075020	5020	5020	5020	5020	0
465	20240216	122200	78075020	5020	5020	5020	5020	52
466	20240216	122100	77813980	5000	5000	5000	5000	0
467	20240216	122000	77813980	5000	5000	5000	5000	0
468	20240216	121900	77813980	5000	5000	5000	5000	0
469	20240216	121800	77813980	5000	5000	5000	5000	0
470	20240216	121700	77813980	5000	5000	5000	5000	1
471	20240216	121600	77808980	5010	5010	5010	5010	1999
472	20240216	121500	67793990	5010	5010	5010	5010	0
473	20240216	121400	67793990	5010	5010	5010	5010	66
474	20240216	121300	67463330	5020	5010	5020	5010	2
475	20240216	121200	67453300	5020	5020	5020	5020	9
476	20240216	121100	67408120	5020	5020	5020	5020	0
477	20240216	121000	67408120	5020	5020	5020	5020	0
478	20240216	120900	67408120	5020	5020	5020	5020	0
479	20240216	120800	67408120	5020	5010	5020	5010	87
480	20240216	120700	66972190	5020	5020	5020	5020	100
481	20240216	120600	66470190	5020	5020	5020	5020	1
482	20240216	120500	66465170	5020	5020	5050	5020	7
483	20240216	120400	66430000	5020	5020	5020	5020	2
484	20240216	120300	66419960	5020	5040	5040	5020	438
485	20240216	120200	64221160	5050	5070	5100	5050	1949
486	20240216	120100	54295450	5070	5070	5070	5070	37
487	20240216	120000	54107860	5090	5010	5100	5010	5051
488	20240216	115900	28453510	4995	4995	4995	4995	0
489	20240216	115800	28453510	4995	4995	4995	4995	0
490	20240216	115700	28453510	4995	4995	4995	4995	0
491	20240216	115600	28453510	4995	4995	4995	4995	0
492	20240216	115500	28453510	4995	4995	4995	4995	0
493	20240216	115400	28453510	4995	4995	4995	4995	0
494	20240216	115300	28453510	4995	4995	4995	4995	0
495	20240216	115200	28453510	4995	4995	4995	4995	0
496	20240216	115100	28453510	4995	4995	4995	4995	0
497	20240216	115000	28453510	4995	4995	4995	4995	3
498	20240216	114900	28438525	5010	5000	5010	5000	200
499	20240216	114800	27436775	4990	4990	4990	4990	4
500	20240216	114700	27416815	4990	5000	5000	4990	49
501	20240216	114600	27172035	5000	5000	5000	5000	68
502	20240216	114500	26832035	5000	5000	5000	5000	566
503	20240216	114400	24002035	5000	5000	5000	5000	3
504	20240216	114300	23987035	5000	5000	5000	5000	86
505	20240216	114200	23557035	5000	5000	5000	5000	0
506	20240216	114100	23557035	5000	5000	5000	5000	0
507	20240216	114000	23557035	5000	5000	5000	5000	8
508	20240216	113900	23517035	5000	5000	5000	5000	0
509	20240216	113800	23517035	5000	5000	5000	5000	1
510	20240216	113700	23512035	4985	4985	4985	4985	0
511	20240216	113600	23512035	4985	4985	4985	4985	1
512	20240216	113500	23507050	4985	4985	4985	4985	0
513	20240216	113400	23507050	4985	4985	4985	4985	0
514	20240216	113300	23507050	4985	4985	4985	4985	26
515	20240216	113200	23377440	4990	4990	4990	4990	0
516	20240216	113100	23377440	4990	4990	4990	4990	0
517	20240216	113000	23377440	4990	4990	4990	4990	0
518	20240216	112900	23377440	4990	4990	4990	4990	0
519	20240216	112800	23377440	4990	4990	4990	4990	0
520	20240216	112700	23377440	4990	4990	4990	4990	0
521	20240216	112600	23377440	4990	4990	4990	4990	0
522	20240216	112500	23377440	4990	4990	4990	4990	0
523	20240216	112400	23377440	4990	4990	4990	4990	0
524	20240216	112300	23377440	4990	4990	4990	4990	0
525	20240216	112200	23377440	4990	4990	4990	4990	0
526	20240216	112100	23377440	4990	4990	4990	4990	0
527	20240216	112000	23377440	4990	4990	4990	4990	0
528	20240216	111900	23377440	4990	4990	4990	4990	0
529	20240216	111800	23377440	4990	4990	4990	4990	0
530	20240216	111700	23377440	4990	4990	4990	4990	0
531	20240216	111600	23377440	4990	4990	4990	4990	0
532	20240216	111500	23377440	4990	4990	4990	4990	0
533	20240216	111400	23377440	4990	4990	4990	4990	0
534	20240216	111300	23377440	4990	4990	4990	4990	0
535	20240216	111200	23377440	4990	4990	4990	4990	0
536	20240216	111100	23377440	4990	4990	4990	4990	0
537	20240216	111000	23377440	4990	4990	4990	4990	1
538	20240216	110900	23372450	5000	5000	5000	5000	0
539	20240216	110800	23372450	5000	5000	5000	5000	0
540	20240216	110700	23372450	5000	5000	5000	5000	0
541	20240216	110600	23372450	5000	5000	5000	5000	0
542	20240216	110500	23372450	5000	5000	5000	5000	0
543	20240216	110400	23372450	5000	5000	5000	5000	0
544	20240216	110300	23372450	5000	5000	5000	5000	0
545	20240216	110200	23372450	5000	5000	5000	5000	0
546	20240216	110100	23372450	5000	5000	5000	5000	0
547	20240216	110000	23372450	5000	5000	5000	5000	0
548	20240216	105900	23372450	5000	5000	5000	5000	0
549	20240216	105800	23372450	5000	5000	5000	5000	0
550	20240216	105700	23372450	5000	5000	5000	5000	0
551	20240216	105600	23372450	5000	5000	5000	5000	0
552	20240216	105500	23372450	5000	5000	5000	5000	0
553	20240216	105400	23372450	5000	5000	5000	5000	0
554	20240216	105300	23372450	5000	5000	5000	5000	15
555	20240216	105200	23297450	5000	5000	5000	5000	0
556	20240216	105100	23297450	5000	4995	5000	4995	3
557	20240216	105000	23282455	4975	4975	4975	4975	0
558	20240216	104900	23282455	4975	4975	4975	4975	100
559	20240216	104800	22784955	4970	4970	4970	4970	0
560	20240216	104700	22784955	4970	4970	4970	4970	0
561	20240216	104600	22784955	4970	4970	4970	4970	0
562	20240216	104500	22784955	4970	4970	4970	4970	0
563	20240216	104400	22784955	4970	4970	4970	4970	0
564	20240216	104300	22784955	4970	4970	4970	4970	0
565	20240216	104200	22784955	4970	4970	4970	4970	0
566	20240216	104100	22784955	4970	4975	4975	4970	446
567	20240216	104000	20567835	4970	4970	4970	4970	0
568	20240216	103900	20567835	4970	4970	4970	4970	0
569	20240216	103800	20567835	4970	4970	4970	4970	0
570	20240216	103700	20567835	4970	4970	4970	4970	0
571	20240216	103600	20567835	4970	4970	4970	4970	0
572	20240216	103500	20567835	4970	4970	4970	4970	0
573	20240216	103400	20567835	4970	4970	4970	4970	0
574	20240216	103300	20567835	4970	4970	4970	4970	0
575	20240216	103200	20567835	4970	4970	4970	4970	0
576	20240216	103100	20567835	4970	4970	4970	4970	0
577	20240216	103000	20567835	4970	4970	4970	4970	0
578	20240216	102900	20567835	4970	4970	4970	4970	0
579	20240216	102800	20567835	4970	4970	4970	4970	0
580	20240216	102700	20567835	4970	4970	4970	4970	0
581	20240216	102600	20567835	4970	4970	4970	4970	0
582	20240216	102500	20567835	4970	4970	4970	4970	0
583	20240216	102400	20567835	4970	4970	4970	4970	0
584	20240216	102300	20567835	4970	4970	4970	4970	0
585	20240216	102200	20567835	4970	4970	4970	4970	0
586	20240216	102100	20567835	4970	4970	4970	4970	11
587	20240216	102000	20513165	4965	4965	4965	4965	0
588	20240216	101900	20513165	4965	4965	4965	4965	0
589	20240216	101800	20513165	4965	4965	4965	4965	0
590	20240216	101700	20513165	4965	4965	4965	4965	0
591	20240216	101600	20513165	4965	4965	4965	4965	59
592	20240216	101500	20220230	4960	4960	4960	4960	0
593	20240216	101400	20220230	4960	4975	4975	4960	382
594	20240216	101300	18321805	5000	5000	5000	5000	0
595	20240216	101200	18321805	5000	5000	5000	5000	0
596	20240216	101100	18321805	5000	5000	5000	5000	0
597	20240216	101000	18321805	5000	5000	5000	5000	17
598	20240216	100900	18236805	5000	5000	5000	5000	0
599	20240216	100800	18236805	5000	5000	5000	5000	0
600	20240216	100700	18236805	5000	5000	5000	5000	0
601	20240216	100600	18236805	5000	5000	5000	5000	0
602	20240216	100500	18236805	5000	5000	5000	5000	17
603	20240216	100400	18151805	5000	5000	5000	5000	0
604	20240216	100300	18151805	5000	5000	5000	5000	0
605	20240216	100200	18151805	5000	5000	5000	5000	0
606	20240216	100100	18151805	5000	5000	5000	5000	0
607	20240216	100000	18151805	5000	5000	5000	5000	17
608	20240216	095900	18066805	5000	5000	5000	5000	33
609	20240216	095800	17901805	5000	5000	5000	5000	0
610	20240216	095700	17901805	5000	5000	5000	5000	0
611	20240216	095600	17901805	5000	5000	5000	5000	1
612	20240216	095500	17896805	4975	5000	5020	4975	20
613	20240216	095400	17796590	4975	5010	5030	4975	34
614	20240216	095300	17626045	5000	5000	5000	5000	0
615	20240216	095200	17626045	5000	5000	5000	5000	0
616	20240216	095100	17626045	5000	5000	5000	5000	0
617	20240216	095000	17626045	5000	5000	5000	5000	118
618	20240216	094900	17036045	5000	5000	5000	5000	0
619	20240216	094800	17036045	5000	4995	5000	4990	253
620	20240216	094700	15771315	4980	4980	4980	4980	0
621	20240216	094600	15771315	4980	4980	4980	4980	0
622	20240216	094500	15771315	4980	4980	4980	4980	0
623	20240216	094400	15771315	4980	4980	4980	4980	0
624	20240216	094300	15771315	4980	4980	4980	4980	5
625	20240216	094200	15746415	4995	4995	4995	4995	0
626	20240216	094100	15746415	4995	4995	4995	4995	1
627	20240216	094000	15741420	4950	4950	4950	4950	0
628	20240216	093900	15741420	4950	4950	4950	4950	1150
629	20240216	093800	10048920	4950	4960	4960	4950	365
630	20240216	093700	8241860	4960	4960	4960	4960	0
631	20240216	093600	8241860	4960	4960	4960	4960	180
632	20240216	093500	7349060	4960	4960	4960	4960	158
633	20240216	093400	6565380	4965	4965	4965	4965	0
634	20240216	093300	6565380	4965	4965	4965	4965	0
635	20240216	093200	6565380	4965	4965	4965	4965	20
636	20240216	093100	6466080	4965	4965	4965	4960	31
637	20240216	093000	6312175	4970	4975	4975	4970	29
638	20240216	092900	6167995	4970	4970	4970	4970	0
639	20240216	092800	6167995	4970	4970	4970	4970	0
640	20240216	092700	6167995	4970	4970	4970	4970	0
641	20240216	092600	6167995	4970	4970	4970	4970	0
642	20240216	092500	6167995	4970	4970	4970	4970	0
643	20240216	092400	6167995	4970	4970	4970	4970	0
644	20240216	092300	6167995	4970	4970	4970	4970	0
645	20240216	092200	6167995	4970	4965	4970	4965	25
646	20240216	092100	6043795	4965	4965	4965	4965	10
647	20240216	092000	5994145	4970	4985	4985	4970	279
648	20240216	091900	4605845	5010	5010	5010	5010	0
649	20240216	091800	4605845	5010	5010	5010	5010	6
650	20240216	091700	4575785	5000	5000	5000	5000	1
651	20240216	091600	4570785	5000	5000	5000	5000	4
652	20240216	091500	4550785	5000	5000	5000	5000	0
653	20240216	091400	4550785	5000	5000	5000	5000	20
654	20240216	091300	4450785	4980	4980	4980	4980	0
655	20240216	091200	4450785	4980	4980	4980	4980	0
656	20240216	091100	4450785	4980	4980	4980	4980	0
657	20240216	091000	4450785	4980	5020	5020	4980	130
658	20240216	090900	3802985	5010	5010	5010	5010	50
659	20240216	090800	3552485	5020	5020	5020	5020	0
660	20240216	090700	3552485	5020	5020	5020	5020	0
661	20240216	090600	3552485	5020	5020	5020	5020	0
662	20240216	090500	3552485	5020	5020	5020	5020	105
663	20240216	090400	3025385	5020	5020	5020	5020	0
664	20240216	090300	3025385	5020	5020	5020	5020	0
665	20240216	090200	3025385	5020	5020	5020	5020	0
666	20240216	090100	3025385	5020	5020	5020	5020	10
667	20240216	090000	2975185	4995	5040	5050	4995	594