KissMeData/238200/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204400	115836640	5020	5020	5020	5020	10
3	20240216	204300	115836640	5020	5020	5020	5020	0
4	20240216	204200	115836640	5020	5020	5020	5020	0
5	20240216	204100	115836640	5020	5020	5020	5020	0
6	20240216	204000	115836640	5020	5020	5020	5020	0
7	20240216	203900	115836640	5020	5020	5020	5020	0
8	20240216	203800	115836640	5020	5020	5020	5020	0
9	20240216	203700	115836640	5020	5020	5020	5020	0
10	20240216	203600	115836640	5020	5020	5020	5020	0
11	20240216	203500	115836640	5020	5020	5020	5020	0
12	20240216	203400	115836640	5020	5020	5020	5020	0
13	20240216	203300	115836640	5020	5020	5020	5020	0
14	20240216	203200	115836640	5020	5020	5020	5020	0
15	20240216	203100	115836640	5020	5020	5020	5020	0
16	20240216	203000	115836640	5020	5020	5020	5020	0
17	20240216	202900	115836640	5020	5020	5020	5020	0
18	20240216	202800	115836640	5020	5020	5020	5020	0
19	20240216	202700	115836640	5020	5020	5020	5020	0
20	20240216	202600	115836640	5020	5020	5020	5020	0
21	20240216	202500	115836640	5020	5020	5020	5020	0
22	20240216	202400	115836640	5020	5020	5020	5020	0
23	20240216	202300	115836640	5020	5020	5020	5020	0
24	20240216	202200	115836640	5020	5020	5020	5020	0
25	20240216	202100	115836640	5020	5020	5020	5020	0
26	20240216	202000	115836640	5020	5020	5020	5020	0
27	20240216	201900	115836640	5020	5020	5020	5020	0
28	20240216	201800	115836640	5020	5020	5020	5020	0
29	20240216	201700	115836640	5020	5020	5020	5020	0
30	20240216	201600	115836640	5020	5020	5020	5020	0
31	20240216	201500	115836640	5020	5020	5020	5020	0
32	20240216	201400	115836640	5020	5020	5020	5020	10
33	20240216	201300	115836640	5020	5020	5020	5020	0
34	20240216	201200	115836640	5020	5020	5020	5020	0
35	20240216	201100	115836640	5020	5020	5020	5020	0
36	20240216	201000	115836640	5020	5020	5020	5020	0
37	20240216	200900	115836640	5020	5020	5020	5020	0
38	20240216	200800	115836640	5020	5020	5020	5020	0
39	20240216	200700	115836640	5020	5020	5020	5020	0
40	20240216	200600	115836640	5020	5020	5020	5020	0
41	20240216	200500	115836640	5020	5020	5020	5020	0
42	20240216	200400	115836640	5020	5020	5020	5020	0
43	20240216	200300	115836640	5020	5020	5020	5020	0
44	20240216	200200	115836640	5020	5020	5020	5020	0
45	20240216	200100	115836640	5020	5020	5020	5020	0
46	20240216	200000	115836640	5020	5020	5020	5020	0
47	20240216	195900	115836640	5020	5020	5020	5020	0
48	20240216	195800	115836640	5020	5020	5020	5020	0
49	20240216	195700	115836640	5020	5020	5020	5020	0
50	20240216	195600	115836640	5020	5020	5020	5020	0
51	20240216	195500	115836640	5020	5020	5020	5020	0
52	20240216	195400	115836640	5020	5020	5020	5020	0
53	20240216	195300	115836640	5020	5020	5020	5020	0
54	20240216	195200	115836640	5020	5020	5020	5020	0
55	20240216	195100	115836640	5020	5020	5020	5020	0
56	20240216	195000	115836640	5020	5020	5020	5020	0
57	20240216	194900	115836640	5020	5020	5020	5020	0
58	20240216	194800	115836640	5020	5020	5020	5020	0
59	20240216	194700	115836640	5020	5020	5020	5020	0
60	20240216	194600	115836640	5020	5020	5020	5020	0
61	20240216	194500	115836640	5020	5020	5020	5020	0
62	20240216	194400	115836640	5020	5020	5020	5020	10
63	20240216	194300	115836640	5020	5020	5020	5020	0
64	20240216	194200	115836640	5020	5020	5020	5020	0
65	20240216	194100	115836640	5020	5020	5020	5020	0
66	20240216	194000	115836640	5020	5020	5020	5020	0
67	20240216	193900	115836640	5020	5020	5020	5020	0
68	20240216	193800	115836640	5020	5020	5020	5020	0
69	20240216	193700	115836640	5020	5020	5020	5020	0
70	20240216	193600	115836640	5020	5020	5020	5020	0
71	20240216	193500	115836640	5020	5020	5020	5020	0
72	20240216	193400	115836640	5020	5020	5020	5020	0
73	20240216	193300	115836640	5020	5020	5020	5020	0
74	20240216	193200	115836640	5020	5020	5020	5020	0
75	20240216	193100	115836640	5020	5020	5020	5020	0
76	20240216	193000	115836640	5020	5020	5020	5020	0
77	20240216	192900	115836640	5020	5020	5020	5020	0
78	20240216	192800	115836640	5020	5020	5020	5020	0
79	20240216	192700	115836640	5020	5020	5020	5020	0
80	20240216	192600	115836640	5020	5020	5020	5020	0
81	20240216	192500	115836640	5020	5020	5020	5020	0
82	20240216	192400	115836640	5020	5020	5020	5020	0
83	20240216	192300	115836640	5020	5020	5020	5020	0
84	20240216	192200	115836640	5020	5020	5020	5020	0
85	20240216	192100	115836640	5020	5020	5020	5020	0
86	20240216	192000	115836640	5020	5020	5020	5020	0
87	20240216	191900	115836640	5020	5020	5020	5020	0
88	20240216	191800	115836640	5020	5020	5020	5020	0
89	20240216	191700	115836640	5020	5020	5020	5020	0
90	20240216	191600	115836640	5020	5020	5020	5020	0
91	20240216	191500	115836640	5020	5020	5020	5020	0
92	20240216	191400	115836640	5020	5020	5020	5020	10
93	20240216	191300	115836640	5020	5020	5020	5020	0
94	20240216	191200	115836640	5020	5020	5020	5020	0
95	20240216	191100	115836640	5020	5020	5020	5020	0
96	20240216	191000	115836640	5020	5020	5020	5020	0
97	20240216	190900	115836640	5020	5020	5020	5020	0
98	20240216	190800	115836640	5020	5020	5020	5020	0
99	20240216	190700	115836640	5020	5020	5020	5020	0
100	20240216	190600	115836640	5020	5020	5020	5020	0
101	20240216	190500	115836640	5020	5020	5020	5020	0
102	20240216	190400	115836640	5020	5020	5020	5020	0
103	20240216	190300	115836640	5020	5020	5020	5020	0
104	20240216	190200	115836640	5020	5020	5020	5020	0
105	20240216	190100	115836640	5020	5020	5020	5020	0
106	20240216	190000	115836640	5020	5020	5020	5020	0
107	20240216	185900	115836640	5020	5020	5020	5020	0
108	20240216	185800	115836640	5020	5020	5020	5020	0
109	20240216	185700	115836640	5020	5020	5020	5020	0
110	20240216	185600	115836640	5020	5020	5020	5020	0
111	20240216	185500	115836640	5020	5020	5020	5020	0
112	20240216	185400	115836640	5020	5020	5020	5020	0
113	20240216	185300	115836640	5020	5020	5020	5020	0
114	20240216	185200	115836640	5020	5020	5020	5020	0
115	20240216	185100	115836640	5020	5020	5020	5020	0
116	20240216	185000	115836640	5020	5020	5020	5020	0
117	20240216	184900	115836640	5020	5020	5020	5020	0
118	20240216	184800	115836640	5020	5020	5020	5020	0
119	20240216	184700	115836640	5020	5020	5020	5020	0
120	20240216	184600	115836640	5020	5020	5020	5020	0
121	20240216	184500	115836640	5020	5020	5020	5020	0
122	20240216	184400	115836640	5020	5020	5020	5020	10
123	20240216	184300	115836640	5020	5020	5020	5020	0
124	20240216	184200	115836640	5020	5020	5020	5020	0
125	20240216	184100	115836640	5020	5020	5020	5020	0
126	20240216	184000	115836640	5020	5020	5020	5020	0
127	20240216	183900	115836640	5020	5020	5020	5020	0
128	20240216	183800	115836640	5020	5020	5020	5020	0
129	20240216	183700	115836640	5020	5020	5020	5020	0
130	20240216	183600	115836640	5020	5020	5020	5020	0
131	20240216	183500	115836640	5020	5020	5020	5020	0
132	20240216	183400	115836640	5020	5020	5020	5020	0
133	20240216	183300	115836640	5020	5020	5020	5020	0
134	20240216	183200	115836640	5020	5020	5020	5020	0
135	20240216	183100	115836640	5020	5020	5020	5020	0
136	20240216	183000	115836640	5020	5020	5020	5020	0
137	20240216	182900	115836640	5020	5020	5020	5020	0
138	20240216	182800	115836640	5020	5020	5020	5020	0
139	20240216	182700	115836640	5020	5020	5020	5020	0
140	20240216	182600	115836640	5020	5020	5020	5020	0
141	20240216	182500	115836640	5020	5020	5020	5020	0
142	20240216	182400	115836640	5020	5020	5020	5020	0
143	20240216	182300	115836640	5020	5020	5020	5020	0
144	20240216	182200	115836640	5020	5020	5020	5020	0
145	20240216	182100	115836640	5020	5020	5020	5020	0
146	20240216	182000	115836640	5020	5020	5020	5020	0
147	20240216	181900	115836640	5020	5020	5020	5020	0
148	20240216	181800	115836640	5020	5020	5020	5020	0
149	20240216	181700	115836640	5020	5020	5020	5020	0
150	20240216	181600	115836640	5020	5020	5020	5020	0
151	20240216	181500	115836640	5020	5020	5020	5020	0
152	20240216	181400	115836640	5020	5020	5020	5020	10
153	20240216	181300	115836640	5020	5020	5020	5020	0
154	20240216	181200	115836640	5020	5020	5020	5020	0
155	20240216	181100	115836640	5020	5020	5020	5020	0
156	20240216	181000	115836640	5020	5020	5020	5020	0
157	20240216	180900	115836640	5020	5020	5020	5020	0
158	20240216	180800	115836640	5020	5020	5020	5020	0
159	20240216	180700	115836640	5020	5020	5020	5020	0
160	20240216	180600	115836640	5020	5020	5020	5020	0
161	20240216	180500	115836640	5020	5020	5020	5020	0
162	20240216	180400	115836640	5020	5020	5020	5020	0
163	20240216	180300	115836640	5020	5020	5020	5020	0
164	20240216	180200	115836640	5020	5020	5020	5020	0
165	20240216	180100	115836640	5020	5020	5020	5020	0
166	20240216	180000	115836640	5020	5020	5020	5020	0
167	20240216	175900	115836640	5020	5020	5020	5020	0
168	20240216	175800	115836640	5020	5020	5020	5020	0
169	20240216	175700	115836640	5020	5020	5020	5020	0
170	20240216	175600	115836640	5020	5020	5020	5020	0
171	20240216	175500	115836640	5020	5020	5020	5020	0
172	20240216	175400	115836640	5020	5020	5020	5020	0
173	20240216	175300	115836640	5020	5020	5020	5020	0
174	20240216	175200	115836640	5020	5020	5020	5020	0
175	20240216	175100	115836640	5020	5020	5020	5020	0
176	20240216	175000	115836640	5020	5020	5020	5020	0
177	20240216	174900	115836640	5020	5020	5020	5020	0
178	20240216	174800	115836640	5020	5020	5020	5020	0
179	20240216	174700	115836640	5020	5020	5020	5020	0
180	20240216	174600	115836640	5020	5020	5020	5020	0
181	20240216	174500	115836640	5020	5020	5020	5020	0
182	20240216	174400	115836640	5020	5020	5020	5020	10
183	20240216	174300	115836640	5020	5020	5020	5020	0
184	20240216	174200	115836640	5020	5020	5020	5020	0
185	20240216	174100	115836640	5020	5020	5020	5020	0
186	20240216	174000	115836640	5020	5020	5020	5020	0
187	20240216	173900	115836640	5020	5020	5020	5020	0
188	20240216	173800	115836640	5020	5020	5020	5020	0
189	20240216	173700	115836640	5020	5020	5020	5020	0
190	20240216	173600	115836640	5020	5020	5020	5020	0
191	20240216	173500	115836640	5020	5020	5020	5020	0
192	20240216	173400	115836640	5020	5020	5020	5020	0
193	20240216	173300	115836640	5020	5020	5020	5020	0
194	20240216	173200	115836640	5020	5020	5020	5020	0
195	20240216	173100	115836640	5020	5020	5020	5020	0
196	20240216	173000	115836640	5020	5020	5020	5020	0
197	20240216	172900	115836640	5020	5020	5020	5020	0
198	20240216	172800	115836640	5020	5020	5020	5020	0
199	20240216	172700	115836640	5020	5020	5020	5020	0
200	20240216	172600	115836640	5020	5020	5020	5020	0
201	20240216	172500	115836640	5020	5020	5020	5020	0
202	20240216	172400	115836640	5020	5020	5020	5020	0
203	20240216	172300	115836640	5020	5020	5020	5020	0
204	20240216	172200	115836640	5020	5020	5020	5020	0
205	20240216	172100	115836640	5020	5020	5020	5020	0
206	20240216	172000	115836640	5020	5020	5020	5020	0
207	20240216	171900	115836640	5020	5020	5020	5020	0
208	20240216	171800	115836640	5020	5020	5020	5020	0
209	20240216	171700	115836640	5020	5020	5020	5020	0
210	20240216	171600	115836640	5020	5020	5020	5020	0
211	20240216	171500	115836640	5020	5020	5020	5020	0
212	20240216	171400	115836640	5020	5020	5020	5020	10
213	20240216	171300	115836640	5020	5020	5020	5020	0
214	20240216	171200	115836640	5020	5020	5020	5020	0
215	20240216	171100	115836640	5020	5020	5020	5020	0
216	20240216	171000	115836640	5020	5020	5020	5020	0
217	20240216	170900	115836640	5020	5020	5020	5020	0
218	20240216	170800	115836640	5020	5020	5020	5020	0
219	20240216	170700	115836640	5020	5020	5020	5020	0
220	20240216	170600	115836640	5020	5020	5020	5020	0
221	20240216	170500	115836640	5020	5020	5020	5020	0
222	20240216	170400	115836640	5020	5020	5020	5020	0
223	20240216	170300	115836640	5020	5020	5020	5020	0
224	20240216	170200	115836640	5020	5020	5020	5020	0
225	20240216	170100	115836640	5020	5020	5020	5020	0
226	20240216	170000	115836640	5020	5020	5020	5020	0
227	20240216	165900	115836640	5020	5020	5020	5020	0
228	20240216	165800	115836640	5020	5020	5020	5020	0
229	20240216	165700	115836640	5020	5020	5020	5020	0
230	20240216	165600	115836640	5020	5020	5020	5020	0
231	20240216	165500	115836640	5020	5020	5020	5020	0
232	20240216	165400	115836640	5020	5020	5020	5020	0
233	20240216	165300	115836640	5020	5020	5020	5020	0
234	20240216	165200	115836640	5020	5020	5020	5020	0
235	20240216	165100	115836640	5020	5020	5020	5020	0
236	20240216	165000	115836640	5020	5020	5020	5020	0
237	20240216	164900	115836640	5020	5020	5020	5020	0
238	20240216	164800	115836640	5020	5020	5020	5020	0
239	20240216	164700	115836640	5020	5020	5020	5020	0
240	20240216	164600	115836640	5020	5020	5020	5020	0
241	20240216	164500	115836640	5020	5020	5020	5020	0
242	20240216	164400	115836640	5020	5020	5020	5020	10
243	20240216	164300	115836640	5020	5020	5020	5020	0
244	20240216	164200	115836640	5020	5020	5020	5020	0
245	20240216	164100	115836640	5020	5020	5020	5020	0
246	20240216	164000	115836640	5020	5020	5020	5020	0
247	20240216	163900	115836640	5020	5020	5020	5020	0
248	20240216	163800	115836640	5020	5020	5020	5020	0
249	20240216	163700	115836640	5020	5020	5020	5020	0
250	20240216	163600	115836640	5020	5020	5020	5020	0
251	20240216	163500	115836640	5020	5020	5020	5020	0
252	20240216	163400	115836640	5020	5020	5020	5020	0
253	20240216	163300	115836640	5020	5020	5020	5020	0
254	20240216	163200	115836640	5020	5020	5020	5020	0
255	20240216	163100	115836640	5020	5020	5020	5020	0
256	20240216	163000	115836640	5020	5020	5020	5020	0
257	20240216	162900	115836640	5020	5020	5020	5020	0
258	20240216	162800	115836640	5020	5020	5020	5020	0
259	20240216	162700	115836640	5020	5020	5020	5020	0
260	20240216	162600	115836640	5020	5020	5020	5020	0
261	20240216	162500	115836640	5020	5020	5020	5020	0
262	20240216	162400	115836640	5020	5020	5020	5020	0
263	20240216	162300	115836640	5020	5020	5020	5020	0
264	20240216	162200	115836640	5020	5020	5020	5020	0
265	20240216	162100	115836640	5020	5020	5020	5020	0
266	20240216	162000	115836640	5020	5020	5020	5020	0
267	20240216	161900	115836640	5020	5020	5020	5020	0
268	20240216	161800	115836640	5020	5020	5020	5020	0
269	20240216	161700	115836640	5020	5020	5020	5020	0
270	20240216	161600	115836640	5020	5020	5020	5020	0
271	20240216	161500	115836640	5020	5020	5020	5020	0
272	20240216	161400	115836640	5020	5020	5020	5020	10
273	20240216	161300	115836640	5020	5020	5020	5020	0
274	20240216	161200	115836640	5020	5020	5020	5020	0
275	20240216	161100	115836640	5020	5020	5020	5020	0
276	20240216	161000	115836640	5020	5020	5020	5020	0
277	20240216	160900	115836640	5020	5020	5020	5020	0
278	20240216	160800	115836640	5020	5020	5020	5020	0
279	20240216	160700	115836640	5020	5020	5020	5020	0
280	20240216	160600	115836640	5020	5020	5020	5020	0
281	20240216	160500	115836640	5020	5020	5020	5020	0
282	20240216	160400	115836640	5020	5020	5020	5020	0
283	20240216	160300	115836640	5020	5020	5020	5020	0
284	20240216	160200	115836640	5020	5020	5020	5020	0
285	20240216	160100	115836640	5020	5020	5020	5020	0
286	20240216	160000	115836640	5020	5020	5020	5020	0
287	20240216	155900	115836640	5020	5020	5020	5020	0
288	20240216	155800	115836640	5020	5020	5020	5020	0
289	20240216	155700	115836640	5020	5020	5020	5020	0
290	20240216	155600	115836640	5020	5020	5020	5020	0
291	20240216	155500	115836640	5020	5020	5020	5020	0
292	20240216	155400	115836640	5020	5020	5020	5020	0
293	20240216	155300	115836640	5020	5020	5020	5020	0
294	20240216	155200	115836640	5020	5020	5020	5020	0
295	20240216	155100	115836640	5020	5020	5020	5020	0
296	20240216	155000	115836640	5020	5020	5020	5020	0
297	20240216	154900	115836640	5020	5020	5020	5020	0
298	20240216	154800	115836640	5020	5020	5020	5020	0
299	20240216	154700	115836640	5020	5020	5020	5020	0
300	20240216	154600	115836640	5020	5020	5020	5020	0
301	20240216	154500	115836640	5020	5020	5020	5020	0
302	20240216	154400	115836640	5020	5020	5020	5020	10
303	20240216	154300	115836640	5020	5020	5020	5020	0
304	20240216	154200	115836640	5020	5020	5020	5020	0
305	20240216	154100	115836640	5020	5020	5020	5020	0
306	20240216	154000	115836640	5020	5020	5020	5020	0
307	20240216	153900	115836640	5020	5020	5020	5020	0
308	20240216	153800	115836640	5020	5020	5020	5020	0
309	20240216	153700	115836640	5020	5020	5020	5020	0
310	20240216	153600	115836640	5020	5020	5020	5020	0
311	20240216	153500	115836640	5020	5020	5020	5020	0
312	20240216	153400	115836640	5020	5020	5020	5020	0
313	20240216	153300	115836640	5020	5020	5020	5020	0
314	20240216	153200	115836640	5020	5020	5020	5020	0
315	20240216	153100	115836640	5020	5020	5020	5020	0
316	20240216	153000	115836640	5020	5020	5020	5020	10
317	20240216	152900	115786440	5030	5030	5030	5030	0
318	20240216	152800	115786440	5030	5030	5030	5030	0
319	20240216	152700	115786440	5030	5030	5030	5030	0
320	20240216	152600	115786440	5030	5030	5030	5030	0
321	20240216	152500	115786440	5030	5030	5030	5030	0
322	20240216	152400	115786440	5030	5030	5030	5030	0
323	20240216	152300	115786440	5030	5030	5030	5030	0
324	20240216	152200	115786440	5030	5030	5030	5030	0
325	20240216	152100	115786440	5030	5030	5030	5030	0
326	20240216	152000	115786440	5030	5030	5030	5030	0
327	20240216	151900	115786440	5030	5030	5030	5030	0
328	20240216	151800	115786440	5030	5030	5030	5030	0
329	20240216	151700	115786440	5030	5000	5030	5000	2000
330	20240216	151600	105745910	4975	4990	4990	4975	2000
331	20240216	151500	95784745	4995	4995	4995	4995	0
332	20240216	151400	95784745	4995	4995	4995	4995	0
333	20240216	151300	95784745	4995	4995	4995	4995	100
334	20240216	151200	95285245	4995	4995	4995	4995	0
335	20240216	151100	95285245	4995	4995	4995	4995	0
336	20240216	151000	95285245	4995	4995	4995	4995	0
337	20240216	150900	95285245	4995	4995	4995	4995	0
338	20240216	150800	95285245	4995	4995	4995	4995	3
339	20240216	150700	95270260	4995	4995	4995	4995	100
340	20240216	150600	94770760	5000	5000	5000	5000	0
341	20240216	150500	94770760	5000	5000	5000	5000	1
342	20240216	150400	94765760	5000	5000	5000	5000	0
343	20240216	150300	94765760	5000	5000	5000	5000	0
344	20240216	150200	94765760	5000	5000	5000	5000	0
345	20240216	150100	94765760	5000	5000	5000	5000	0
346	20240216	150000	94765760	5000	5000	5000	5000	0
347	20240216	145900	94765760	5000	5000	5000	5000	0
348	20240216	145800	94765760	5000	5000	5000	5000	0
349	20240216	145700	94765760	5000	5000	5000	5000	2
350	20240216	145600	94755760	5000	5000	5000	5000	0
351	20240216	145500	94755760	5000	5000	5000	5000	0
352	20240216	145400	94755760	5000	5000	5000	5000	0
353	20240216	145300	94755760	5000	5000	5000	5000	0
354	20240216	145200	94755760	5000	5000	5000	5000	0
355	20240216	145100	94755760	5000	5000	5000	5000	0
356	20240216	145000	94755760	5000	5000	5000	5000	914
357	20240216	144900	90185760	5000	5000	5000	5000	1
358	20240216	144800	90180760	4990	4995	4995	4990	361
359	20240216	144700	88378485	5000	5000	5000	5000	91
360	20240216	144600	87923485	5020	5020	5020	5020	0
361	20240216	144500	87923485	5020	5020	5020	5020	0
362	20240216	144400	87923485	5020	5020	5020	5020	0
363	20240216	144300	87923485	5020	5020	5020	5020	0
364	20240216	144200	87923485	5020	5020	5020	5020	0
365	20240216	144100	87923485	5020	5020	5020	5020	0
366	20240216	144000	87923485	5020	5010	5020	5010	4
367	20240216	143900	87903425	5000	5000	5000	5000	0
368	20240216	143800	87903425	5000	5000	5000	5000	0
369	20240216	143700	87903425	5000	5000	5000	5000	3
370	20240216	143600	87888425	5000	5000	5000	5000	0
371	20240216	143500	87888425	5000	5000	5000	5000	0
372	20240216	143400	87888425	5000	5000	5000	5000	3
373	20240216	143300	87873425	5000	5000	5000	5000	0
374	20240216	143200	87873425	5000	5000	5000	5000	0
375	20240216	143100	87873425	5000	5000	5000	5000	0
376	20240216	143000	87873425	5000	5000	5000	5000	0
377	20240216	142900	87873425	5000	5000	5000	5000	0
378	20240216	142800	87873425	5000	5000	5000	5000	0
379	20240216	142700	87873425	5000	5000	5000	5000	3
380	20240216	142600	87858425	5000	5000	5000	5000	0
381	20240216	142500	87858425	5000	5000	5000	5000	0
382	20240216	142400	87858425	5000	5000	5000	5000	0
383	20240216	142300	87858425	5000	5000	5000	5000	0
384	20240216	142200	87858425	5000	5000	5000	5000	3
385	20240216	142100	87843425	5010	5010	5010	5010	0
386	20240216	142000	87843425	5010	5010	5010	5010	0
387	20240216	141900	87843425	5010	5010	5010	5010	0
388	20240216	141800	87843425	5010	5010	5010	5010	1
389	20240216	141700	87838415	5010	5010	5010	5010	0
390	20240216	141600	87838415	5010	5010	5010	5010	0
391	20240216	141500	87838415	5010	5010	5010	5010	0
392	20240216	141400	87838415	5010	5010	5010	5010	3
393	20240216	141300	87823385	5020	5020	5020	5020	0
394	20240216	141200	87823385	5020	5020	5020	5020	0
395	20240216	141100	87823385	5020	5020	5020	5020	0
396	20240216	141000	87823385	5020	5010	5020	5010	2
397	20240216	140900	87813355	5000	5000	5000	5000	0
398	20240216	140800	87813355	5000	5000	5000	5000	0
399	20240216	140700	87813355	5000	5000	5000	5000	0
400	20240216	140600	87813355	5000	5000	5000	5000	3
401	20240216	140500	87798355	5000	5000	5000	5000	0
402	20240216	140400	87798355	5000	5000	5000	5000	0
403	20240216	140300	87798355	5000	5000	5000	5000	0
404	20240216	140200	87798355	5000	5000	5000	5000	0
405	20240216	140100	87798355	5000	5000	5000	5000	3
406	20240216	140000	87783355	5000	5000	5000	5000	0
407	20240216	135900	87783355	5000	5000	5000	5000	2
408	20240216	135800	87773355	5010	5010	5010	5010	0
409	20240216	135700	87773355	5010	5010	5010	5010	0
410	20240216	135600	87773355	5010	5010	5010	5010	0
411	20240216	135500	87773355	5010	5010	5010	5010	0
412	20240216	135400	87773355	5010	5010	5010	5010	0
413	20240216	135300	87773355	5010	5010	5010	5010	2
414	20240216	135200	87763335	5000	5000	5000	5000	0
415	20240216	135100	87763335	5000	5000	5000	5000	2
416	20240216	135000	87753335	5020	5020	5020	5020	0
417	20240216	134900	87753335	5020	5020	5020	5020	0
418	20240216	134800	87753335	5020	5020	5020	5020	0
419	20240216	134700	87753335	5020	5020	5020	5020	0
420	20240216	134600	87753335	5020	5020	5020	5020	0
421	20240216	134500	87753335	5020	5020	5020	5020	0
422	20240216	134400	87753335	5020	5010	5020	5010	9
423	20240216	134300	87708215	4995	5000	5000	4995	1249
424	20240216	134200	81468415	5000	5000	5000	5000	0
425	20240216	134100	81468415	5000	5000	5000	5000	3
426	20240216	134000	81453415	5020	5020	5020	5020	0
427	20240216	133900	81453415	5020	5020	5020	5020	0
428	20240216	133800	81453415	5020	5020	5020	5020	0
429	20240216	133700	81453415	5020	5020	5020	5020	0
430	20240216	133600	81453415	5020	5020	5020	5020	39
431	20240216	133500	81257635	5030	5030	5030	5030	0
432	20240216	133400	81257635	5030	5030	5030	5030	0
433	20240216	133300	81257635	5030	5030	5030	5030	0
434	20240216	133200	81257635	5030	5000	5030	5000	2000
435	20240216	133100	71222895	4995	4995	4995	4995	0
436	20240216	133000	71222895	4995	4995	4995	4995	0
437	20240216	132900	71222895	4995	4995	4995	4995	0
438	20240216	132800	71222895	4995	4995	4995	4995	2000
439	20240216	132700	61232895	4995	4995	4995	4995	0
440	20240216	132600	61232895	4995	4995	4995	4995	3
441	20240216	132500	61217910	5000	5000	5000	5000	0
442	20240216	132400	61217910	5000	5000	5000	5000	0
443	20240216	132300	61217910	5000	5000	5000	5000	0
444	20240216	132200	61217910	5000	5000	5000	5000	0
445	20240216	132100	61217910	5000	5000	5000	5000	0
446	20240216	132000	61217910	5000	5000	5000	5000	0
447	20240216	131900	61217910	5000	5000	5000	5000	0
448	20240216	131800	61217910	5000	5000	5000	5000	0
449	20240216	131700	61217910	5000	5000	5000	5000	23
450	20240216	131600	61102910	5000	5000	5000	5000	30
451	20240216	131500	60952910	5000	5000	5000	5000	3
452	20240216	131400	60937910	5000	5000	5000	5000	0
453	20240216	131300	60937910	5000	5000	5000	5000	7
454	20240216	131200	60902910	4995	4995	4995	4995	0
455	20240216	131100	60902910	4995	4995	4995	4995	0
456	20240216	131000	60902910	4995	4995	4995	4995	0
457	20240216	130900	60902910	4995	4995	4995	4995	0
458	20240216	130800	60902910	4995	4995	4995	4995	0
459	20240216	130700	60902910	4995	4995	4995	4995	3
460	20240216	130600	60887925	4995	4995	4995	4995	0
461	20240216	130500	60887925	4995	4995	4995	4995	0
462	20240216	130400	60887925	4995	4995	4995	4995	0
463	20240216	130300	60887925	4995	4995	4995	4995	0
464	20240216	130200	60887925	4995	4995	4995	4995	0
465	20240216	130100	60887925	4995	4995	4995	4995	189
466	20240216	130000	59943870	5000	5000	5000	5000	0
467	20240216	125900	59943870	5000	5000	5000	5000	0
468	20240216	125800	59943870	5000	5000	5000	5000	2
469	20240216	125700	59933870	5000	5000	5000	5000	19
470	20240216	125600	59838870	5000	5000	5000	5000	6
471	20240216	125500	59808870	4995	4995	4995	4995	0
472	20240216	125400	59808870	4995	4995	4995	4995	0
473	20240216	125300	59808870	4995	4995	4995	4995	0
474	20240216	125200	59808870	4995	4995	4995	4995	0
475	20240216	125100	59808870	4995	4995	4995	4995	0
476	20240216	125000	59808870	4995	4995	4995	4995	0
477	20240216	124900	59808870	4995	4995	4995	4995	0
478	20240216	124800	59808870	4995	4995	4995	4995	0
479	20240216	124700	59808870	4995	4995	4995	4995	3
480	20240216	124600	59793885	5000	5000	5000	5000	0
481	20240216	124500	59793885	5000	5000	5000	5000	0
482	20240216	124400	59793885	5000	5000	5000	5000	0
483	20240216	124300	59793885	5000	5000	5000	5000	0
484	20240216	124200	59793885	5000	5000	5000	5000	0
485	20240216	124100	59793885	5000	5000	5000	5000	0
486	20240216	124000	59793885	5000	5000	5000	5000	0
487	20240216	123900	59793885	5000	5000	5000	5000	0
488	20240216	123800	59793885	5000	5000	5000	5000	0
489	20240216	123700	59793885	5000	5000	5000	5000	0
490	20240216	123600	59793885	5000	5000	5000	5000	0
491	20240216	123500	59793885	5000	5000	5000	5000	100
492	20240216	123400	59293885	5010	5010	5010	5010	0
493	20240216	123300	59293885	5010	5010	5010	5010	0
494	20240216	123200	59293885	5010	5010	5010	5010	0
495	20240216	123100	59293885	5010	5010	5010	5010	0
496	20240216	123000	59293885	5010	5010	5010	5010	0
497	20240216	122900	59293885	5010	5010	5010	5010	0
498	20240216	122800	59293885	5010	5010	5010	5010	0
499	20240216	122700	59293885	5010	5010	5010	5010	0
500	20240216	122600	59293885	5010	5010	5010	5010	0
501	20240216	122500	59293885	5010	4990	5010	4990	10
502	20240216	122400	59243880	4985	4985	4985	4985	2
503	20240216	122300	59233910	4985	4985	4985	4985	0
504	20240216	122200	59233910	4985	4985	4985	4985	0
505	20240216	122100	59233910	4985	4985	4985	4985	0
506	20240216	122000	59233910	4985	4985	4985	4985	0
507	20240216	121900	59233910	4985	4985	4985	4985	0
508	20240216	121800	59233910	4985	4985	4985	4985	1
509	20240216	121700	59228925	4985	4985	4985	4985	0
510	20240216	121600	59228925	4985	4985	4985	4985	0
511	20240216	121500	59228925	4985	4985	4985	4985	0
512	20240216	121400	59228925	4985	4985	4985	4985	0
513	20240216	121300	59228925	4985	4985	4985	4985	0
514	20240216	121200	59228925	4985	4990	4990	4985	6
515	20240216	121100	59199005	5010	5010	5010	5010	0
516	20240216	121000	59199005	5010	5010	5010	5010	0
517	20240216	120900	59199005	5010	5010	5010	5010	0
518	20240216	120800	59199005	5010	5010	5010	5010	0
519	20240216	120700	59199005	5010	5010	5010	5010	0
520	20240216	120600	59199005	5010	5010	5010	5010	0
521	20240216	120500	59199005	5010	5010	5010	5010	0
522	20240216	120400	59199005	5010	5010	5010	5010	0
523	20240216	120300	59199005	5010	5010	5010	5010	0
524	20240216	120200	59199005	5010	5010	5010	5010	0
525	20240216	120100	59199005	5010	5010	5010	5010	0
526	20240216	120000	59199005	5010	5010	5010	5010	5
527	20240216	115900	59173955	5020	5020	5020	5020	0
528	20240216	115800	59173955	5020	4985	5020	4975	2600
529	20240216	115700	46178500	5030	5030	5030	5030	0
530	20240216	115600	46178500	5030	5030	5030	5030	0
531	20240216	115500	46178500	5030	5030	5030	5030	0
532	20240216	115400	46178500	5030	4990	5030	4980	4000
533	20240216	115300	26172040	5010	5010	5010	5010	0
534	20240216	115200	26172040	5010	5010	5010	5010	0
535	20240216	115100	26172040	5010	4995	5010	4995	6
536	20240216	115000	26142040	4990	4990	4990	4990	0
537	20240216	114900	26142040	4990	4990	4990	4990	0
538	20240216	114800	26142040	4990	4990	4990	4990	0
539	20240216	114700	26142040	4990	4990	4990	4990	0
540	20240216	114600	26142040	4990	4990	4990	4990	3
541	20240216	114500	26127070	4990	4990	4990	4990	0
542	20240216	114400	26127070	4990	4990	4990	4990	0
543	20240216	114300	26127070	4990	4990	4990	4990	3
544	20240216	114200	26112100	4985	4985	4985	4985	0
545	20240216	114100	26112100	4985	4985	4985	4985	3
546	20240216	114000	26097145	4985	4985	4985	4985	0
547	20240216	113900	26097145	4985	4985	4985	4985	0
548	20240216	113800	26097145	4985	4985	4985	4985	0
549	20240216	113700	26097145	4985	4985	4985	4985	11
550	20240216	113600	26042310	4985	4985	4985	4985	39
551	20240216	113500	25847895	4985	4985	4985	4985	7
552	20240216	113400	25813000	4985	4985	4985	4985	354
553	20240216	113300	24048310	4985	4990	4990	4985	1239
554	20240216	113200	17871400	4995	4995	4995	4995	1
555	20240216	113100	17866405	4990	4990	4990	4990	3
556	20240216	113000	17851435	4990	4990	4990	4990	0
557	20240216	112900	17851435	4990	4990	4990	4990	0
558	20240216	112800	17851435	4990	4990	4990	4990	0
559	20240216	112700	17851435	4990	4990	4990	4990	2
560	20240216	112600	17841455	4990	4990	4990	4990	1
561	20240216	112500	17836465	4990	4990	4990	4990	3
562	20240216	112400	17821495	5020	5020	5020	5020	0
563	20240216	112300	17821495	5020	5020	5020	5020	0
564	20240216	112200	17821495	5020	5020	5020	5020	0
565	20240216	112100	17821495	5020	5020	5020	5020	0
566	20240216	112000	17821495	5020	5020	5020	5020	0
567	20240216	111900	17821495	5020	5020	5020	5020	0
568	20240216	111800	17821495	5020	5020	5020	5020	0
569	20240216	111700	17821495	5020	5020	5020	5020	0
570	20240216	111600	17821495	5020	5020	5020	5020	0
571	20240216	111500	17821495	5020	5020	5020	5020	0
572	20240216	111400	17821495	5020	5020	5020	5020	0
573	20240216	111300	17821495	5020	5020	5020	5020	0
574	20240216	111200	17821495	5020	5020	5020	5020	0
575	20240216	111100	17821495	5020	5020	5020	5020	0
576	20240216	111000	17821495	5020	5020	5020	5020	0
577	20240216	110900	17821495	5020	5020	5020	5020	0
578	20240216	110800	17821495	5020	5020	5020	5020	0
579	20240216	110700	17821495	5020	5020	5020	5020	0
580	20240216	110600	17821495	5020	5020	5020	5020	0
581	20240216	110500	17821495	5020	5020	5020	5020	0
582	20240216	110400	17821495	5020	5010	5020	5010	2000
583	20240216	110300	7784075	5010	5010	5010	5010	1
584	20240216	110200	7779065	5010	5010	5010	5010	0
585	20240216	110100	7779065	5010	5010	5010	5010	0
586	20240216	110000	7779065	5010	5010	5010	5010	0
587	20240216	105900	7779065	5010	5010	5010	5010	0
588	20240216	105800	7779065	5010	5010	5010	5010	0
589	20240216	105700	7779065	5010	5010	5010	5010	0
590	20240216	105600	7779065	5010	5010	5010	5010	0
591	20240216	105500	7779065	5010	5010	5010	5010	0
592	20240216	105400	7779065	5010	5010	5010	5010	0
593	20240216	105300	7779065	5010	5010	5010	5010	0
594	20240216	105200	7779065	5010	5010	5010	5010	0
595	20240216	105100	7779065	5010	5010	5010	5010	0
596	20240216	105000	7779065	5010	5010	5010	5010	0
597	20240216	104900	7779065	5010	5010	5010	5010	0
598	20240216	104800	7779065	5010	5010	5010	5010	0
599	20240216	104700	7779065	5010	5010	5010	5010	1
600	20240216	104600	7774055	5010	5010	5010	5010	0
601	20240216	104500	7774055	5010	5010	5010	5010	0
602	20240216	104400	7774055	5010	5010	5010	5010	0
603	20240216	104300	7774055	5010	5010	5010	5010	1
604	20240216	104200	7769045	5000	5000	5000	5000	0
605	20240216	104100	7769045	5000	5000	5000	5000	0
606	20240216	104000	7769045	5000	5000	5000	5000	16
607	20240216	103900	7689045	5000	5000	5000	5000	0
608	20240216	103800	7689045	5000	5000	5000	5000	0
609	20240216	103700	7689045	5000	5000	5000	5000	0
610	20240216	103600	7689045	5000	5000	5000	5000	14
611	20240216	103500	7619045	5000	5000	5000	5000	1
612	20240216	103400	7614045	5000	5000	5000	5000	0
613	20240216	103300	7614045	5000	5000	5000	5000	0
614	20240216	103200	7614045	5000	5000	5000	5000	1
615	20240216	103100	7609045	5000	5000	5000	5000	24
616	20240216	103000	7489045	5020	5020	5020	5020	0
617	20240216	102900	7489045	5020	5020	5020	5020	0
618	20240216	102800	7489045	5020	5020	5020	5020	0
619	20240216	102700	7489045	5020	5020	5020	5020	0
620	20240216	102600	7489045	5020	5020	5020	5020	0
621	20240216	102500	7489045	5020	5020	5020	5020	0
622	20240216	102400	7489045	5020	5020	5020	5020	0
623	20240216	102300	7489045	5020	5020	5020	5020	40
624	20240216	102200	7288245	5020	4985	5020	4985	201
625	20240216	102100	6284070	4985	4985	4985	4985	0
626	20240216	102000	6284070	4985	4985	4985	4985	0
627	20240216	101900	6284070	4985	4985	4985	4985	0
628	20240216	101800	6284070	4985	4985	4985	4985	0
629	20240216	101700	6284070	4985	4985	4985	4985	0
630	20240216	101600	6284070	4985	4985	4985	4985	51
631	20240216	101500	6029835	4985	4985	4985	4985	0
632	20240216	101400	6029835	4985	4985	4985	4985	62
633	20240216	101300	5720765	5000	5000	5000	5000	0
634	20240216	101200	5720765	5000	5000	5000	5000	5
635	20240216	101100	5695765	4995	4995	4995	4995	60
636	20240216	101000	5396065	4995	4995	4995	4995	10
637	20240216	100900	5346115	4995	4995	4995	4995	0
638	20240216	100800	5346115	4995	4995	4995	4995	3
639	20240216	100700	5331130	4995	4995	4995	4995	0
640	20240216	100600	5331130	4995	4995	4995	4995	0
641	20240216	100500	5331130	4995	4995	4995	4995	0
642	20240216	100400	5331130	4995	4995	4995	4995	0
643	20240216	100300	5331130	4995	4995	4995	4995	0
644	20240216	100200	5331130	4995	4995	4995	4995	0
645	20240216	100100	5331130	4995	4995	4995	4995	0
646	20240216	100000	5331130	4995	4995	4995	4995	1
647	20240216	095900	5326135	4980	4980	4980	4980	0
648	20240216	095800	5326135	4980	4980	4980	4980	0
649	20240216	095700	5326135	4980	4980	4980	4980	123
650	20240216	095600	4713595	4985	4985	4985	4985	0
651	20240216	095500	4713595	4985	4985	4985	4985	52
652	20240216	095400	4454375	4995	4995	4995	4995	0
653	20240216	095300	4454375	4995	4995	4995	4995	8
654	20240216	095200	4414415	5010	5010	5010	5010	0
655	20240216	095100	4414415	5010	5010	5010	5010	0
656	20240216	095000	4414415	5010	5010	5010	5010	0
657	20240216	094900	4414415	5010	5010	5010	5010	0
658	20240216	094800	4414415	5010	5010	5010	5010	0
659	20240216	094700	4414415	5010	5010	5010	5010	0
660	20240216	094600	4414415	5010	5010	5010	5010	0
661	20240216	094500	4414415	5010	5010	5010	5010	0
662	20240216	094400	4414415	5010	5010	5010	5010	0
663	20240216	094300	4414415	5010	5010	5010	5010	0
664	20240216	094200	4414415	5010	5000	5010	5000	5
665	20240216	094100	4389375	5000	5000	5000	5000	3
666	20240216	094000	4374375	5010	5010	5010	5010	1
667	20240216	093900	4369365	4995	4995	4995	4995	1
668	20240216	093800	4364370	4980	4980	4980	4980	64
669	20240216	093700	4045650	4985	4985	4985	4985	25
670	20240216	093600	3921025	4985	4985	4985	4985	105
671	20240216	093500	3397600	4990	4990	4990	4990	32
672	20240216	093400	3237920	4990	4990	4990	4990	13
673	20240216	093300	3173050	4990	4995	4995	4990	377
674	20240216	093200	1290000	4995	4995	4995	4995	0
675	20240216	093100	1290000	4995	4995	4995	4995	0
676	20240216	093000	1290000	4995	4995	4995	4995	0
677	20240216	092900	1290000	4995	4995	4995	4995	0
678	20240216	092800	1290000	4995	4995	4995	4995	20
679	20240216	092700	1190100	4995	4995	4995	4995	0
680	20240216	092600	1190100	4995	4995	4995	4995	0
681	20240216	092500	1190100	4995	4995	4995	4995	0
682	20240216	092400	1190100	4995	4995	4995	4995	0
683	20240216	092300	1190100	4995	4995	4995	4995	22
684	20240216	092200	1080210	5010	5010	5010	5010	2
685	20240216	092100	1070190	5020	5020	5020	5020	0
686	20240216	092000	1070190	5020	5020	5020	5020	0
687	20240216	091900	1070190	5020	5020	5020	5020	0
688	20240216	091800	1070190	5020	5020	5020	5020	0
689	20240216	091700	1070190	5020	5020	5020	5020	0
690	20240216	091600	1070190	5020	5020	5020	5020	0
691	20240216	091500	1070190	5020	5020	5020	5020	0
692	20240216	091400	1070190	5020	5010	5020	5010	4
693	20240216	091300	1050140	5020	5020	5020	5020	0
694	20240216	091200	1050140	5020	5020	5020	5020	0
695	20240216	091100	1050140	5020	5020	5020	5020	0
696	20240216	091000	1050140	5020	5020	5020	5020	1
697	20240216	090900	1045120	5010	5010	5010	5010	0
698	20240216	090800	1045120	5010	5010	5010	5010	4
699	20240216	090700	1025080	4990	4990	4990	4990	42
700	20240216	090600	815500	4990	5000	5000	4990	58
701	20240216	090500	526050	5010	5010	5010	5010	0
702	20240216	090400	526050	5010	5010	5010	5010	4
703	20240216	090300	506010	5010	5010	5010	5010	0
704	20240216	090200	506010	5010	5010	5010	5010	0
705	20240216	090100	506010	5010	5010	5010	5010	0
706	20240216	090000	506010	5010	5010	5010	5010	101