KissMeData/093920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200000	137206950	5880	5880	5880	5880	238
3	20240216	195900	137206950	5880	5880	5880	5880	0
4	20240216	195800	137206950	5880	5880	5880	5880	0
5	20240216	195700	137206950	5880	5880	5880	5880	0
6	20240216	195600	137206950	5880	5880	5880	5880	0
7	20240216	195500	137206950	5880	5880	5880	5880	0
8	20240216	195400	137206950	5880	5880	5880	5880	0
9	20240216	195300	137206950	5880	5880	5880	5880	0
10	20240216	195200	137206950	5880	5880	5880	5880	0
11	20240216	195100	137206950	5880	5880	5880	5880	0
12	20240216	195000	137206950	5880	5880	5880	5880	0
13	20240216	194900	137206950	5880	5880	5880	5880	0
14	20240216	194800	137206950	5880	5880	5880	5880	0
15	20240216	194700	137206950	5880	5880	5880	5880	0
16	20240216	194600	137206950	5880	5880	5880	5880	0
17	20240216	194500	137206950	5880	5880	5880	5880	0
18	20240216	194400	137206950	5880	5880	5880	5880	0
19	20240216	194300	137206950	5880	5880	5880	5880	0
20	20240216	194200	137206950	5880	5880	5880	5880	0
21	20240216	194100	137206950	5880	5880	5880	5880	0
22	20240216	194000	137206950	5880	5880	5880	5880	0
23	20240216	193900	137206950	5880	5880	5880	5880	0
24	20240216	193800	137206950	5880	5880	5880	5880	0
25	20240216	193700	137206950	5880	5880	5880	5880	0
26	20240216	193600	137206950	5880	5880	5880	5880	0
27	20240216	193500	137206950	5880	5880	5880	5880	0
28	20240216	193400	137206950	5880	5880	5880	5880	0
29	20240216	193300	137206950	5880	5880	5880	5880	0
30	20240216	193200	137206950	5880	5880	5880	5880	0
31	20240216	193100	137206950	5880	5880	5880	5880	0
32	20240216	193000	137206950	5880	5880	5880	5880	238
33	20240216	192900	137206950	5880	5880	5880	5880	0
34	20240216	192800	137206950	5880	5880	5880	5880	0
35	20240216	192700	137206950	5880	5880	5880	5880	0
36	20240216	192600	137206950	5880	5880	5880	5880	0
37	20240216	192500	137206950	5880	5880	5880	5880	0
38	20240216	192400	137206950	5880	5880	5880	5880	0
39	20240216	192300	137206950	5880	5880	5880	5880	0
40	20240216	192200	137206950	5880	5880	5880	5880	0
41	20240216	192100	137206950	5880	5880	5880	5880	0
42	20240216	192000	137206950	5880	5880	5880	5880	0
43	20240216	191900	137206950	5880	5880	5880	5880	0
44	20240216	191800	137206950	5880	5880	5880	5880	0
45	20240216	191700	137206950	5880	5880	5880	5880	0
46	20240216	191600	137206950	5880	5880	5880	5880	0
47	20240216	191500	137206950	5880	5880	5880	5880	0
48	20240216	191400	137206950	5880	5880	5880	5880	0
49	20240216	191300	137206950	5880	5880	5880	5880	0
50	20240216	191200	137206950	5880	5880	5880	5880	0
51	20240216	191100	137206950	5880	5880	5880	5880	0
52	20240216	191000	137206950	5880	5880	5880	5880	0
53	20240216	190900	137206950	5880	5880	5880	5880	0
54	20240216	190800	137206950	5880	5880	5880	5880	0
55	20240216	190700	137206950	5880	5880	5880	5880	0
56	20240216	190600	137206950	5880	5880	5880	5880	0
57	20240216	190500	137206950	5880	5880	5880	5880	0
58	20240216	190400	137206950	5880	5880	5880	5880	0
59	20240216	190300	137206950	5880	5880	5880	5880	0
60	20240216	190200	137206950	5880	5880	5880	5880	0
61	20240216	190100	137206950	5880	5880	5880	5880	0
62	20240216	190000	137206950	5880	5880	5880	5880	238
63	20240216	185900	137206950	5880	5880	5880	5880	0
64	20240216	185800	137206950	5880	5880	5880	5880	0
65	20240216	185700	137206950	5880	5880	5880	5880	0
66	20240216	185600	137206950	5880	5880	5880	5880	0
67	20240216	185500	137206950	5880	5880	5880	5880	0
68	20240216	185400	137206950	5880	5880	5880	5880	0
69	20240216	185300	137206950	5880	5880	5880	5880	0
70	20240216	185200	137206950	5880	5880	5880	5880	0
71	20240216	185100	137206950	5880	5880	5880	5880	0
72	20240216	185000	137206950	5880	5880	5880	5880	0
73	20240216	184900	137206950	5880	5880	5880	5880	0
74	20240216	184800	137206950	5880	5880	5880	5880	0
75	20240216	184700	137206950	5880	5880	5880	5880	0
76	20240216	184600	137206950	5880	5880	5880	5880	0
77	20240216	184500	137206950	5880	5880	5880	5880	0
78	20240216	184400	137206950	5880	5880	5880	5880	0
79	20240216	184300	137206950	5880	5880	5880	5880	0
80	20240216	184200	137206950	5880	5880	5880	5880	0
81	20240216	184100	137206950	5880	5880	5880	5880	0
82	20240216	184000	137206950	5880	5880	5880	5880	0
83	20240216	183900	137206950	5880	5880	5880	5880	0
84	20240216	183800	137206950	5880	5880	5880	5880	0
85	20240216	183700	137206950	5880	5880	5880	5880	0
86	20240216	183600	137206950	5880	5880	5880	5880	0
87	20240216	183500	137206950	5880	5880	5880	5880	0
88	20240216	183400	137206950	5880	5880	5880	5880	0
89	20240216	183300	137206950	5880	5880	5880	5880	0
90	20240216	183200	137206950	5880	5880	5880	5880	0
91	20240216	183100	137206950	5880	5880	5880	5880	0
92	20240216	183000	137206950	5880	5880	5880	5880	238
93	20240216	182900	137206950	5880	5880	5880	5880	0
94	20240216	182800	137206950	5880	5880	5880	5880	0
95	20240216	182700	137206950	5880	5880	5880	5880	0
96	20240216	182600	137206950	5880	5880	5880	5880	0
97	20240216	182500	137206950	5880	5880	5880	5880	0
98	20240216	182400	137206950	5880	5880	5880	5880	0
99	20240216	182300	137206950	5880	5880	5880	5880	0
100	20240216	182200	137206950	5880	5880	5880	5880	0
101	20240216	182100	137206950	5880	5880	5880	5880	0
102	20240216	182000	137206950	5880	5880	5880	5880	0
103	20240216	181900	137206950	5880	5880	5880	5880	0
104	20240216	181800	137206950	5880	5880	5880	5880	0
105	20240216	181700	137206950	5880	5880	5880	5880	0
106	20240216	181600	137206950	5880	5880	5880	5880	0
107	20240216	181500	137206950	5880	5880	5880	5880	0
108	20240216	181400	137206950	5880	5880	5880	5880	0
109	20240216	181300	137206950	5880	5880	5880	5880	0
110	20240216	181200	137206950	5880	5880	5880	5880	0
111	20240216	181100	137206950	5880	5880	5880	5880	0
112	20240216	181000	137206950	5880	5880	5880	5880	0
113	20240216	180900	137206950	5880	5880	5880	5880	0
114	20240216	180800	137206950	5880	5880	5880	5880	0
115	20240216	180700	137206950	5880	5880	5880	5880	0
116	20240216	180600	137206950	5880	5880	5880	5880	0
117	20240216	180500	137206950	5880	5880	5880	5880	0
118	20240216	180400	137206950	5880	5880	5880	5880	0
119	20240216	180300	137206950	5880	5880	5880	5880	0
120	20240216	180200	137206950	5880	5880	5880	5880	0
121	20240216	180100	137206950	5880	5880	5880	5880	0
122	20240216	180000	137206950	5880	5880	5880	5880	238
123	20240216	175900	137206950	5880	5880	5880	5880	0
124	20240216	175800	137206950	5880	5880	5880	5880	0
125	20240216	175700	137206950	5880	5880	5880	5880	0
126	20240216	175600	137206950	5880	5880	5880	5880	0
127	20240216	175500	137206950	5880	5880	5880	5880	0
128	20240216	175400	137206950	5880	5880	5880	5880	0
129	20240216	175300	137206950	5880	5880	5880	5880	0
130	20240216	175200	137206950	5880	5880	5880	5880	0
131	20240216	175100	137206950	5880	5880	5880	5880	0
132	20240216	175000	137206950	5880	5880	5880	5880	0
133	20240216	174900	137206950	5880	5880	5880	5880	0
134	20240216	174800	137206950	5880	5880	5880	5880	0
135	20240216	174700	137206950	5880	5880	5880	5880	0
136	20240216	174600	137206950	5880	5880	5880	5880	0
137	20240216	174500	137206950	5880	5880	5880	5880	0
138	20240216	174400	137206950	5880	5880	5880	5880	0
139	20240216	174300	137206950	5880	5880	5880	5880	0
140	20240216	174200	137206950	5880	5880	5880	5880	0
141	20240216	174100	137206950	5880	5880	5880	5880	0
142	20240216	174000	137206950	5880	5880	5880	5880	0
143	20240216	173900	137206950	5880	5880	5880	5880	0
144	20240216	173800	137206950	5880	5880	5880	5880	0
145	20240216	173700	137206950	5880	5880	5880	5880	0
146	20240216	173600	137206950	5880	5880	5880	5880	0
147	20240216	173500	137206950	5880	5880	5880	5880	0
148	20240216	173400	137206950	5880	5880	5880	5880	0
149	20240216	173300	137206950	5880	5880	5880	5880	0
150	20240216	173200	137206950	5880	5880	5880	5880	0
151	20240216	173100	137206950	5880	5880	5880	5880	0
152	20240216	173000	137206950	5880	5880	5880	5880	238
153	20240216	172900	137206950	5880	5880	5880	5880	0
154	20240216	172800	137206950	5880	5880	5880	5880	0
155	20240216	172700	137206950	5880	5880	5880	5880	0
156	20240216	172600	137206950	5880	5880	5880	5880	0
157	20240216	172500	137206950	5880	5880	5880	5880	0
158	20240216	172400	137206950	5880	5880	5880	5880	0
159	20240216	172300	137206950	5880	5880	5880	5880	0
160	20240216	172200	137206950	5880	5880	5880	5880	0
161	20240216	172100	137206950	5880	5880	5880	5880	0
162	20240216	172000	137206950	5880	5880	5880	5880	0
163	20240216	171900	137206950	5880	5880	5880	5880	0
164	20240216	171800	137206950	5880	5880	5880	5880	0
165	20240216	171700	137206950	5880	5880	5880	5880	0
166	20240216	171600	137206950	5880	5880	5880	5880	0
167	20240216	171500	137206950	5880	5880	5880	5880	0
168	20240216	171400	137206950	5880	5880	5880	5880	0
169	20240216	171300	137206950	5880	5880	5880	5880	0
170	20240216	171200	137206950	5880	5880	5880	5880	0
171	20240216	171100	137206950	5880	5880	5880	5880	0
172	20240216	171000	137206950	5880	5880	5880	5880	0
173	20240216	170900	137206950	5880	5880	5880	5880	0
174	20240216	170800	137206950	5880	5880	5880	5880	0
175	20240216	170700	137206950	5880	5880	5880	5880	0
176	20240216	170600	137206950	5880	5880	5880	5880	0
177	20240216	170500	137206950	5880	5880	5880	5880	0
178	20240216	170400	137206950	5880	5880	5880	5880	0
179	20240216	170300	137206950	5880	5880	5880	5880	0
180	20240216	170200	137206950	5880	5880	5880	5880	0
181	20240216	170100	137206950	5880	5880	5880	5880	0
182	20240216	170000	137206950	5880	5880	5880	5880	238
183	20240216	165900	137206950	5880	5880	5880	5880	0
184	20240216	165800	137206950	5880	5880	5880	5880	0
185	20240216	165700	137206950	5880	5880	5880	5880	0
186	20240216	165600	137206950	5880	5880	5880	5880	0
187	20240216	165500	137206950	5880	5880	5880	5880	0
188	20240216	165400	137206950	5880	5880	5880	5880	0
189	20240216	165300	137206950	5880	5880	5880	5880	0
190	20240216	165200	137206950	5880	5880	5880	5880	0
191	20240216	165100	137206950	5880	5880	5880	5880	0
192	20240216	165000	137206950	5880	5880	5880	5880	0
193	20240216	164900	137206950	5880	5880	5880	5880	0
194	20240216	164800	137206950	5880	5880	5880	5880	0
195	20240216	164700	137206950	5880	5880	5880	5880	0
196	20240216	164600	137206950	5880	5880	5880	5880	0
197	20240216	164500	137206950	5880	5880	5880	5880	0
198	20240216	164400	137206950	5880	5880	5880	5880	0
199	20240216	164300	137206950	5880	5880	5880	5880	0
200	20240216	164200	137206950	5880	5880	5880	5880	0
201	20240216	164100	137206950	5880	5880	5880	5880	0
202	20240216	164000	137206950	5880	5880	5880	5880	0
203	20240216	163900	137206950	5880	5880	5880	5880	0
204	20240216	163800	137206950	5880	5880	5880	5880	0
205	20240216	163700	137206950	5880	5880	5880	5880	0
206	20240216	163600	137206950	5880	5880	5880	5880	0
207	20240216	163500	137206950	5880	5880	5880	5880	0
208	20240216	163400	137206950	5880	5880	5880	5880	0
209	20240216	163300	137206950	5880	5880	5880	5880	0
210	20240216	163200	137206950	5880	5880	5880	5880	0
211	20240216	163100	137206950	5880	5880	5880	5880	0
212	20240216	163000	137206950	5880	5880	5880	5880	238
213	20240216	162900	137206950	5880	5880	5880	5880	0
214	20240216	162800	137206950	5880	5880	5880	5880	0
215	20240216	162700	137206950	5880	5880	5880	5880	0
216	20240216	162600	137206950	5880	5880	5880	5880	0
217	20240216	162500	137206950	5880	5880	5880	5880	0
218	20240216	162400	137206950	5880	5880	5880	5880	0
219	20240216	162300	137206950	5880	5880	5880	5880	0
220	20240216	162200	137206950	5880	5880	5880	5880	0
221	20240216	162100	137206950	5880	5880	5880	5880	0
222	20240216	162000	137206950	5880	5880	5880	5880	0
223	20240216	161900	137206950	5880	5880	5880	5880	0
224	20240216	161800	137206950	5880	5880	5880	5880	0
225	20240216	161700	137206950	5880	5880	5880	5880	0
226	20240216	161600	137206950	5880	5880	5880	5880	0
227	20240216	161500	137206950	5880	5880	5880	5880	0
228	20240216	161400	137206950	5880	5880	5880	5880	0
229	20240216	161300	137206950	5880	5880	5880	5880	0
230	20240216	161200	137206950	5880	5880	5880	5880	0
231	20240216	161100	137206950	5880	5880	5880	5880	0
232	20240216	161000	137206950	5880	5880	5880	5880	0
233	20240216	160900	137206950	5880	5880	5880	5880	0
234	20240216	160800	137206950	5880	5880	5880	5880	0
235	20240216	160700	137206950	5880	5880	5880	5880	0
236	20240216	160600	137206950	5880	5880	5880	5880	0
237	20240216	160500	137206950	5880	5880	5880	5880	0
238	20240216	160400	137206950	5880	5880	5880	5880	0
239	20240216	160300	137206950	5880	5880	5880	5880	0
240	20240216	160200	137206950	5880	5880	5880	5880	0
241	20240216	160100	137206950	5880	5880	5880	5880	0
242	20240216	160000	137206950	5880	5880	5880	5880	238
243	20240216	155900	137206950	5880	5880	5880	5880	0
244	20240216	155800	137206950	5880	5880	5880	5880	0
245	20240216	155700	137206950	5880	5880	5880	5880	0
246	20240216	155600	137206950	5880	5880	5880	5880	0
247	20240216	155500	137206950	5880	5880	5880	5880	0
248	20240216	155400	137206950	5880	5880	5880	5880	0
249	20240216	155300	137206950	5880	5880	5880	5880	0
250	20240216	155200	137206950	5880	5880	5880	5880	0
251	20240216	155100	137206950	5880	5880	5880	5880	0
252	20240216	155000	137206950	5880	5880	5880	5880	0
253	20240216	154900	137206950	5880	5880	5880	5880	0
254	20240216	154800	137206950	5880	5880	5880	5880	0
255	20240216	154700	137206950	5880	5880	5880	5880	0
256	20240216	154600	137206950	5880	5880	5880	5880	0
257	20240216	154500	137206950	5880	5880	5880	5880	0
258	20240216	154400	137206950	5880	5880	5880	5880	0
259	20240216	154300	137206950	5880	5880	5880	5880	0
260	20240216	154200	137206950	5880	5880	5880	5880	0
261	20240216	154100	137206950	5880	5880	5880	5880	0
262	20240216	154000	137206950	5880	5880	5880	5880	0
263	20240216	153900	137206950	5880	5880	5880	5880	0
264	20240216	153800	137206950	5880	5880	5880	5880	0
265	20240216	153700	137206950	5880	5880	5880	5880	0
266	20240216	153600	137206950	5880	5880	5880	5880	0
267	20240216	153500	137206950	5880	5880	5880	5880	0
268	20240216	153400	137206950	5880	5880	5880	5880	0
269	20240216	153300	137206950	5880	5880	5880	5880	0
270	20240216	153200	137206950	5880	5880	5880	5880	0
271	20240216	153100	137206950	5880	5880	5880	5880	0
272	20240216	153000	137206950	5880	5880	5880	5880	476
273	20240216	152900	135807510	5870	5870	5870	5870	0
274	20240216	152800	135807510	5870	5870	5870	5870	0
275	20240216	152700	135807510	5870	5870	5870	5870	0
276	20240216	152600	135807510	5870	5870	5870	5870	0
277	20240216	152500	135807510	5870	5870	5870	5870	0
278	20240216	152400	135807510	5870	5870	5870	5870	0
279	20240216	152300	135807510	5870	5870	5870	5870	0
280	20240216	152200	135807510	5870	5870	5870	5870	0
281	20240216	152100	135807510	5870	5870	5870	5870	0
282	20240216	152000	135807510	5870	5870	5870	5870	0
283	20240216	151900	135807510	5870	5870	5870	5870	1
284	20240216	151800	135801640	5870	5870	5870	5870	10
285	20240216	151700	135742940	5870	5870	5870	5870	10
286	20240216	151600	135684240	5850	5850	5850	5850	5
287	20240216	151500	135654990	5860	5870	5870	5860	170
288	20240216	151400	134657100	5870	5870	5870	5870	1331
289	20240216	151300	126844130	5860	5860	5860	5860	0
290	20240216	151200	126844130	5860	5860	5860	5860	625
291	20240216	151100	123181630	5860	5860	5860	5860	0
292	20240216	151000	123181630	5860	5860	5860	5860	1000
293	20240216	150900	117321630	5850	5850	5850	5850	0
294	20240216	150800	117321630	5850	5850	5850	5850	929
295	20240216	150700	111886980	5840	5840	5840	5840	0
296	20240216	150600	111886980	5840	5840	5840	5840	0
297	20240216	150500	111886980	5840	5840	5840	5840	0
298	20240216	150400	111886980	5840	5840	5840	5840	0
299	20240216	150300	111886980	5840	5840	5840	5840	0
300	20240216	150200	111886980	5840	5840	5840	5840	0
301	20240216	150100	111886980	5840	5840	5840	5840	0
302	20240216	150000	111886980	5840	5840	5840	5840	0
303	20240216	145900	111886980	5840	5840	5840	5840	0
304	20240216	145800	111886980	5840	5850	5850	5840	271
305	20240216	145700	110304200	5850	5850	5850	5850	26
306	20240216	145600	110152100	5850	5850	5850	5850	0
307	20240216	145500	110152100	5850	5850	5850	5850	0
308	20240216	145400	110152100	5850	5850	5850	5850	0
309	20240216	145300	110152100	5850	5850	5850	5850	0
310	20240216	145200	110152100	5850	5850	5850	5850	0
311	20240216	145100	110152100	5850	5850	5850	5850	30
312	20240216	145000	109976600	5850	5850	5850	5850	0
313	20240216	144900	109976600	5850	5850	5850	5850	1
314	20240216	144800	109970750	5850	5850	5850	5850	0
315	20240216	144700	109970750	5850	5840	5850	5840	6
316	20240216	144600	109935690	5840	5840	5840	5840	0
317	20240216	144500	109935690	5840	5840	5840	5840	0
318	20240216	144400	109935690	5840	5840	5840	5840	0
319	20240216	144300	109935690	5840	5840	5840	5840	0
320	20240216	144200	109935690	5840	5840	5840	5840	1
321	20240216	144100	109929850	5840	5840	5840	5840	134
322	20240216	144000	109147290	5850	5850	5850	5850	0
323	20240216	143900	109147290	5850	5850	5850	5850	1
324	20240216	143800	109141440	5850	5850	5850	5850	0
325	20240216	143700	109141440	5850	5850	5850	5850	0
326	20240216	143600	109141440	5850	5850	5850	5850	0
327	20240216	143500	109141440	5850	5850	5850	5850	0
328	20240216	143400	109141440	5850	5840	5850	5840	33
329	20240216	143300	108948700	5840	5840	5840	5840	0
330	20240216	143200	108948700	5840	5840	5840	5840	0
331	20240216	143100	108948700	5840	5840	5840	5840	20
332	20240216	143000	108831900	5840	5840	5840	5840	0
333	20240216	142900	108831900	5840	5840	5840	5840	60
334	20240216	142800	108481500	5840	5840	5840	5840	0
335	20240216	142700	108481500	5840	5840	5850	5840	1012
336	20240216	142600	102571320	5840	5840	5840	5840	16
337	20240216	142500	102477880	5840	5840	5840	5840	200
338	20240216	142400	101309880	5850	5850	5850	5850	0
339	20240216	142300	101309880	5850	5850	5850	5850	40
340	20240216	142200	101075880	5840	5840	5840	5840	0
341	20240216	142100	101075880	5840	5840	5840	5840	0
342	20240216	142000	101075880	5840	5840	5840	5840	0
343	20240216	141900	101075880	5840	5840	5840	5840	0
344	20240216	141800	101075880	5840	5840	5840	5840	0
345	20240216	141700	101075880	5840	5840	5840	5840	0
346	20240216	141600	101075880	5840	5840	5840	5840	130
347	20240216	141500	100316680	5850	5850	5850	5850	0
348	20240216	141400	100316680	5850	5850	5850	5850	0
349	20240216	141300	100316680	5850	5850	5850	5850	1
350	20240216	141200	100310830	5850	5850	5850	5850	2
351	20240216	141100	100299130	5850	5850	5850	5850	504
352	20240216	141000	97350730	5860	5860	5860	5860	0
353	20240216	140900	97350730	5860	5860	5860	5860	0
354	20240216	140800	97350730	5860	5860	5860	5860	0
355	20240216	140700	97350730	5860	5860	5860	5860	0
356	20240216	140600	97350730	5860	5860	5860	5860	0
357	20240216	140500	97350730	5860	5860	5860	5860	0
358	20240216	140400	97350730	5860	5860	5860	5860	2
359	20240216	140300	97339010	5860	5860	5860	5860	107
360	20240216	140200	96711990	5860	5860	5860	5860	120
361	20240216	140100	96008790	5860	5860	5860	5860	0
362	20240216	140000	96008790	5860	5860	5860	5860	11
363	20240216	135900	95944330	5860	5860	5860	5860	0
364	20240216	135800	95944330	5860	5860	5860	5860	0
365	20240216	135700	95944330	5860	5860	5860	5860	0
366	20240216	135600	95944330	5860	5860	5860	5860	0
367	20240216	135500	95944330	5860	5860	5860	5860	5
368	20240216	135400	95915030	5860	5860	5860	5860	100
369	20240216	135300	95329030	5860	5860	5860	5860	0
370	20240216	135200	95329030	5860	5860	5860	5860	0
371	20240216	135100	95329030	5860	5860	5860	5860	0
372	20240216	135000	95329030	5860	5860	5860	5860	0
373	20240216	134900	95329030	5860	5860	5860	5860	0
374	20240216	134800	95329030	5860	5860	5860	5860	0
375	20240216	134700	95329030	5860	5860	5860	5860	0
376	20240216	134600	95329030	5860	5860	5860	5860	0
377	20240216	134500	95329030	5860	5860	5860	5860	0
378	20240216	134400	95329030	5860	5860	5860	5860	0
379	20240216	134300	95329030	5860	5860	5860	5860	0
380	20240216	134200	95329030	5860	5860	5860	5860	1
381	20240216	134100	95323170	5840	5840	5840	5840	0
382	20240216	134000	95323170	5840	5840	5840	5840	0
383	20240216	133900	95323170	5840	5840	5840	5840	0
384	20240216	133800	95323170	5840	5840	5840	5840	0
385	20240216	133700	95323170	5840	5840	5840	5840	0
386	20240216	133600	95323170	5840	5860	5860	5840	25
387	20240216	133500	95176870	5860	5860	5860	5860	25
388	20240216	133400	95030370	5840	5840	5840	5840	0
389	20240216	133300	95030370	5840	5840	5840	5840	0
390	20240216	133200	95030370	5840	5840	5840	5840	10
391	20240216	133100	94971970	5840	5840	5840	5840	0
392	20240216	133000	94971970	5840	5840	5840	5840	0
393	20240216	132900	94971970	5840	5840	5840	5840	0
394	20240216	132800	94971970	5840	5840	5840	5840	0
395	20240216	132700	94971970	5840	5840	5840	5840	0
396	20240216	132600	94971970	5840	5840	5840	5840	0
397	20240216	132500	94971970	5840	5840	5840	5840	0
398	20240216	132400	94971970	5840	5840	5840	5840	0
399	20240216	132300	94971970	5840	5840	5840	5840	0
400	20240216	132200	94971970	5840	5850	5850	5840	172
401	20240216	132100	93966990	5850	5850	5850	5850	550
402	20240216	132000	90749490	5850	5850	5850	5850	0
403	20240216	131900	90749490	5850	5850	5850	5850	0
404	20240216	131800	90749490	5850	5850	5850	5850	0
405	20240216	131700	90749490	5850	5850	5850	5850	1
406	20240216	131600	90743640	5840	5840	5840	5840	0
407	20240216	131500	90743640	5840	5840	5840	5840	0
408	20240216	131400	90743640	5840	5840	5840	5840	0
409	20240216	131300	90743640	5840	5840	5840	5840	0
410	20240216	131200	90743640	5840	5840	5840	5840	3
411	20240216	131100	90726120	5840	5840	5840	5840	0
412	20240216	131000	90726120	5840	5840	5840	5840	0
413	20240216	130900	90726120	5840	5840	5840	5840	0
414	20240216	130800	90726120	5840	5840	5840	5840	0
415	20240216	130700	90726120	5840	5840	5840	5840	0
416	20240216	130600	90726120	5840	5840	5840	5840	0
417	20240216	130500	90726120	5840	5840	5840	5840	529
418	20240216	130400	87636760	5840	5840	5840	5840	200
419	20240216	130300	86468760	5840	5840	5840	5840	0
420	20240216	130200	86468760	5840	5840	5840	5840	10
421	20240216	130100	86410360	5840	5840	5840	5840	0
422	20240216	130000	86410360	5840	5840	5840	5840	0
423	20240216	125900	86410360	5840	5840	5840	5840	0
424	20240216	125800	86410360	5840	5840	5840	5840	0
425	20240216	125700	86410360	5840	5840	5840	5840	1
426	20240216	125600	86404520	5840	5840	5840	5840	0
427	20240216	125500	86404520	5840	5840	5840	5840	0
428	20240216	125400	86404520	5840	5840	5840	5840	0
429	20240216	125300	86404520	5840	5840	5840	5840	1114
430	20240216	125200	79898760	5840	5840	5840	5840	0
431	20240216	125100	79898760	5840	5840	5840	5840	0
432	20240216	125000	79898760	5840	5840	5840	5840	0
433	20240216	124900	79898760	5840	5840	5840	5840	0
434	20240216	124800	79898760	5840	5840	5840	5840	0
435	20240216	124700	79898760	5840	5840	5840	5840	0
436	20240216	124600	79898760	5840	5840	5840	5840	0
437	20240216	124500	79898760	5840	5840	5840	5840	0
438	20240216	124400	79898760	5840	5840	5840	5840	1
439	20240216	124300	79892920	5850	5850	5850	5850	0
440	20240216	124200	79892920	5850	5840	5850	5840	86
441	20240216	124100	79390620	5840	5840	5840	5840	0
442	20240216	124000	79390620	5840	5840	5840	5840	0
443	20240216	123900	79390620	5840	5840	5840	5840	0
444	20240216	123800	79390620	5840	5840	5840	5840	200
445	20240216	123700	78222620	5840	5840	5840	5840	0
446	20240216	123600	78222620	5840	5840	5840	5840	0
447	20240216	123500	78222620	5840	5850	5850	5840	500
448	20240216	123400	75302520	5840	5840	5840	5840	0
449	20240216	123300	75302520	5840	5840	5840	5840	0
450	20240216	123200	75302520	5840	5840	5840	5840	0
451	20240216	123100	75302520	5840	5840	5840	5840	0
452	20240216	123000	75302520	5840	5850	5850	5840	2000
453	20240216	122900	63622400	5860	5860	5860	5860	0
454	20240216	122800	63622400	5860	5860	5860	5860	0
455	20240216	122700	63622400	5860	5860	5860	5860	1
456	20240216	122600	63616540	5860	5860	5860	5860	0
457	20240216	122500	63616540	5860	5860	5860	5860	0
458	20240216	122400	63616540	5860	5860	5860	5860	0
459	20240216	122300	63616540	5860	5860	5860	5860	0
460	20240216	122200	63616540	5860	5850	5860	5850	518
461	20240216	122100	60586060	5860	5860	5860	5860	0
462	20240216	122000	60586060	5860	5860	5860	5860	20
463	20240216	121900	60468860	5850	5850	5850	5850	0
464	20240216	121800	60468860	5850	5850	5850	5850	0
465	20240216	121700	60468860	5850	5850	5850	5850	0
466	20240216	121600	60468860	5850	5850	5850	5850	0
467	20240216	121500	60468860	5850	5850	5850	5850	0
468	20240216	121400	60468860	5850	5850	5850	5850	0
469	20240216	121300	60468860	5850	5850	5850	5850	0
470	20240216	121200	60468860	5850	5850	5850	5850	416
471	20240216	121100	58035260	5850	5860	5860	5850	404
472	20240216	121000	55670440	5860	5860	5860	5860	400
473	20240216	120900	53326440	5860	5860	5860	5860	80
474	20240216	120800	52857640	5860	5860	5860	5860	0
475	20240216	120700	52857640	5860	5860	5860	5860	0
476	20240216	120600	52857640	5860	5860	5860	5860	9
477	20240216	120500	52804900	5870	5870	5870	5870	1
478	20240216	120400	52799030	5870	5870	5870	5870	18
479	20240216	120300	52693370	5870	5870	5870	5870	1
480	20240216	120200	52687500	5870	5870	5870	5870	0
481	20240216	120100	52687500	5870	5870	5870	5870	0
482	20240216	120000	52687500	5870	5870	5870	5870	1
483	20240216	115900	52681630	5870	5870	5870	5870	0
484	20240216	115800	52681630	5870	5870	5870	5870	0
485	20240216	115700	52681630	5870	5870	5870	5870	0
486	20240216	115600	52681630	5870	5870	5870	5870	0
487	20240216	115500	52681630	5870	5870	5870	5870	0
488	20240216	115400	52681630	5870	5870	5870	5870	0
489	20240216	115300	52681630	5870	5870	5870	5870	0
490	20240216	115200	52681630	5870	5870	5870	5870	0
491	20240216	115100	52681630	5870	5870	5870	5870	0
492	20240216	115000	52681630	5870	5870	5870	5870	0
493	20240216	114900	52681630	5870	5870	5870	5870	0
494	20240216	114800	52681630	5870	5870	5870	5870	0
495	20240216	114700	52681630	5870	5870	5870	5870	400
496	20240216	114600	50333630	5870	5860	5870	5860	42
497	20240216	114500	50087330	5860	5860	5860	5860	0
498	20240216	114400	50087330	5860	5860	5860	5860	0
499	20240216	114300	50087330	5860	5870	5870	5860	1062
500	20240216	114200	43863390	5870	5870	5870	5870	0
501	20240216	114100	43863390	5870	5870	5870	5870	0
502	20240216	114000	43863390	5870	5870	5870	5870	0
503	20240216	113900	43863390	5870	5870	5870	5870	1
504	20240216	113800	43857520	5860	5870	5870	5860	2
505	20240216	113700	43845790	5860	5860	5860	5860	0
506	20240216	113600	43845790	5860	5860	5860	5860	0
507	20240216	113500	43845790	5860	5860	5860	5860	0
508	20240216	113400	43845790	5860	5860	5860	5860	0
509	20240216	113300	43845790	5860	5860	5860	5860	0
510	20240216	113200	43845790	5860	5860	5860	5860	0
511	20240216	113100	43845790	5860	5860	5860	5860	0
512	20240216	113000	43845790	5860	5870	5870	5860	23
513	20240216	112900	43710790	5870	5870	5870	5870	0
514	20240216	112800	43710790	5870	5870	5870	5870	0
515	20240216	112700	43710790	5870	5870	5870	5870	11
516	20240216	112600	43646220	5860	5860	5860	5860	0
517	20240216	112500	43646220	5860	5860	5860	5860	0
518	20240216	112400	43646220	5860	5870	5870	5860	796
519	20240216	112300	38975100	5860	5860	5860	5860	129
520	20240216	112200	38219160	5860	5860	5860	5860	0
521	20240216	112100	38219160	5860	5850	5860	5850	50
522	20240216	112000	37926510	5860	5860	5860	5860	0
523	20240216	111900	37926510	5860	5860	5860	5860	0
524	20240216	111800	37926510	5860	5860	5860	5860	0
525	20240216	111700	37926510	5860	5860	5860	5860	0
526	20240216	111600	37926510	5860	5860	5860	5860	0
527	20240216	111500	37926510	5860	5860	5860	5860	0
528	20240216	111400	37926510	5860	5860	5860	5860	57
529	20240216	111300	37592490	5850	5850	5850	5850	0
530	20240216	111200	37592490	5850	5850	5850	5850	0
531	20240216	111100	37592490	5850	5850	5850	5850	0
532	20240216	111000	37592490	5850	5850	5850	5850	0
533	20240216	110900	37592490	5850	5850	5850	5850	0
534	20240216	110800	37592490	5850	5850	5850	5850	0
535	20240216	110700	37592490	5850	5850	5850	5850	0
536	20240216	110600	37592490	5850	5850	5850	5850	0
537	20240216	110500	37592490	5850	5850	5850	5850	0
538	20240216	110400	37592490	5850	5850	5850	5850	0
539	20240216	110300	37592490	5850	5850	5850	5850	0
540	20240216	110200	37592490	5850	5850	5850	5850	200
541	20240216	110100	36422490	5850	5850	5850	5850	137
542	20240216	110000	35621040	5860	5860	5860	5860	1
543	20240216	105900	35615180	5860	5860	5860	5860	0
544	20240216	105800	35615180	5860	5860	5860	5860	267
545	20240216	105700	34050560	5870	5870	5870	5870	0
546	20240216	105600	34050560	5870	5870	5870	5870	0
547	20240216	105500	34050560	5870	5870	5870	5870	0
548	20240216	105400	34050560	5870	5870	5870	5870	0
549	20240216	105300	34050560	5870	5860	5870	5860	534
550	20240216	105200	30917320	5860	5860	5860	5860	1
551	20240216	105100	30911460	5840	5840	5840	5840	0
552	20240216	105000	30911460	5840	5840	5840	5840	0
553	20240216	104900	30911460	5840	5840	5840	5840	0
554	20240216	104800	30911460	5840	5840	5840	5840	0
555	20240216	104700	30911460	5840	5840	5840	5840	24
556	20240216	104600	30771300	5840	5840	5840	5840	1
557	20240216	104500	30765460	5840	5850	5850	5840	736
558	20240216	104400	26464860	5850	5850	5850	5850	0
559	20240216	104300	26464860	5850	5850	5850	5850	0
560	20240216	104200	26464860	5850	5850	5850	5850	0
561	20240216	104100	26464860	5850	5850	5850	5850	0
562	20240216	104000	26464860	5850	5850	5850	5850	1
563	20240216	103900	26459010	5850	5850	5850	5850	0
564	20240216	103800	26459010	5850	5850	5850	5850	0
565	20240216	103700	26459010	5850	5850	5850	5850	0
566	20240216	103600	26459010	5850	5850	5850	5850	20
567	20240216	103500	26342010	5850	5850	5850	5850	0
568	20240216	103400	26342010	5850	5850	5850	5850	0
569	20240216	103300	26342010	5850	5850	5850	5850	0
570	20240216	103200	26342010	5850	5850	5850	5850	0
571	20240216	103100	26342010	5850	5840	5850	5840	163
572	20240216	103000	25389460	5850	5850	5850	5850	0
573	20240216	102900	25389460	5850	5850	5850	5850	202
574	20240216	102800	24207760	5860	5860	5860	5860	172
575	20240216	102700	23199840	5840	5840	5840	5840	0
576	20240216	102600	23199840	5840	5840	5840	5840	0
577	20240216	102500	23199840	5840	5840	5840	5840	0
578	20240216	102400	23199840	5840	5840	5840	5840	0
579	20240216	102300	23199840	5840	5850	5850	5840	400
580	20240216	102200	20862610	5850	5850	5850	5850	200
581	20240216	102100	19692610	5860	5860	5860	5860	0
582	20240216	102000	19692610	5860	5860	5860	5860	0
583	20240216	101900	19692610	5860	5860	5860	5860	0
584	20240216	101800	19692610	5860	5860	5860	5860	0
585	20240216	101700	19692610	5860	5860	5860	5860	0
586	20240216	101600	19692610	5860	5860	5860	5860	10
587	20240216	101500	19634010	5860	5860	5860	5860	0
588	20240216	101400	19634010	5860	5860	5860	5860	0
589	20240216	101300	19634010	5860	5860	5860	5860	0
590	20240216	101200	19634010	5860	5860	5860	5860	1
591	20240216	101100	19628150	5860	5860	5860	5860	0
592	20240216	101000	19628150	5860	5860	5860	5860	0
593	20240216	100900	19628150	5860	5860	5860	5860	1
594	20240216	100800	19622290	5860	5860	5860	5860	0
595	20240216	100700	19622290	5860	5860	5860	5860	1
596	20240216	100600	19616430	5850	5850	5850	5850	0
597	20240216	100500	19616430	5850	5850	5850	5850	3
598	20240216	100400	19598880	5860	5860	5860	5860	0
599	20240216	100300	19598880	5860	5860	5860	5860	0
600	20240216	100200	19598880	5860	5860	5860	5860	0
601	20240216	100100	19598880	5860	5860	5860	5860	0
602	20240216	100000	19598880	5860	5860	5860	5860	0
603	20240216	095900	19598880	5860	5860	5860	5860	0
604	20240216	095800	19598880	5860	5860	5860	5860	0
605	20240216	095700	19598880	5860	5860	5860	5860	0
606	20240216	095600	19598880	5860	5860	5860	5860	10
607	20240216	095500	19540280	5850	5850	5850	5850	0
608	20240216	095400	19540280	5850	5850	5850	5850	1
609	20240216	095300	19534430	5840	5840	5840	5840	0
610	20240216	095200	19534430	5840	5840	5840	5840	0
611	20240216	095100	19534430	5840	5850	5850	5840	480
612	20240216	095000	16730860	5860	5860	5860	5860	0
613	20240216	094900	16730860	5860	5860	5860	5860	0
614	20240216	094800	16730860	5860	5860	5860	5860	0
615	20240216	094700	16730860	5860	5860	5860	5860	0
616	20240216	094600	16730860	5860	5860	5860	5860	50
617	20240216	094500	16437860	5860	5860	5860	5860	0
618	20240216	094400	16437860	5860	5860	5860	5860	0
619	20240216	094300	16437860	5860	5860	5860	5860	0
620	20240216	094200	16437860	5860	5860	5860	5860	0
621	20240216	094100	16437860	5860	5860	5860	5860	0
622	20240216	094000	16437860	5860	5860	5860	5860	1
623	20240216	093900	16432000	5860	5860	5860	5860	223
624	20240216	093800	15125220	5860	5860	5860	5860	0
625	20240216	093700	15125220	5860	5860	5860	5860	0
626	20240216	093600	15125220	5860	5860	5860	5860	0
627	20240216	093500	15125220	5860	5860	5860	5860	1
628	20240216	093400	15119360	5870	5870	5870	5870	0
629	20240216	093300	15119360	5870	5870	5870	5870	0
630	20240216	093200	15119360	5870	5870	5870	5870	0
631	20240216	093100	15119360	5870	5860	5870	5860	30
632	20240216	093000	14943360	5870	5850	5870	5850	26
633	20240216	092900	14790760	5840	5850	5850	5840	263
634	20240216	092800	13253600	5860	5860	5860	5860	0
635	20240216	092700	13253600	5860	5860	5860	5860	0
636	20240216	092600	13253600	5860	5860	5860	5860	187
637	20240216	092500	12157780	5860	5860	5860	5860	0
638	20240216	092400	12157780	5860	5860	5860	5860	0
639	20240216	092300	12157780	5860	5860	5860	5860	0
640	20240216	092200	12157780	5860	5860	5860	5860	4
641	20240216	092100	12134340	5860	5860	5860	5860	4
642	20240216	092000	12110900	5860	5870	5870	5860	103
643	20240216	091900	11506320	5870	5870	5870	5870	0
644	20240216	091800	11506320	5870	5870	5870	5870	6
645	20240216	091700	11471100	5870	5870	5870	5870	2
646	20240216	091600	11459360	5870	5860	5870	5860	175
647	20240216	091500	10432190	5860	5860	5860	5860	0
648	20240216	091400	10432190	5860	5860	5860	5860	0
649	20240216	091300	10432190	5860	5860	5860	5860	0
650	20240216	091200	10432190	5860	5860	5860	5860	4
651	20240216	091100	10408750	5840	5840	5840	5840	0
652	20240216	091000	10408750	5840	5840	5840	5840	0
653	20240216	090900	10408750	5840	5840	5840	5840	0
654	20240216	090800	10408750	5840	5840	5840	5840	0
655	20240216	090700	10408750	5840	5840	5840	5840	0
656	20240216	090600	10408750	5840	5840	5840	5840	6
657	20240216	090500	10373710	5840	5840	5840	5840	0
658	20240216	090400	10373710	5840	5840	5840	5840	0
659	20240216	090300	10373710	5840	5850	5850	5840	79
660	20240216	090200	9911570	5840	5850	5850	5840	1423
661	20240216	090100	1591150	5840	5840	5840	5840	5
662	20240216	090000	1561950	5850	5850	5850	5850	267