KissMeData/011150/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185500	139620045	2850	2850	2850	2850	631
3	20240223	185400	139620045	2850	2850	2850	2850	0
4	20240223	185300	139620045	2850	2850	2850	2850	0
5	20240223	185200	139620045	2850	2850	2850	2850	0
6	20240223	185100	139620045	2850	2850	2850	2850	0
7	20240223	185000	139620045	2850	2850	2850	2850	0
8	20240223	184900	139620045	2850	2850	2850	2850	0
9	20240223	184800	139620045	2850	2850	2850	2850	0
10	20240223	184700	139620045	2850	2850	2850	2850	0
11	20240223	184600	139620045	2850	2850	2850	2850	0
12	20240223	184500	139620045	2850	2850	2850	2850	0
13	20240223	184400	139620045	2850	2850	2850	2850	0
14	20240223	184300	139620045	2850	2850	2850	2850	0
15	20240223	184200	139620045	2850	2850	2850	2850	0
16	20240223	184100	139620045	2850	2850	2850	2850	0
17	20240223	184000	139620045	2850	2850	2850	2850	0
18	20240223	183900	139620045	2850	2850	2850	2850	0
19	20240223	183800	139620045	2850	2850	2850	2850	0
20	20240223	183700	139620045	2850	2850	2850	2850	0
21	20240223	183600	139620045	2850	2850	2850	2850	0
22	20240223	183500	139620045	2850	2850	2850	2850	0
23	20240223	183400	139620045	2850	2850	2850	2850	0
24	20240223	183300	139620045	2850	2850	2850	2850	0
25	20240223	183200	139620045	2850	2850	2850	2850	0
26	20240223	183100	139620045	2850	2850	2850	2850	0
27	20240223	183000	139620045	2850	2850	2850	2850	0
28	20240223	182900	139620045	2850	2850	2850	2850	0
29	20240223	182800	139620045	2850	2850	2850	2850	0
30	20240223	182700	139620045	2850	2850	2850	2850	0
31	20240223	182600	139620045	2850	2850	2850	2850	0
32	20240223	182500	139620045	2850	2850	2850	2850	631
33	20240223	182400	139620045	2850	2850	2850	2850	0
34	20240223	182300	139620045	2850	2850	2850	2850	0
35	20240223	182200	139620045	2850	2850	2850	2850	0
36	20240223	182100	139620045	2850	2850	2850	2850	0
37	20240223	182000	139620045	2850	2850	2850	2850	0
38	20240223	181900	139620045	2850	2850	2850	2850	0
39	20240223	181800	139620045	2850	2850	2850	2850	0
40	20240223	181700	139620045	2850	2850	2850	2850	0
41	20240223	181600	139620045	2850	2850	2850	2850	0
42	20240223	181500	139620045	2850	2850	2850	2850	0
43	20240223	181400	139620045	2850	2850	2850	2850	0
44	20240223	181300	139620045	2850	2850	2850	2850	0
45	20240223	181200	139620045	2850	2850	2850	2850	0
46	20240223	181100	139620045	2850	2850	2850	2850	0
47	20240223	181000	139620045	2850	2850	2850	2850	0
48	20240223	180900	139620045	2850	2850	2850	2850	0
49	20240223	180800	139620045	2850	2850	2850	2850	0
50	20240223	180700	139620045	2850	2850	2850	2850	0
51	20240223	180600	139620045	2850	2850	2850	2850	0
52	20240223	180500	139620045	2850	2850	2850	2850	0
53	20240223	180400	139620045	2850	2850	2850	2850	0
54	20240223	180300	139620045	2850	2850	2850	2850	0
55	20240223	180200	139620045	2850	2850	2850	2850	0
56	20240223	180100	139620045	2850	2850	2850	2850	0
57	20240223	180000	139620045	2850	2850	2850	2850	0
58	20240223	175900	139620045	2850	2850	2850	2850	0
59	20240223	175800	139620045	2850	2850	2850	2850	0
60	20240223	175700	139620045	2850	2850	2850	2850	0
61	20240223	175600	139620045	2850	2850	2850	2850	0
62	20240223	175500	139620045	2850	2850	2850	2850	631
63	20240223	175400	139620045	2850	2850	2850	2850	0
64	20240223	175300	139620045	2850	2850	2850	2850	0
65	20240223	175200	139620045	2850	2850	2850	2850	0
66	20240223	175100	139620045	2850	2850	2850	2850	0
67	20240223	175000	139620045	2850	2850	2850	2850	0
68	20240223	174900	139620045	2850	2850	2850	2850	0
69	20240223	174800	139620045	2850	2850	2850	2850	0
70	20240223	174700	139620045	2850	2850	2850	2850	0
71	20240223	174600	139620045	2850	2850	2850	2850	0
72	20240223	174500	139620045	2850	2850	2850	2850	0
73	20240223	174400	139620045	2850	2850	2850	2850	0
74	20240223	174300	139620045	2850	2850	2850	2850	0
75	20240223	174200	139620045	2850	2850	2850	2850	0
76	20240223	174100	139620045	2850	2850	2850	2850	0
77	20240223	174000	139620045	2850	2850	2850	2850	0
78	20240223	173900	139620045	2850	2850	2850	2850	0
79	20240223	173800	139620045	2850	2850	2850	2850	0
80	20240223	173700	139620045	2850	2850	2850	2850	0
81	20240223	173600	139620045	2850	2850	2850	2850	0
82	20240223	173500	139620045	2850	2850	2850	2850	0
83	20240223	173400	139620045	2850	2850	2850	2850	0
84	20240223	173300	139620045	2850	2850	2850	2850	0
85	20240223	173200	139620045	2850	2850	2850	2850	0
86	20240223	173100	139620045	2850	2850	2850	2850	0
87	20240223	173000	139620045	2850	2850	2850	2850	0
88	20240223	172900	139620045	2850	2850	2850	2850	0
89	20240223	172800	139620045	2850	2850	2850	2850	0
90	20240223	172700	139620045	2850	2850	2850	2850	0
91	20240223	172600	139620045	2850	2850	2850	2850	0
92	20240223	172500	139620045	2850	2850	2850	2850	631
93	20240223	172400	139620045	2850	2850	2850	2850	0
94	20240223	172300	139620045	2850	2850	2850	2850	0
95	20240223	172200	139620045	2850	2850	2850	2850	0
96	20240223	172100	139620045	2850	2850	2850	2850	0
97	20240223	172000	139620045	2850	2850	2850	2850	0
98	20240223	171900	139620045	2850	2850	2850	2850	0
99	20240223	171800	139620045	2850	2850	2850	2850	0
100	20240223	171700	139620045	2850	2850	2850	2850	0
101	20240223	171600	139620045	2850	2850	2850	2850	0
102	20240223	171500	139620045	2850	2850	2850	2850	0
103	20240223	171400	139620045	2850	2850	2850	2850	0
104	20240223	171300	139620045	2850	2850	2850	2850	0
105	20240223	171200	139620045	2850	2850	2850	2850	0
106	20240223	171100	139620045	2850	2850	2850	2850	0
107	20240223	171000	139620045	2850	2850	2850	2850	0
108	20240223	170900	139620045	2850	2850	2850	2850	0
109	20240223	170800	139620045	2850	2850	2850	2850	0
110	20240223	170700	139620045	2850	2850	2850	2850	0
111	20240223	170600	139620045	2850	2850	2850	2850	0
112	20240223	170500	139620045	2850	2850	2850	2850	0
113	20240223	170400	139620045	2850	2850	2850	2850	0
114	20240223	170300	139620045	2850	2850	2850	2850	0
115	20240223	170200	139620045	2850	2850	2850	2850	0
116	20240223	170100	139620045	2850	2850	2850	2850	0
117	20240223	170000	139620045	2850	2850	2850	2850	0
118	20240223	165900	139620045	2850	2850	2850	2850	0
119	20240223	165800	139620045	2850	2850	2850	2850	0
120	20240223	165700	139620045	2850	2850	2850	2850	0
121	20240223	165600	139620045	2850	2850	2850	2850	0
122	20240223	165500	139620045	2850	2850	2850	2850	631
123	20240223	165400	139620045	2850	2850	2850	2850	0
124	20240223	165300	139620045	2850	2850	2850	2850	0
125	20240223	165200	139620045	2850	2850	2850	2850	0
126	20240223	165100	139620045	2850	2850	2850	2850	0
127	20240223	165000	139620045	2850	2850	2850	2850	0
128	20240223	164900	139620045	2850	2850	2850	2850	0
129	20240223	164800	139620045	2850	2850	2850	2850	0
130	20240223	164700	139620045	2850	2850	2850	2850	0
131	20240223	164600	139620045	2850	2850	2850	2850	0
132	20240223	164500	139620045	2850	2850	2850	2850	0
133	20240223	164400	139620045	2850	2850	2850	2850	0
134	20240223	164300	139620045	2850	2850	2850	2850	0
135	20240223	164200	139620045	2850	2850	2850	2850	0
136	20240223	164100	139620045	2850	2850	2850	2850	0
137	20240223	164000	139620045	2850	2850	2850	2850	0
138	20240223	163900	139620045	2850	2850	2850	2850	0
139	20240223	163800	139620045	2850	2850	2850	2850	0
140	20240223	163700	139620045	2850	2850	2850	2850	0
141	20240223	163600	139620045	2850	2850	2850	2850	0
142	20240223	163500	139620045	2850	2850	2850	2850	0
143	20240223	163400	139620045	2850	2850	2850	2850	0
144	20240223	163300	139620045	2850	2850	2850	2850	0
145	20240223	163200	139620045	2850	2850	2850	2850	0
146	20240223	163100	139620045	2850	2850	2850	2850	0
147	20240223	163000	139620045	2850	2850	2850	2850	0
148	20240223	162900	139620045	2850	2850	2850	2850	0
149	20240223	162800	139620045	2850	2850	2850	2850	0
150	20240223	162700	139620045	2850	2850	2850	2850	0
151	20240223	162600	139620045	2850	2850	2850	2850	0
152	20240223	162500	139620045	2850	2850	2850	2850	631
153	20240223	162400	139620045	2850	2850	2850	2850	0
154	20240223	162300	139620045	2850	2850	2850	2850	0
155	20240223	162200	139620045	2850	2850	2850	2850	0
156	20240223	162100	139620045	2850	2850	2850	2850	0
157	20240223	162000	139620045	2850	2850	2850	2850	0
158	20240223	161900	139620045	2850	2850	2850	2850	0
159	20240223	161800	139620045	2850	2850	2850	2850	0
160	20240223	161700	139620045	2850	2850	2850	2850	0
161	20240223	161600	139620045	2850	2850	2850	2850	0
162	20240223	161500	139620045	2850	2850	2850	2850	0
163	20240223	161400	139620045	2850	2850	2850	2850	0
164	20240223	161300	139620045	2850	2850	2850	2850	0
165	20240223	161200	139620045	2850	2850	2850	2850	0
166	20240223	161100	139620045	2850	2850	2850	2850	0
167	20240223	161000	139620045	2850	2850	2850	2850	0
168	20240223	160900	139620045	2850	2850	2850	2850	0
169	20240223	160800	139620045	2850	2850	2850	2850	0
170	20240223	160700	139620045	2850	2850	2850	2850	0
171	20240223	160600	139620045	2850	2850	2850	2850	0
172	20240223	160500	139620045	2850	2850	2850	2850	0
173	20240223	160400	139620045	2850	2850	2850	2850	0
174	20240223	160300	139620045	2850	2850	2850	2850	0
175	20240223	160200	139620045	2850	2850	2850	2850	0
176	20240223	160100	139620045	2850	2850	2850	2850	0
177	20240223	160000	139620045	2850	2850	2850	2850	0
178	20240223	155900	139620045	2850	2850	2850	2850	0
179	20240223	155800	139620045	2850	2850	2850	2850	0
180	20240223	155700	139620045	2850	2850	2850	2850	0
181	20240223	155600	139620045	2850	2850	2850	2850	0
182	20240223	155500	139620045	2850	2850	2850	2850	631
183	20240223	155400	139620045	2850	2850	2850	2850	0
184	20240223	155300	139620045	2850	2850	2850	2850	0
185	20240223	155200	139620045	2850	2850	2850	2850	0
186	20240223	155100	139620045	2850	2850	2850	2850	0
187	20240223	155000	139620045	2850	2850	2850	2850	0
188	20240223	154900	139620045	2850	2850	2850	2850	0
189	20240223	154800	139620045	2850	2850	2850	2850	0
190	20240223	154700	139620045	2850	2850	2850	2850	0
191	20240223	154600	139620045	2850	2850	2850	2850	0
192	20240223	154500	139620045	2850	2850	2850	2850	0
193	20240223	154400	139620045	2850	2850	2850	2850	0
194	20240223	154300	139620045	2850	2850	2850	2850	0
195	20240223	154200	139620045	2850	2850	2850	2850	0
196	20240223	154100	139620045	2850	2850	2850	2850	0
197	20240223	154000	139620045	2850	2850	2850	2850	0
198	20240223	153900	139620045	2850	2850	2850	2850	0
199	20240223	153800	139620045	2850	2850	2850	2850	0
200	20240223	153700	139620045	2850	2850	2850	2850	0
201	20240223	153600	139620045	2850	2850	2850	2850	0
202	20240223	153500	139620045	2850	2850	2850	2850	0
203	20240223	153400	139620045	2850	2850	2850	2850	0
204	20240223	153300	139620045	2850	2850	2850	2850	0
205	20240223	153200	139620045	2850	2850	2850	2850	0
206	20240223	153100	139620045	2850	2850	2850	2850	0
207	20240223	153000	139620045	2850	2850	2850	2850	631
208	20240223	152900	137821695	2850	2850	2850	2850	0
209	20240223	152800	137821695	2850	2850	2850	2850	0
210	20240223	152700	137821695	2850	2850	2850	2850	0
211	20240223	152600	137821695	2850	2850	2850	2850	0
212	20240223	152500	137821695	2850	2850	2850	2850	0
213	20240223	152400	137821695	2850	2850	2850	2850	0
214	20240223	152300	137821695	2850	2850	2850	2850	0
215	20240223	152200	137821695	2850	2850	2850	2850	0
216	20240223	152100	137821695	2850	2850	2850	2850	0
217	20240223	152000	137821695	2850	2850	2850	2850	0
218	20240223	151900	137821695	2850	2850	2850	2850	15
219	20240223	151800	137778945	2850	2850	2850	2850	61
220	20240223	151700	137605095	2850	2850	2850	2850	0
221	20240223	151600	137605095	2850	2850	2850	2850	307
222	20240223	151500	136730145	2850	2850	2850	2850	275
223	20240223	151400	135946395	2850	2850	2850	2850	0
224	20240223	151300	135946395	2850	2850	2850	2850	0
225	20240223	151200	135946395	2850	2850	2850	2850	14
226	20240223	151100	135906495	2850	2850	2850	2850	1
227	20240223	151000	135903645	2850	2850	2850	2850	10
228	20240223	150900	135875145	2850	2850	2850	2850	505
229	20240223	150800	134435895	2850	2850	2850	2850	0
230	20240223	150700	134435895	2850	2850	2850	2850	853
231	20240223	150600	132004845	2855	2855	2855	2855	0
232	20240223	150500	132004845	2855	2855	2855	2855	0
233	20240223	150400	132004845	2855	2855	2855	2855	0
234	20240223	150300	132004845	2855	2855	2855	2855	2
235	20240223	150200	131999135	2850	2850	2850	2850	0
236	20240223	150100	131999135	2850	2850	2850	2850	1
237	20240223	150000	131996285	2850	2850	2850	2850	0
238	20240223	145900	131996285	2850	2855	2855	2850	55
239	20240223	145800	131839485	2850	2850	2850	2850	0
240	20240223	145700	131839485	2850	2850	2850	2850	0
241	20240223	145600	131839485	2850	2850	2850	2850	165
242	20240223	145500	131369235	2850	2850	2850	2850	0
243	20240223	145400	131369235	2850	2850	2850	2850	135
244	20240223	145300	130984485	2850	2850	2850	2850	218
245	20240223	145200	130363185	2845	2845	2845	2845	1
246	20240223	145100	130360340	2850	2850	2850	2850	2
247	20240223	145000	130354640	2850	2850	2850	2850	0
248	20240223	144900	130354640	2850	2850	2850	2850	22
249	20240223	144800	130291940	2850	2850	2850	2850	0
250	20240223	144700	130291940	2850	2850	2850	2850	20
251	20240223	144600	130234940	2850	2850	2850	2850	104
252	20240223	144500	129938540	2850	2850	2850	2850	0
253	20240223	144400	129938540	2850	2850	2850	2850	0
254	20240223	144300	129938540	2850	2850	2850	2850	1
255	20240223	144200	129935690	2850	2850	2850	2850	0
256	20240223	144100	129935690	2850	2850	2850	2850	0
257	20240223	144000	129935690	2850	2855	2855	2850	636
258	20240223	143900	128122135	2855	2855	2855	2855	0
259	20240223	143800	128122135	2855	2855	2855	2855	100
260	20240223	143700	127836635	2855	2855	2855	2855	3
261	20240223	143600	127828070	2855	2855	2855	2855	0
262	20240223	143500	127828070	2855	2855	2855	2855	0
263	20240223	143400	127828070	2855	2855	2855	2855	0
264	20240223	143300	127828070	2855	2855	2855	2855	0
265	20240223	143200	127828070	2855	2855	2855	2855	300
266	20240223	143100	126971570	2850	2850	2850	2850	0
267	20240223	143000	126971570	2850	2850	2850	2850	0
268	20240223	142900	126971570	2850	2850	2850	2850	0
269	20240223	142800	126971570	2850	2850	2850	2850	0
270	20240223	142700	126971570	2850	2850	2850	2850	0
271	20240223	142600	126971570	2850	2850	2850	2850	0
272	20240223	142500	126971570	2850	2850	2850	2850	210
273	20240223	142400	126373070	2850	2850	2850	2850	0
274	20240223	142300	126373070	2850	2850	2850	2850	0
275	20240223	142200	126373070	2850	2850	2850	2850	0
276	20240223	142100	126373070	2850	2850	2850	2850	0
277	20240223	142000	126373070	2850	2850	2850	2850	355
278	20240223	141900	125361320	2850	2850	2850	2850	0
279	20240223	141800	125361320	2850	2850	2850	2850	0
280	20240223	141700	125361320	2850	2850	2850	2850	0
281	20240223	141600	125361320	2850	2850	2850	2850	0
282	20240223	141500	125361320	2850	2850	2850	2850	100
283	20240223	141400	125076320	2855	2855	2855	2855	0
284	20240223	141300	125076320	2855	2855	2855	2855	0
285	20240223	141200	125076320	2855	2850	2855	2850	110
286	20240223	141100	124762770	2855	2855	2855	2855	1
287	20240223	141000	124759915	2855	2855	2855	2855	0
288	20240223	140900	124759915	2855	2855	2855	2855	50
289	20240223	140800	124617165	2855	2855	2855	2855	103
290	20240223	140700	124323100	2850	2850	2850	2850	0
291	20240223	140600	124323100	2850	2850	2850	2850	5
292	20240223	140500	124308850	2850	2850	2850	2850	701
293	20240223	140400	122311000	2850	2850	2850	2850	729
294	20240223	140300	120233350	2850	2850	2850	2850	0
295	20240223	140200	120233350	2850	2850	2850	2850	0
296	20240223	140100	120233350	2850	2850	2850	2850	0
297	20240223	140000	120233350	2850	2850	2850	2850	0
298	20240223	135900	120233350	2850	2850	2850	2850	0
299	20240223	135800	120233350	2850	2850	2850	2850	2080
300	20240223	135700	114305350	2850	2850	2850	2850	0
301	20240223	135600	114305350	2850	2850	2850	2850	125
302	20240223	135500	113949100	2850	2850	2850	2850	0
303	20240223	135400	113949100	2850	2850	2850	2850	0
304	20240223	135300	113949100	2850	2850	2850	2850	0
305	20240223	135200	113949100	2850	2850	2850	2850	1000
306	20240223	135100	111099100	2850	2850	2850	2850	0
307	20240223	135000	111099100	2850	2850	2850	2850	0
308	20240223	134900	111099100	2850	2850	2850	2850	0
309	20240223	134800	111099100	2850	2850	2850	2850	0
310	20240223	134700	111099100	2850	2850	2850	2850	50
311	20240223	134600	110956600	2860	2860	2860	2860	0
312	20240223	134500	110956600	2860	2860	2860	2860	0
313	20240223	134400	110956600	2860	2860	2860	2860	0
314	20240223	134300	110956600	2860	2860	2860	2860	0
315	20240223	134200	110956600	2860	2860	2860	2860	0
316	20240223	134100	110956600	2860	2860	2860	2860	0
317	20240223	134000	110956600	2860	2860	2860	2860	0
318	20240223	133900	110956600	2860	2860	2860	2860	0
319	20240223	133800	110956600	2860	2860	2860	2860	0
320	20240223	133700	110956600	2860	2860	2860	2860	0
321	20240223	133600	110956600	2860	2860	2860	2860	0
322	20240223	133500	110956600	2860	2860	2860	2860	0
323	20240223	133400	110956600	2860	2860	2860	2860	0
324	20240223	133300	110956600	2860	2860	2860	2860	0
325	20240223	133200	110956600	2860	2860	2860	2860	0
326	20240223	133100	110956600	2860	2860	2860	2860	14
327	20240223	133000	110916560	2850	2850	2850	2850	0
328	20240223	132900	110916560	2850	2850	2850	2850	999
329	20240223	132800	108069410	2850	2850	2850	2850	0
330	20240223	132700	108069410	2850	2850	2850	2850	0
331	20240223	132600	108069410	2850	2850	2850	2850	6
332	20240223	132500	108052310	2850	2850	2850	2850	255
333	20240223	132400	107325560	2850	2860	2860	2850	762
334	20240223	132300	105153680	2850	2850	2850	2850	1665
335	20240223	132200	100408430	2850	2850	2850	2850	0
336	20240223	132100	100408430	2850	2850	2850	2850	0
337	20240223	132000	100408430	2850	2850	2850	2850	0
338	20240223	131900	100408430	2850	2850	2850	2850	0
339	20240223	131800	100408430	2850	2850	2850	2850	38
340	20240223	131700	100300130	2860	2850	2860	2850	8
341	20240223	131600	100277320	2860	2860	2860	2860	0
342	20240223	131500	100277320	2860	2860	2860	2860	174
343	20240223	131400	99779680	2860	2860	2860	2860	0
344	20240223	131300	99779680	2860	2860	2860	2860	0
345	20240223	131200	99779680	2860	2860	2860	2860	6
346	20240223	131100	99762520	2855	2855	2855	2855	1
347	20240223	131000	99759665	2855	2855	2855	2855	0
348	20240223	130900	99759665	2855	2855	2855	2855	113
349	20240223	130800	99437050	2855	2855	2855	2855	86
350	20240223	130700	99191520	2855	2855	2855	2855	0
351	20240223	130600	99191520	2855	2855	2855	2855	0
352	20240223	130500	99191520	2855	2855	2855	2855	414
353	20240223	130400	98009550	2855	2855	2855	2855	2
354	20240223	130300	98003840	2850	2850	2850	2850	26
355	20240223	130200	97929740	2850	2850	2850	2850	100
356	20240223	130100	97644740	2855	2855	2855	2855	0
357	20240223	130000	97644740	2855	2855	2855	2855	0
358	20240223	125900	97644740	2855	2850	2855	2850	102
359	20240223	125800	97354035	2855	2855	2855	2855	0
360	20240223	125700	97354035	2855	2855	2855	2855	1
361	20240223	125600	97351180	2855	2855	2855	2855	0
362	20240223	125500	97351180	2855	2855	2855	2855	3
363	20240223	125400	97342615	2855	2855	2855	2855	0
364	20240223	125300	97342615	2855	2855	2855	2855	0
365	20240223	125200	97342615	2855	2860	2860	2855	114
366	20240223	125100	97016645	2860	2850	2860	2850	2
367	20240223	125000	97010935	2850	2850	2850	2850	0
368	20240223	124900	97010935	2850	2850	2850	2850	0
369	20240223	124800	97010935	2850	2850	2850	2850	0
370	20240223	124700	97010935	2850	2850	2850	2850	0
371	20240223	124600	97010935	2850	2850	2850	2850	0
372	20240223	124500	97010935	2850	2850	2850	2850	1
373	20240223	124400	97008085	2850	2850	2850	2850	0
374	20240223	124300	97008085	2850	2850	2850	2850	252
375	20240223	124200	96289885	2850	2850	2850	2850	0
376	20240223	124100	96289885	2850	2850	2850	2850	0
377	20240223	124000	96289885	2850	2850	2850	2850	0
378	20240223	123900	96289885	2850	2855	2855	2850	1895
379	20240223	123800	90883160	2855	2855	2855	2855	600
380	20240223	123700	89170160	2855	2855	2855	2855	0
381	20240223	123600	89170160	2855	2855	2855	2855	1
382	20240223	123500	89167305	2855	2855	2855	2855	0
383	20240223	123400	89167305	2855	2855	2855	2855	0
384	20240223	123300	89167305	2855	2855	2855	2855	0
385	20240223	123200	89167305	2855	2855	2855	2855	0
386	20240223	123100	89167305	2855	2855	2855	2855	0
387	20240223	123000	89167305	2855	2855	2855	2855	0
388	20240223	122900	89167305	2855	2860	2860	2855	471
389	20240223	122800	87822375	2865	2865	2865	2865	0
390	20240223	122700	87822375	2865	2855	2865	2855	3
391	20240223	122600	87813790	2860	2860	2860	2860	557
392	20240223	122500	86220770	2860	2860	2860	2860	0
393	20240223	122400	86220770	2860	2860	2860	2860	0
394	20240223	122300	86220770	2860	2860	2860	2860	1
395	20240223	122200	86217910	2860	2860	2860	2860	0
396	20240223	122100	86217910	2860	2860	2860	2860	0
397	20240223	122000	86217910	2860	2855	2860	2855	125
398	20240223	121900	85860435	2855	2855	2855	2855	0
399	20240223	121800	85860435	2855	2855	2855	2855	0
400	20240223	121700	85860435	2855	2855	2855	2855	0
401	20240223	121600	85860435	2855	2855	2855	2855	21
402	20240223	121500	85800480	2850	2850	2850	2850	0
403	20240223	121400	85800480	2850	2850	2850	2850	10
404	20240223	121300	85771980	2850	2850	2850	2850	0
405	20240223	121200	85771980	2850	2850	2850	2850	0
406	20240223	121100	85771980	2850	2850	2850	2850	0
407	20240223	121000	85771980	2850	2850	2850	2850	0
408	20240223	120900	85771980	2850	2850	2850	2850	47
409	20240223	120800	85638030	2850	2850	2850	2850	0
410	20240223	120700	85638030	2850	2850	2850	2850	131
411	20240223	120600	85264680	2850	2850	2850	2850	113
412	20240223	120500	84942630	2850	2850	2850	2850	149
413	20240223	120400	84517980	2850	2850	2850	2850	107
414	20240223	120300	84213030	2860	2860	2860	2860	0
415	20240223	120200	84213030	2860	2860	2860	2860	0
416	20240223	120100	84213030	2860	2860	2860	2860	0
417	20240223	120000	84213030	2860	2860	2860	2860	0
418	20240223	115900	84213030	2860	2860	2860	2860	0
419	20240223	115800	84213030	2860	2860	2860	2860	0
420	20240223	115700	84213030	2860	2860	2860	2860	0
421	20240223	115600	84213030	2860	2860	2860	2860	0
422	20240223	115500	84213030	2860	2860	2860	2860	0
423	20240223	115400	84213030	2860	2860	2860	2860	2
424	20240223	115300	84207310	2845	2845	2845	2845	0
425	20240223	115200	84207310	2845	2845	2845	2845	0
426	20240223	115100	84207310	2845	2845	2845	2845	0
427	20240223	115000	84207310	2845	2845	2845	2845	0
428	20240223	114900	84207310	2845	2845	2845	2845	0
429	20240223	114800	84207310	2845	2845	2845	2845	0
430	20240223	114700	84207310	2845	2845	2845	2845	0
431	20240223	114600	84207310	2845	2845	2845	2845	0
432	20240223	114500	84207310	2845	2845	2845	2845	5
433	20240223	114400	84193085	2845	2845	2845	2845	195
434	20240223	114300	83638310	2845	2845	2845	2845	0
435	20240223	114200	83638310	2845	2845	2845	2845	10
436	20240223	114100	83609860	2845	2845	2845	2845	0
437	20240223	114000	83609860	2845	2845	2845	2845	1000
438	20240223	113900	80764860	2845	2845	2845	2845	4
439	20240223	113800	80753480	2845	2845	2845	2845	1
440	20240223	113700	80750635	2845	2845	2845	2845	7000
441	20240223	113600	60835635	2850	2855	2855	2850	1441
442	20240223	113500	56728275	2855	2855	2855	2855	0
443	20240223	113400	56728275	2855	2855	2855	2855	0
444	20240223	113300	56728275	2855	2855	2855	2855	0
445	20240223	113200	56728275	2855	2855	2855	2855	0
446	20240223	113100	56728275	2855	2855	2855	2855	0
447	20240223	113000	56728275	2855	2855	2855	2855	0
448	20240223	112900	56728275	2855	2855	2855	2855	1
449	20240223	112800	56725420	2850	2850	2850	2850	2
450	20240223	112700	56719720	2850	2850	2850	2850	0
451	20240223	112600	56719720	2850	2855	2855	2850	450
452	20240223	112500	55436720	2850	2850	2850	2850	0
453	20240223	112400	55436720	2850	2850	2850	2850	0
454	20240223	112300	55436720	2850	2850	2850	2850	50
455	20240223	112200	55294220	2850	2850	2850	2850	0
456	20240223	112100	55294220	2850	2850	2850	2850	50
457	20240223	112000	55151720	2860	2860	2860	2860	50
458	20240223	111900	55008720	2860	2860	2860	2860	0
459	20240223	111800	55008720	2860	2860	2860	2860	0
460	20240223	111700	55008720	2860	2860	2860	2860	0
461	20240223	111600	55008720	2860	2860	2860	2860	0
462	20240223	111500	55008720	2860	2850	2860	2850	7
463	20240223	111400	54988760	2855	2855	2855	2855	0
464	20240223	111300	54988760	2855	2855	2855	2855	5
465	20240223	111200	54974485	2850	2850	2850	2850	0
466	20240223	111100	54974485	2850	2850	2850	2850	2
467	20240223	111000	54968785	2850	2855	2855	2850	343
468	20240223	110900	53991020	2855	2855	2855	2855	10
469	20240223	110800	53962470	2850	2850	2850	2850	0
470	20240223	110700	53962470	2850	2850	2850	2850	0
471	20240223	110600	53962470	2850	2850	2850	2850	0
472	20240223	110500	53962470	2850	2850	2850	2850	0
473	20240223	110400	53962470	2850	2850	2850	2850	101
474	20240223	110300	53674620	2850	2850	2850	2850	884
475	20240223	110200	51155220	2850	2850	2850	2850	0
476	20240223	110100	51155220	2850	2850	2850	2850	15
477	20240223	110000	51112470	2850	2850	2850	2850	0
478	20240223	105900	51112470	2850	2850	2850	2850	0
479	20240223	105800	51112470	2850	2850	2850	2850	0
480	20240223	105700	51112470	2850	2850	2850	2850	0
481	20240223	105600	51112470	2850	2850	2850	2850	0
482	20240223	105500	51112470	2850	2850	2850	2850	1
483	20240223	105400	51109620	2850	2850	2850	2850	311
484	20240223	105300	50223270	2860	2860	2860	2860	0
485	20240223	105200	50223270	2860	2860	2860	2860	0
486	20240223	105100	50223270	2860	2860	2860	2860	10
487	20240223	105000	50194670	2860	2860	2860	2860	50
488	20240223	104900	50051670	2860	2860	2860	2860	0
489	20240223	104800	50051670	2860	2850	2860	2850	71
490	20240223	104700	49849310	2850	2850	2850	2850	0
491	20240223	104600	49849310	2850	2850	2850	2850	0
492	20240223	104500	49849310	2850	2850	2850	2850	142
493	20240223	104400	49444610	2850	2850	2850	2850	0
494	20240223	104300	49444610	2850	2850	2850	2850	0
495	20240223	104200	49444610	2850	2850	2850	2850	306
496	20240223	104100	48572510	2855	2855	2855	2855	0
497	20240223	104000	48572510	2855	2855	2855	2855	40
498	20240223	103900	48458310	2860	2860	2860	2860	0
499	20240223	103800	48458310	2860	2860	2860	2860	0
500	20240223	103700	48458310	2860	2860	2860	2860	1
501	20240223	103600	48455450	2860	2860	2860	2860	0
502	20240223	103500	48455450	2860	2860	2860	2860	1
503	20240223	103400	48452590	2850	2850	2850	2850	20
504	20240223	103300	48395590	2850	2850	2850	2850	636
505	20240223	103200	46582990	2855	2860	2860	2855	514
506	20240223	103100	45115270	2860	2860	2860	2860	0
507	20240223	103000	45115270	2860	2860	2860	2860	50
508	20240223	102900	44972270	2860	2860	2860	2860	0
509	20240223	102800	44972270	2860	2860	2860	2860	0
510	20240223	102700	44972270	2860	2860	2860	2860	1
511	20240223	102600	44969410	2855	2855	2855	2855	0
512	20240223	102500	44969410	2855	2855	2855	2855	0
513	20240223	102400	44969410	2855	2855	2855	2855	0
514	20240223	102300	44969410	2855	2855	2855	2855	9
515	20240223	102200	44943715	2855	2855	2855	2855	401
516	20240223	102100	43798860	2855	2855	2855	2855	0
517	20240223	102000	43798860	2855	2855	2855	2855	5
518	20240223	101900	43784585	2855	2855	2855	2855	0
519	20240223	101800	43784585	2855	2855	2855	2855	0
520	20240223	101700	43784585	2855	2855	2855	2855	30
521	20240223	101600	43698935	2855	2855	2855	2855	300
522	20240223	101500	42842435	2850	2850	2850	2850	0
523	20240223	101400	42842435	2850	2850	2850	2850	1
524	20240223	101300	42839585	2850	2850	2850	2850	0
525	20240223	101200	42839585	2850	2850	2850	2850	100
526	20240223	101100	42554585	2850	2850	2850	2850	0
527	20240223	101000	42554585	2850	2850	2850	2850	245
528	20240223	100900	41856335	2855	2855	2855	2855	0
529	20240223	100800	41856335	2855	2855	2855	2855	6
530	20240223	100700	41839205	2855	2855	2855	2855	1
531	20240223	100600	41836350	2855	2855	2855	2855	0
532	20240223	100500	41836350	2855	2855	2855	2855	0
533	20240223	100400	41836350	2855	2850	2855	2850	61
534	20240223	100300	41662495	2850	2850	2850	2850	7
535	20240223	100200	41642545	2850	2850	2855	2850	301
536	20240223	100100	40784690	2850	2850	2850	2850	50
537	20240223	100000	40642190	2850	2850	2855	2850	57
538	20240223	095900	40479710	2850	2850	2850	2850	1
539	20240223	095800	40476860	2850	2855	2855	2850	36
540	20240223	095700	40374085	2855	2855	2855	2855	0
541	20240223	095600	40374085	2855	2855	2855	2855	11
542	20240223	095500	40342680	2855	2855	2855	2855	0
543	20240223	095400	40342680	2855	2855	2855	2855	1
544	20240223	095300	40339825	2855	2855	2855	2855	0
545	20240223	095200	40339825	2855	2855	2855	2855	0
546	20240223	095100	40339825	2855	2855	2855	2855	1
547	20240223	095000	40336970	2855	2855	2855	2855	60
548	20240223	094900	40165670	2855	2855	2855	2855	0
549	20240223	094800	40165670	2855	2855	2855	2855	1
550	20240223	094700	40162815	2850	2850	2850	2850	30
551	20240223	094600	40077315	2850	2850	2850	2850	1005
552	20240223	094500	37213065	2850	2850	2850	2850	101
553	20240223	094400	36925215	2850	2850	2850	2850	268
554	20240223	094300	36161415	2850	2850	2850	2850	0
555	20240223	094200	36161415	2850	2850	2850	2850	1
556	20240223	094100	36158565	2850	2850	2850	2850	427
557	20240223	094000	34941615	2850	2850	2850	2850	1
558	20240223	093900	34938765	2850	2850	2850	2850	41
559	20240223	093800	34821915	2855	2855	2855	2855	0
560	20240223	093700	34821915	2855	2855	2855	2855	1
561	20240223	093600	34819060	2855	2850	2855	2850	57
562	20240223	093500	34656555	2850	2855	2855	2850	66
563	20240223	093400	34468305	2855	2855	2855	2855	2
564	20240223	093300	34462595	2855	2855	2855	2850	1109
565	20240223	093200	31301920	2855	2855	2855	2850	902
566	20240223	093100	28731210	2855	2855	2855	2855	3
567	20240223	093000	28722645	2855	2855	2855	2855	38
568	20240223	092900	28614155	2845	2845	2845	2845	4
569	20240223	092800	28602775	2845	2845	2845	2845	100
570	20240223	092700	28318275	2845	2845	2845	2845	7
571	20240223	092600	28298360	2845	2845	2845	2845	6
572	20240223	092500	28281290	2845	2845	2845	2840	401
573	20240223	092400	27140450	2845	2840	2845	2840	36
574	20240223	092300	27038105	2845	2845	2845	2840	610
575	20240223	092200	25303155	2845	2845	2845	2845	6
576	20240223	092100	25286085	2845	2845	2845	2845	210
577	20240223	092000	24688635	2845	2845	2845	2845	0
578	20240223	091900	24688635	2845	2845	2845	2845	267
579	20240223	091800	23929020	2845	2845	2845	2845	501
580	20240223	091700	22503675	2845	2850	2850	2845	2165
581	20240223	091600	16344245	2850	2850	2850	2850	0
582	20240223	091500	16344245	2850	2850	2855	2845	278
583	20240223	091400	15553315	2850	2850	2850	2850	225
584	20240223	091300	14912065	2850	2850	2850	2850	1
585	20240223	091200	14909215	2850	2850	2850	2850	314
586	20240223	091100	14014315	2850	2850	2850	2850	25
587	20240223	091000	13943065	2850	2850	2850	2850	0
588	20240223	090900	13943065	2850	2850	2850	2850	190
589	20240223	090800	13401565	2850	2850	2850	2850	100
590	20240223	090700	13116565	2850	2850	2850	2845	1817
591	20240223	090600	7939705	2850	2850	2850	2850	0
592	20240223	090500	7939705	2850	2850	2850	2850	20
593	20240223	090400	7882705	2850	2850	2850	2850	1
594	20240223	090300	7879855	2870	2850	2870	2850	1037
595	20240223	090200	4924285	2870	2870	2870	2870	0
596	20240223	090100	4924285	2870	2855	2870	2855	616
597	20240223	090000	3165590	2870	2870	2870	2870	1102