KissMeData/093920/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200000	171195430	5870	5870	5870	5870	840
3	20240215	195900	171195430	5870	5870	5870	5870	0
4	20240215	195800	171195430	5870	5870	5870	5870	0
5	20240215	195700	171195430	5870	5870	5870	5870	0
6	20240215	195600	171195430	5870	5870	5870	5870	0
7	20240215	195500	171195430	5870	5870	5870	5870	0
8	20240215	195400	171195430	5870	5870	5870	5870	0
9	20240215	195300	171195430	5870	5870	5870	5870	0
10	20240215	195200	171195430	5870	5870	5870	5870	0
11	20240215	195100	171195430	5870	5870	5870	5870	0
12	20240215	195000	171195430	5870	5870	5870	5870	0
13	20240215	194900	171195430	5870	5870	5870	5870	0
14	20240215	194800	171195430	5870	5870	5870	5870	0
15	20240215	194700	171195430	5870	5870	5870	5870	0
16	20240215	194600	171195430	5870	5870	5870	5870	0
17	20240215	194500	171195430	5870	5870	5870	5870	0
18	20240215	194400	171195430	5870	5870	5870	5870	0
19	20240215	194300	171195430	5870	5870	5870	5870	0
20	20240215	194200	171195430	5870	5870	5870	5870	0
21	20240215	194100	171195430	5870	5870	5870	5870	0
22	20240215	194000	171195430	5870	5870	5870	5870	0
23	20240215	193900	171195430	5870	5870	5870	5870	0
24	20240215	193800	171195430	5870	5870	5870	5870	0
25	20240215	193700	171195430	5870	5870	5870	5870	0
26	20240215	193600	171195430	5870	5870	5870	5870	0
27	20240215	193500	171195430	5870	5870	5870	5870	0
28	20240215	193400	171195430	5870	5870	5870	5870	0
29	20240215	193300	171195430	5870	5870	5870	5870	0
30	20240215	193200	171195430	5870	5870	5870	5870	0
31	20240215	193100	171195430	5870	5870	5870	5870	0
32	20240215	193000	171195430	5870	5870	5870	5870	840
33	20240215	192900	171195430	5870	5870	5870	5870	0
34	20240215	192800	171195430	5870	5870	5870	5870	0
35	20240215	192700	171195430	5870	5870	5870	5870	0
36	20240215	192600	171195430	5870	5870	5870	5870	0
37	20240215	192500	171195430	5870	5870	5870	5870	0
38	20240215	192400	171195430	5870	5870	5870	5870	0
39	20240215	192300	171195430	5870	5870	5870	5870	0
40	20240215	192200	171195430	5870	5870	5870	5870	0
41	20240215	192100	171195430	5870	5870	5870	5870	0
42	20240215	192000	171195430	5870	5870	5870	5870	0
43	20240215	191900	171195430	5870	5870	5870	5870	0
44	20240215	191800	171195430	5870	5870	5870	5870	0
45	20240215	191700	171195430	5870	5870	5870	5870	0
46	20240215	191600	171195430	5870	5870	5870	5870	0
47	20240215	191500	171195430	5870	5870	5870	5870	0
48	20240215	191400	171195430	5870	5870	5870	5870	0
49	20240215	191300	171195430	5870	5870	5870	5870	0
50	20240215	191200	171195430	5870	5870	5870	5870	0
51	20240215	191100	171195430	5870	5870	5870	5870	0
52	20240215	191000	171195430	5870	5870	5870	5870	0
53	20240215	190900	171195430	5870	5870	5870	5870	0
54	20240215	190800	171195430	5870	5870	5870	5870	0
55	20240215	190700	171195430	5870	5870	5870	5870	0
56	20240215	190600	171195430	5870	5870	5870	5870	0
57	20240215	190500	171195430	5870	5870	5870	5870	0
58	20240215	190400	171195430	5870	5870	5870	5870	0
59	20240215	190300	171195430	5870	5870	5870	5870	0
60	20240215	190200	171195430	5870	5870	5870	5870	0
61	20240215	190100	171195430	5870	5870	5870	5870	0
62	20240215	190000	171195430	5870	5870	5870	5870	840
63	20240215	185900	171195430	5870	5870	5870	5870	0
64	20240215	185800	171195430	5870	5870	5870	5870	0
65	20240215	185700	171195430	5870	5870	5870	5870	0
66	20240215	185600	171195430	5870	5870	5870	5870	0
67	20240215	185500	171195430	5870	5870	5870	5870	0
68	20240215	185400	171195430	5870	5870	5870	5870	0
69	20240215	185300	171195430	5870	5870	5870	5870	0
70	20240215	185200	171195430	5870	5870	5870	5870	0
71	20240215	185100	171195430	5870	5870	5870	5870	0
72	20240215	185000	171195430	5870	5870	5870	5870	0
73	20240215	184900	171195430	5870	5870	5870	5870	0
74	20240215	184800	171195430	5870	5870	5870	5870	0
75	20240215	184700	171195430	5870	5870	5870	5870	0
76	20240215	184600	171195430	5870	5870	5870	5870	0
77	20240215	184500	171195430	5870	5870	5870	5870	0
78	20240215	184400	171195430	5870	5870	5870	5870	0
79	20240215	184300	171195430	5870	5870	5870	5870	0
80	20240215	184200	171195430	5870	5870	5870	5870	0
81	20240215	184100	171195430	5870	5870	5870	5870	0
82	20240215	184000	171195430	5870	5870	5870	5870	0
83	20240215	183900	171195430	5870	5870	5870	5870	0
84	20240215	183800	171195430	5870	5870	5870	5870	0
85	20240215	183700	171195430	5870	5870	5870	5870	0
86	20240215	183600	171195430	5870	5870	5870	5870	0
87	20240215	183500	171195430	5870	5870	5870	5870	0
88	20240215	183400	171195430	5870	5870	5870	5870	0
89	20240215	183300	171195430	5870	5870	5870	5870	0
90	20240215	183200	171195430	5870	5870	5870	5870	0
91	20240215	183100	171195430	5870	5870	5870	5870	0
92	20240215	183000	171195430	5870	5870	5870	5870	840
93	20240215	182900	171195430	5870	5870	5870	5870	0
94	20240215	182800	171195430	5870	5870	5870	5870	0
95	20240215	182700	171195430	5870	5870	5870	5870	0
96	20240215	182600	171195430	5870	5870	5870	5870	0
97	20240215	182500	171195430	5870	5870	5870	5870	0
98	20240215	182400	171195430	5870	5870	5870	5870	0
99	20240215	182300	171195430	5870	5870	5870	5870	0
100	20240215	182200	171195430	5870	5870	5870	5870	0
101	20240215	182100	171195430	5870	5870	5870	5870	0
102	20240215	182000	171195430	5870	5870	5870	5870	0
103	20240215	181900	171195430	5870	5870	5870	5870	0
104	20240215	181800	171195430	5870	5870	5870	5870	0
105	20240215	181700	171195430	5870	5870	5870	5870	0
106	20240215	181600	171195430	5870	5870	5870	5870	0
107	20240215	181500	171195430	5870	5870	5870	5870	0
108	20240215	181400	171195430	5870	5870	5870	5870	0
109	20240215	181300	171195430	5870	5870	5870	5870	0
110	20240215	181200	171195430	5870	5870	5870	5870	0
111	20240215	181100	171195430	5870	5870	5870	5870	0
112	20240215	181000	171195430	5870	5870	5870	5870	0
113	20240215	180900	171195430	5870	5870	5870	5870	0
114	20240215	180800	171195430	5870	5870	5870	5870	0
115	20240215	180700	171195430	5870	5870	5870	5870	0
116	20240215	180600	171195430	5870	5870	5870	5870	0
117	20240215	180500	171195430	5870	5870	5870	5870	0
118	20240215	180400	171195430	5870	5870	5870	5870	0
119	20240215	180300	171195430	5870	5870	5870	5870	0
120	20240215	180200	171195430	5870	5870	5870	5870	0
121	20240215	180100	171195430	5870	5870	5870	5870	0
122	20240215	180000	171195430	5870	5870	5870	5870	840
123	20240215	175900	171195430	5870	5870	5870	5870	0
124	20240215	175800	171195430	5870	5870	5870	5870	0
125	20240215	175700	171195430	5870	5870	5870	5870	0
126	20240215	175600	171195430	5870	5870	5870	5870	0
127	20240215	175500	171195430	5870	5870	5870	5870	0
128	20240215	175400	171195430	5870	5870	5870	5870	0
129	20240215	175300	171195430	5870	5870	5870	5870	0
130	20240215	175200	171195430	5870	5870	5870	5870	0
131	20240215	175100	171195430	5870	5870	5870	5870	0
132	20240215	175000	171195430	5870	5870	5870	5870	0
133	20240215	174900	171195430	5870	5870	5870	5870	0
134	20240215	174800	171195430	5870	5870	5870	5870	0
135	20240215	174700	171195430	5870	5870	5870	5870	0
136	20240215	174600	171195430	5870	5870	5870	5870	0
137	20240215	174500	171195430	5870	5870	5870	5870	0
138	20240215	174400	171195430	5870	5870	5870	5870	0
139	20240215	174300	171195430	5870	5870	5870	5870	0
140	20240215	174200	171195430	5870	5870	5870	5870	0
141	20240215	174100	171195430	5870	5870	5870	5870	0
142	20240215	174000	171195430	5870	5870	5870	5870	0
143	20240215	173900	171195430	5870	5870	5870	5870	0
144	20240215	173800	171195430	5870	5870	5870	5870	0
145	20240215	173700	171195430	5870	5870	5870	5870	0
146	20240215	173600	171195430	5870	5870	5870	5870	0
147	20240215	173500	171195430	5870	5870	5870	5870	0
148	20240215	173400	171195430	5870	5870	5870	5870	0
149	20240215	173300	171195430	5870	5870	5870	5870	0
150	20240215	173200	171195430	5870	5870	5870	5870	0
151	20240215	173100	171195430	5870	5870	5870	5870	0
152	20240215	173000	171195430	5870	5870	5870	5870	840
153	20240215	172900	171195430	5870	5870	5870	5870	0
154	20240215	172800	171195430	5870	5870	5870	5870	0
155	20240215	172700	171195430	5870	5870	5870	5870	0
156	20240215	172600	171195430	5870	5870	5870	5870	0
157	20240215	172500	171195430	5870	5870	5870	5870	0
158	20240215	172400	171195430	5870	5870	5870	5870	0
159	20240215	172300	171195430	5870	5870	5870	5870	0
160	20240215	172200	171195430	5870	5870	5870	5870	0
161	20240215	172100	171195430	5870	5870	5870	5870	0
162	20240215	172000	171195430	5870	5870	5870	5870	0
163	20240215	171900	171195430	5870	5870	5870	5870	0
164	20240215	171800	171195430	5870	5870	5870	5870	0
165	20240215	171700	171195430	5870	5870	5870	5870	0
166	20240215	171600	171195430	5870	5870	5870	5870	0
167	20240215	171500	171195430	5870	5870	5870	5870	0
168	20240215	171400	171195430	5870	5870	5870	5870	0
169	20240215	171300	171195430	5870	5870	5870	5870	0
170	20240215	171200	171195430	5870	5870	5870	5870	0
171	20240215	171100	171195430	5870	5870	5870	5870	0
172	20240215	171000	171195430	5870	5870	5870	5870	0
173	20240215	170900	171195430	5870	5870	5870	5870	0
174	20240215	170800	171195430	5870	5870	5870	5870	0
175	20240215	170700	171195430	5870	5870	5870	5870	0
176	20240215	170600	171195430	5870	5870	5870	5870	0
177	20240215	170500	171195430	5870	5870	5870	5870	0
178	20240215	170400	171195430	5870	5870	5870	5870	0
179	20240215	170300	171195430	5870	5870	5870	5870	0
180	20240215	170200	171195430	5870	5870	5870	5870	0
181	20240215	170100	171195430	5870	5870	5870	5870	0
182	20240215	170000	171195430	5870	5870	5870	5870	840
183	20240215	165900	171195430	5870	5870	5870	5870	0
184	20240215	165800	171195430	5870	5870	5870	5870	0
185	20240215	165700	171195430	5870	5870	5870	5870	0
186	20240215	165600	171195430	5870	5870	5870	5870	0
187	20240215	165500	171195430	5870	5870	5870	5870	0
188	20240215	165400	171195430	5870	5870	5870	5870	0
189	20240215	165300	171195430	5870	5870	5870	5870	0
190	20240215	165200	171195430	5870	5870	5870	5870	0
191	20240215	165100	171195430	5870	5870	5870	5870	0
192	20240215	165000	171195430	5870	5870	5870	5870	0
193	20240215	164900	171195430	5870	5870	5870	5870	0
194	20240215	164800	171195430	5870	5870	5870	5870	0
195	20240215	164700	171195430	5870	5870	5870	5870	0
196	20240215	164600	171195430	5870	5870	5870	5870	0
197	20240215	164500	171195430	5870	5870	5870	5870	0
198	20240215	164400	171195430	5870	5870	5870	5870	0
199	20240215	164300	171195430	5870	5870	5870	5870	0
200	20240215	164200	171195430	5870	5870	5870	5870	0
201	20240215	164100	171195430	5870	5870	5870	5870	0
202	20240215	164000	171195430	5870	5870	5870	5870	0
203	20240215	163900	171195430	5870	5870	5870	5870	0
204	20240215	163800	171195430	5870	5870	5870	5870	0
205	20240215	163700	171195430	5870	5870	5870	5870	0
206	20240215	163600	171195430	5870	5870	5870	5870	0
207	20240215	163500	171195430	5870	5870	5870	5870	0
208	20240215	163400	171195430	5870	5870	5870	5870	0
209	20240215	163300	171195430	5870	5870	5870	5870	0
210	20240215	163200	171195430	5870	5870	5870	5870	0
211	20240215	163100	171195430	5870	5870	5870	5870	0
212	20240215	163000	171195430	5870	5870	5870	5870	840
213	20240215	162900	171195430	5870	5870	5870	5870	0
214	20240215	162800	171195430	5870	5870	5870	5870	0
215	20240215	162700	171195430	5870	5870	5870	5870	0
216	20240215	162600	171195430	5870	5870	5870	5870	0
217	20240215	162500	171195430	5870	5870	5870	5870	0
218	20240215	162400	171195430	5870	5870	5870	5870	0
219	20240215	162300	171195430	5870	5870	5870	5870	0
220	20240215	162200	171195430	5870	5870	5870	5870	0
221	20240215	162100	171195430	5870	5870	5870	5870	0
222	20240215	162000	171195430	5870	5870	5870	5870	0
223	20240215	161900	171195430	5870	5870	5870	5870	0
224	20240215	161800	171195430	5870	5870	5870	5870	0
225	20240215	161700	171195430	5870	5870	5870	5870	0
226	20240215	161600	171195430	5870	5870	5870	5870	0
227	20240215	161500	171195430	5870	5870	5870	5870	0
228	20240215	161400	171195430	5870	5870	5870	5870	0
229	20240215	161300	171195430	5870	5870	5870	5870	0
230	20240215	161200	171195430	5870	5870	5870	5870	0
231	20240215	161100	171195430	5870	5870	5870	5870	0
232	20240215	161000	171195430	5870	5870	5870	5870	0
233	20240215	160900	171195430	5870	5870	5870	5870	0
234	20240215	160800	171195430	5870	5870	5870	5870	0
235	20240215	160700	171195430	5870	5870	5870	5870	0
236	20240215	160600	171195430	5870	5870	5870	5870	0
237	20240215	160500	171195430	5870	5870	5870	5870	0
238	20240215	160400	171195430	5870	5870	5870	5870	0
239	20240215	160300	171195430	5870	5870	5870	5870	0
240	20240215	160200	171195430	5870	5870	5870	5870	0
241	20240215	160100	171195430	5870	5870	5870	5870	0
242	20240215	160000	171195430	5870	5870	5870	5870	840
243	20240215	155900	171195430	5870	5870	5870	5870	0
244	20240215	155800	171195430	5870	5870	5870	5870	0
245	20240215	155700	171195430	5870	5870	5870	5870	0
246	20240215	155600	171195430	5870	5870	5870	5870	0
247	20240215	155500	171195430	5870	5870	5870	5870	0
248	20240215	155400	171195430	5870	5870	5870	5870	0
249	20240215	155300	171195430	5870	5870	5870	5870	0
250	20240215	155200	171195430	5870	5870	5870	5870	0
251	20240215	155100	171195430	5870	5870	5870	5870	0
252	20240215	155000	171195430	5870	5870	5870	5870	0
253	20240215	154900	171195430	5870	5870	5870	5870	0
254	20240215	154800	171195430	5870	5870	5870	5870	0
255	20240215	154700	171195430	5870	5870	5870	5870	0
256	20240215	154600	171195430	5870	5870	5870	5870	0
257	20240215	154500	171195430	5870	5870	5870	5870	0
258	20240215	154400	171195430	5870	5870	5870	5870	0
259	20240215	154300	171195430	5870	5870	5870	5870	0
260	20240215	154200	171195430	5870	5870	5870	5870	0
261	20240215	154100	171195430	5870	5870	5870	5870	0
262	20240215	154000	171195430	5870	5870	5870	5870	0
263	20240215	153900	171195430	5870	5870	5870	5870	0
264	20240215	153800	171195430	5870	5870	5870	5870	0
265	20240215	153700	171195430	5870	5870	5870	5870	0
266	20240215	153600	171195430	5870	5870	5870	5870	0
267	20240215	153500	171195430	5870	5870	5870	5870	0
268	20240215	153400	171195430	5870	5870	5870	5870	0
269	20240215	153300	171195430	5870	5870	5870	5870	0
270	20240215	153200	171195430	5870	5870	5870	5870	0
271	20240215	153100	171195430	5870	5870	5870	5870	0
272	20240215	153000	171195430	5870	5870	5870	5870	1680
273	20240215	152900	166264630	5870	5870	5870	5870	0
274	20240215	152800	166264630	5870	5870	5870	5870	0
275	20240215	152700	166264630	5870	5870	5870	5870	0
276	20240215	152600	166264630	5870	5870	5870	5870	0
277	20240215	152500	166264630	5870	5870	5870	5870	0
278	20240215	152400	166264630	5870	5870	5870	5870	0
279	20240215	152300	166264630	5870	5870	5870	5870	0
280	20240215	152200	166264630	5870	5870	5870	5870	0
281	20240215	152100	166264630	5870	5870	5870	5870	0
282	20240215	152000	166264630	5870	5870	5870	5870	0
283	20240215	151900	166264630	5870	5850	5870	5840	768
284	20240215	151800	161775330	5860	5860	5860	5860	0
285	20240215	151700	161775330	5860	5860	5860	5860	200
286	20240215	151600	160603330	5840	5840	5840	5840	220
287	20240215	151500	159318530	5850	5850	5850	5850	0
288	20240215	151400	159318530	5850	5850	5850	5850	5
289	20240215	151300	159289280	5860	5860	5860	5860	0
290	20240215	151200	159289280	5860	5860	5860	5860	10
291	20240215	151100	159230680	5860	5860	5860	5860	1
292	20240215	151000	159224820	5850	5850	5850	5850	40
293	20240215	150900	158990820	5850	5850	5850	5850	510
294	20240215	150800	156007320	5850	5850	5850	5850	1
295	20240215	150700	156001470	5850	5850	5850	5850	90
296	20240215	150600	155474970	5860	5860	5860	5860	10
297	20240215	150500	155416370	5860	5860	5860	5860	0
298	20240215	150400	155416370	5860	5860	5860	5860	0
299	20240215	150300	155416370	5860	5860	5860	5860	0
300	20240215	150200	155416370	5860	5860	5860	5860	0
301	20240215	150100	155416370	5860	5860	5860	5860	0
302	20240215	150000	155416370	5860	5860	5860	5860	0
303	20240215	145900	155416370	5860	5860	5860	5860	0
304	20240215	145800	155416370	5860	5860	5860	5860	0
305	20240215	145700	155416370	5860	5860	5860	5860	0
306	20240215	145600	155416370	5860	5860	5860	5860	9
307	20240215	145500	155363630	5860	5860	5860	5860	7
308	20240215	145400	155322610	5860	5860	5860	5860	0
309	20240215	145300	155322610	5860	5860	5860	5860	28
310	20240215	145200	155158530	5860	5860	5860	5860	5
311	20240215	145100	155129230	5860	5860	5860	5860	284
312	20240215	145000	153464990	5860	5860	5860	5860	0
313	20240215	144900	153464990	5860	5860	5860	5860	3
314	20240215	144800	153447410	5870	5870	5870	5870	0
315	20240215	144700	153447410	5870	5870	5870	5870	0
316	20240215	144600	153447410	5870	5870	5870	5870	21
317	20240215	144500	153324140	5860	5860	5860	5860	0
318	20240215	144400	153324140	5860	5860	5860	5860	0
319	20240215	144300	153324140	5860	5860	5860	5860	125
320	20240215	144200	152591640	5860	5860	5860	5860	100
321	20240215	144100	152005640	5860	5860	5860	5860	0
322	20240215	144000	152005640	5860	5860	5860	5860	0
323	20240215	143900	152005640	5860	5860	5860	5860	0
324	20240215	143800	152005640	5860	5860	5860	5860	0
325	20240215	143700	152005640	5860	5860	5860	5860	0
326	20240215	143600	152005640	5860	5860	5860	5860	0
327	20240215	143500	152005640	5860	5860	5860	5860	0
328	20240215	143400	152005640	5860	5860	5860	5860	32
329	20240215	143300	151818120	5860	5860	5860	5860	50
330	20240215	143200	151525120	5870	5870	5870	5870	0
331	20240215	143100	151525120	5870	5870	5870	5870	555
332	20240215	143000	148267270	5870	5870	5870	5870	1
333	20240215	142900	148261400	5870	5870	5870	5870	0
334	20240215	142800	148261400	5870	5870	5870	5870	1
335	20240215	142700	148255530	5860	5860	5860	5860	15
336	20240215	142600	148167630	5860	5860	5860	5860	0
337	20240215	142500	148167630	5860	5860	5860	5860	0
338	20240215	142400	148167630	5860	5860	5860	5860	0
339	20240215	142300	148167630	5860	5860	5860	5860	20
340	20240215	142200	148050430	5870	5870	5870	5870	10
341	20240215	142100	147991730	5870	5870	5870	5870	1394
342	20240215	142000	139808950	5870	5870	5870	5870	0
343	20240215	141900	139808950	5870	5870	5870	5870	0
344	20240215	141800	139808950	5870	5870	5870	5870	0
345	20240215	141700	139808950	5870	5870	5870	5870	0
346	20240215	141600	139808950	5870	5870	5870	5870	0
347	20240215	141500	139808950	5870	5850	5870	5850	1900
348	20240215	141400	128663060	5850	5850	5850	5850	0
349	20240215	141300	128663060	5850	5850	5850	5850	0
350	20240215	141200	128663060	5850	5850	5850	5850	20
351	20240215	141100	128546060	5850	5850	5850	5850	44
352	20240215	141000	128288660	5850	5850	5850	5850	0
353	20240215	140900	128288660	5850	5850	5850	5850	0
354	20240215	140800	128288660	5850	5850	5850	5850	0
355	20240215	140700	128288660	5850	5850	5850	5850	140
356	20240215	140600	127469660	5860	5860	5860	5860	1
357	20240215	140500	127463800	5850	5850	5850	5850	0
358	20240215	140400	127463800	5850	5850	5850	5850	0
359	20240215	140300	127463800	5850	5850	5850	5850	0
360	20240215	140200	127463800	5850	5850	5850	5850	108
361	20240215	140100	126832000	5850	5850	5850	5850	0
362	20240215	140000	126832000	5850	5850	5850	5850	87
363	20240215	135900	126323050	5850	5850	5850	5850	0
364	20240215	135800	126323050	5850	5850	5850	5850	583
365	20240215	135700	122912500	5860	5860	5860	5860	0
366	20240215	135600	122912500	5860	5860	5860	5860	0
367	20240215	135500	122912500	5860	5860	5860	5860	0
368	20240215	135400	122912500	5860	5860	5860	5860	24
369	20240215	135300	122771860	5860	5860	5860	5860	0
370	20240215	135200	122771860	5860	5860	5860	5860	0
371	20240215	135100	122771860	5860	5860	5860	5860	0
372	20240215	135000	122771860	5860	5860	5860	5860	0
373	20240215	134900	122771860	5860	5850	5860	5850	400
374	20240215	134800	120430360	5860	5860	5860	5860	0
375	20240215	134700	120430360	5860	5860	5860	5860	0
376	20240215	134600	120430360	5860	5860	5860	5860	1
377	20240215	134500	120424500	5850	5850	5850	5850	0
378	20240215	134400	120424500	5850	5850	5850	5850	0
379	20240215	134300	120424500	5850	5850	5850	5850	0
380	20240215	134200	120424500	5850	5850	5850	5850	0
381	20240215	134100	120424500	5850	5850	5850	5850	0
382	20240215	134000	120424500	5850	5850	5850	5850	0
383	20240215	133900	120424500	5850	5850	5850	5850	0
384	20240215	133800	120424500	5850	5850	5850	5850	44
385	20240215	133700	120167100	5850	5850	5850	5850	0
386	20240215	133600	120167100	5850	5850	5850	5850	0
387	20240215	133500	120167100	5850	5850	5850	5850	0
388	20240215	133400	120167100	5850	5850	5850	5850	0
389	20240215	133300	120167100	5850	5850	5850	5850	140
390	20240215	133200	119348100	5850	5850	5850	5850	0
391	20240215	133100	119348100	5850	5850	5850	5850	0
392	20240215	133000	119348100	5850	5850	5850	5850	0
393	20240215	132900	119348100	5850	5850	5850	5850	0
394	20240215	132800	119348100	5850	5850	5850	5850	90
395	20240215	132700	118821600	5850	5850	5850	5850	0
396	20240215	132600	118821600	5850	5850	5850	5850	0
397	20240215	132500	118821600	5850	5850	5850	5850	0
398	20240215	132400	118821600	5850	5850	5850	5850	212
399	20240215	132300	117581400	5850	5850	5850	5850	0
400	20240215	132200	117581400	5850	5850	5850	5850	0
401	20240215	132100	117581400	5850	5850	5850	5850	0
402	20240215	132000	117581400	5850	5850	5850	5850	0
403	20240215	131900	117581400	5850	5850	5850	5850	0
404	20240215	131800	117581400	5850	5850	5850	5850	0
405	20240215	131700	117581400	5850	5850	5850	5850	0
406	20240215	131600	117581400	5850	5850	5850	5850	0
407	20240215	131500	117581400	5850	5850	5850	5850	0
408	20240215	131400	117581400	5850	5850	5850	5850	0
409	20240215	131300	117581400	5850	5850	5850	5850	0
410	20240215	131200	117581400	5850	5850	5850	5850	0
411	20240215	131100	117581400	5850	5850	5850	5850	0
412	20240215	131000	117581400	5850	5850	5850	5850	0
413	20240215	130900	117581400	5850	5850	5850	5850	20
414	20240215	130800	117464400	5860	5860	5860	5860	0
415	20240215	130700	117464400	5860	5860	5860	5860	0
416	20240215	130600	117464400	5860	5860	5860	5860	0
417	20240215	130500	117464400	5860	5860	5860	5860	0
418	20240215	130400	117464400	5860	5860	5860	5860	0
419	20240215	130300	117464400	5860	5850	5860	5850	57
420	20240215	130200	117130520	5850	5850	5850	5850	0
421	20240215	130100	117130520	5850	5850	5850	5850	0
422	20240215	130000	117130520	5850	5850	5850	5850	0
423	20240215	125900	117130520	5850	5850	5850	5850	0
424	20240215	125800	117130520	5850	5850	5850	5850	0
425	20240215	125700	117130520	5850	5840	5850	5840	17
426	20240215	125600	117031150	5850	5850	5850	5850	0
427	20240215	125500	117031150	5850	5850	5850	5850	0
428	20240215	125400	117031150	5850	5850	5850	5850	5
429	20240215	125300	117001900	5850	5850	5850	5850	0
430	20240215	125200	117001900	5850	5850	5850	5850	0
431	20240215	125100	117001900	5850	5850	5850	5850	0
432	20240215	125000	117001900	5850	5850	5850	5850	0
433	20240215	124900	117001900	5850	5850	5850	5850	0
434	20240215	124800	117001900	5850	5850	5850	5850	12
435	20240215	124700	116931700	5860	5860	5860	5860	0
436	20240215	124600	116931700	5860	5860	5860	5860	0
437	20240215	124500	116931700	5860	5860	5860	5860	0
438	20240215	124400	116931700	5860	5860	5860	5860	0
439	20240215	124300	116931700	5860	5860	5860	5860	0
440	20240215	124200	116931700	5860	5860	5860	5860	0
441	20240215	124100	116931700	5860	5860	5860	5860	0
442	20240215	124000	116931700	5860	5860	5860	5860	0
443	20240215	123900	116931700	5860	5860	5860	5860	0
444	20240215	123800	116931700	5860	5860	5860	5860	0
445	20240215	123700	116931700	5860	5860	5860	5860	0
446	20240215	123600	116931700	5860	5860	5860	5860	0
447	20240215	123500	116931700	5860	5860	5860	5860	0
448	20240215	123400	116931700	5860	5860	5860	5860	0
449	20240215	123300	116931700	5860	5860	5860	5860	100
450	20240215	123200	116345700	5850	5850	5850	5850	1
451	20240215	123100	116339850	5860	5860	5860	5860	100
452	20240215	123000	115753850	5860	5860	5860	5860	0
453	20240215	122900	115753850	5860	5860	5860	5860	0
454	20240215	122800	115753850	5860	5860	5860	5860	0
455	20240215	122700	115753850	5860	5860	5860	5860	1
456	20240215	122600	115747990	5840	5840	5840	5840	1
457	20240215	122500	115742150	5850	5850	5850	5850	1
458	20240215	122400	115736300	5850	5850	5850	5850	2
459	20240215	122300	115724600	5860	5860	5860	5860	4
460	20240215	122200	115701160	5860	5860	5860	5860	10
461	20240215	122100	115642560	5860	5860	5860	5860	0
462	20240215	122000	115642560	5860	5860	5860	5860	0
463	20240215	121900	115642560	5860	5860	5860	5860	20
464	20240215	121800	115525360	5860	5860	5860	5860	0
465	20240215	121700	115525360	5860	5850	5860	5840	201
466	20240215	121600	114351340	5850	5850	5850	5850	40
467	20240215	121500	114117340	5840	5840	5840	5840	200
468	20240215	121400	112949340	5840	5850	5850	5840	3853
469	20240215	121300	90439330	5850	5850	5850	5850	49
470	20240215	121200	90152680	5860	5860	5860	5860	25
471	20240215	121100	90006180	5850	5850	5850	5850	24
472	20240215	121000	89865780	5850	5850	5850	5850	0
473	20240215	120900	89865780	5850	5850	5850	5850	0
474	20240215	120800	89865780	5850	5850	5850	5850	0
475	20240215	120700	89865780	5850	5850	5850	5850	0
476	20240215	120600	89865780	5850	5850	5850	5850	0
477	20240215	120500	89865780	5850	5850	5850	5850	0
478	20240215	120400	89865780	5850	5850	5850	5850	0
479	20240215	120300	89865780	5850	5850	5850	5850	0
480	20240215	120200	89865780	5850	5850	5850	5850	0
481	20240215	120100	89865780	5850	5850	5850	5850	0
482	20240215	120000	89865780	5850	5850	5850	5850	0
483	20240215	115900	89865780	5850	5850	5850	5850	10
484	20240215	115800	89807280	5850	5850	5850	5850	0
485	20240215	115700	89807280	5850	5850	5850	5850	0
486	20240215	115600	89807280	5850	5850	5850	5850	0
487	20240215	115500	89807280	5850	5850	5850	5850	44
488	20240215	115400	89549880	5860	5860	5860	5860	0
489	20240215	115300	89549880	5860	5860	5860	5860	0
490	20240215	115200	89549880	5860	5860	5860	5860	0
491	20240215	115100	89549880	5860	5860	5860	5860	0
492	20240215	115000	89549880	5860	5860	5860	5860	0
493	20240215	114900	89549880	5860	5860	5860	5860	0
494	20240215	114800	89549880	5860	5860	5860	5860	0
495	20240215	114700	89549880	5860	5860	5860	5860	0
496	20240215	114600	89549880	5860	5860	5860	5860	300
497	20240215	114500	87791880	5850	5850	5850	5850	0
498	20240215	114400	87791880	5850	5850	5850	5850	0
499	20240215	114300	87791880	5850	5850	5850	5850	0
500	20240215	114200	87791880	5850	5850	5850	5850	0
501	20240215	114100	87791880	5850	5850	5850	5850	0
502	20240215	114000	87791880	5850	5850	5850	5850	0
503	20240215	113900	87791880	5850	5850	5850	5850	0
504	20240215	113800	87791880	5850	5850	5850	5850	55
505	20240215	113700	87470130	5850	5850	5850	5850	100
506	20240215	113600	86885130	5850	5850	5850	5850	851
507	20240215	113500	81906780	5850	5870	5870	5850	35
508	20240215	113400	81702010	5860	5860	5860	5860	906
509	20240215	113300	76392850	5860	5860	5860	5860	0
510	20240215	113200	76392850	5860	5860	5860	5860	0
511	20240215	113100	76392850	5860	5860	5860	5860	0
512	20240215	113000	76392850	5860	5860	5860	5860	110
513	20240215	112900	75748250	5850	5850	5850	5850	10
514	20240215	112800	75689750	5860	5860	5860	5860	0
515	20240215	112700	75689750	5860	5860	5860	5860	5
516	20240215	112600	75660450	5860	5860	5860	5860	10
517	20240215	112500	75601850	5860	5860	5860	5860	0
518	20240215	112400	75601850	5860	5860	5860	5860	0
519	20240215	112300	75601850	5860	5860	5860	5860	0
520	20240215	112200	75601850	5860	5860	5860	5860	0
521	20240215	112100	75601850	5860	5860	5860	5860	0
522	20240215	112000	75601850	5860	5860	5860	5860	0
523	20240215	111900	75601850	5860	5860	5860	5860	500
524	20240215	111800	72671850	5850	5850	5850	5850	0
525	20240215	111700	72671850	5850	5850	5850	5850	0
526	20240215	111600	72671850	5850	5850	5850	5850	0
527	20240215	111500	72671850	5850	5850	5850	5850	3
528	20240215	111400	72654300	5850	5850	5850	5850	100
529	20240215	111300	72069300	5860	5860	5860	5860	0
530	20240215	111200	72069300	5860	5860	5860	5860	0
531	20240215	111100	72069300	5860	5860	5860	5860	501
532	20240215	111000	69133440	5860	5860	5860	5860	0
533	20240215	110900	69133440	5860	5860	5860	5860	0
534	20240215	110800	69133440	5860	5860	5860	5860	0
535	20240215	110700	69133440	5860	5860	5860	5860	0
536	20240215	110600	69133440	5860	5860	5860	5860	143
537	20240215	110500	68295460	5860	5860	5860	5860	652
538	20240215	110400	64474740	5860	5860	5860	5860	0
539	20240215	110300	64474740	5860	5860	5860	5860	500
540	20240215	110200	61544740	5850	5850	5850	5850	0
541	20240215	110100	61544740	5850	5850	5850	5850	117
542	20240215	110000	60860290	5860	5860	5860	5860	0
543	20240215	105900	60860290	5860	5860	5860	5860	0
544	20240215	105800	60860290	5860	5860	5860	5860	1
545	20240215	105700	60854430	5860	5860	5860	5850	46
546	20240215	105600	60585270	5860	5860	5860	5860	35
547	20240215	105500	60380170	5860	5860	5860	5860	0
548	20240215	105400	60380170	5860	5860	5860	5860	111
549	20240215	105300	59729710	5860	5860	5860	5860	0
550	20240215	105200	59729710	5860	5860	5860	5860	0
551	20240215	105100	59729710	5860	5860	5860	5860	140
552	20240215	105000	58909310	5860	5860	5860	5860	140
553	20240215	104900	58088910	5860	5860	5860	5860	0
554	20240215	104800	58088910	5860	5860	5860	5860	0
555	20240215	104700	58088910	5860	5860	5860	5860	0
556	20240215	104600	58088910	5860	5860	5860	5860	0
557	20240215	104500	58088910	5860	5860	5860	5860	0
558	20240215	104400	58088910	5860	5860	5860	5860	541
559	20240215	104300	54918650	5850	5850	5850	5850	0
560	20240215	104200	54918650	5850	5850	5850	5850	100
561	20240215	104100	54333650	5850	5850	5850	5850	0
562	20240215	104000	54333650	5850	5850	5850	5850	30
563	20240215	103900	54158150	5860	5860	5860	5860	0
564	20240215	103800	54158150	5860	5860	5860	5850	1689
565	20240215	103700	44276540	5860	5860	5860	5860	10
566	20240215	103600	44217940	5850	5850	5850	5850	900
567	20240215	103500	38952940	5860	5860	5860	5860	70
568	20240215	103400	38542740	5860	5860	5860	5860	0
569	20240215	103300	38542740	5860	5860	5860	5860	0
570	20240215	103200	38542740	5860	5860	5860	5860	0
571	20240215	103100	38542740	5860	5860	5860	5860	0
572	20240215	103000	38542740	5860	5860	5860	5860	50
573	20240215	102900	38249740	5860	5860	5860	5860	0
574	20240215	102800	38249740	5860	5860	5860	5860	0
575	20240215	102700	38249740	5860	5860	5860	5850	134
576	20240215	102600	37464510	5860	5860	5860	5860	0
577	20240215	102500	37464510	5860	5860	5860	5860	0
578	20240215	102400	37464510	5860	5860	5860	5860	89
579	20240215	102300	36942970	5860	5860	5860	5860	0
580	20240215	102200	36942970	5860	5860	5860	5860	10
581	20240215	102100	36884370	5860	5860	5860	5860	0
582	20240215	102000	36884370	5860	5860	5860	5860	0
583	20240215	101900	36884370	5860	5860	5860	5860	300
584	20240215	101800	35126370	5860	5860	5860	5860	0
585	20240215	101700	35126370	5860	5860	5860	5860	56
586	20240215	101600	34798210	5860	5860	5860	5860	0
587	20240215	101500	34798210	5860	5860	5860	5860	100
588	20240215	101400	34212210	5860	5860	5860	5860	0
589	20240215	101300	34212210	5860	5860	5860	5860	0
590	20240215	101200	34212210	5860	5860	5860	5860	0
591	20240215	101100	34212210	5860	5860	5860	5860	0
592	20240215	101000	34212210	5860	5860	5860	5860	0
593	20240215	100900	34212210	5860	5860	5860	5860	2220
594	20240215	100800	21203010	5860	5860	5860	5860	0
595	20240215	100700	21203010	5860	5860	5860	5860	0
596	20240215	100600	21203010	5860	5860	5860	5860	1
597	20240215	100500	21197150	5850	5850	5850	5850	0
598	20240215	100400	21197150	5850	5850	5850	5850	30
599	20240215	100300	21021650	5860	5860	5860	5860	0
600	20240215	100200	21021650	5860	5860	5860	5860	2
601	20240215	100100	21009930	5860	5860	5860	5860	10
602	20240215	100000	20951330	5850	5850	5850	5850	0
603	20240215	095900	20951330	5850	5850	5850	5850	142
604	20240215	095800	20120630	5860	5860	5860	5860	0
605	20240215	095700	20120630	5860	5860	5860	5860	0
606	20240215	095600	20120630	5860	5860	5860	5860	17
607	20240215	095500	20021010	5850	5850	5850	5850	100
608	20240215	095400	19436010	5850	5850	5850	5850	16
609	20240215	095300	19342410	5860	5850	5860	5850	81
610	20240215	095200	18868540	5850	5850	5850	5850	0
611	20240215	095100	18868540	5850	5850	5850	5850	0
612	20240215	095000	18868540	5850	5850	5850	5850	10
613	20240215	094900	18810040	5850	5850	5850	5850	0
614	20240215	094800	18810040	5850	5850	5850	5850	0
615	20240215	094700	18810040	5850	5850	5850	5850	0
616	20240215	094600	18810040	5850	5850	5850	5850	0
617	20240215	094500	18810040	5850	5850	5850	5850	328
618	20240215	094400	16891240	5850	5850	5850	5850	0
619	20240215	094300	16891240	5850	5850	5850	5850	1
620	20240215	094200	16885390	5860	5860	5860	5860	0
621	20240215	094100	16885390	5860	5860	5860	5860	0
622	20240215	094000	16885390	5860	5860	5860	5860	0
623	20240215	093900	16885390	5860	5860	5860	5860	0
624	20240215	093800	16885390	5860	5860	5860	5860	1
625	20240215	093700	16879530	5860	5860	5860	5860	2
626	20240215	093600	16867810	5860	5860	5860	5860	32
627	20240215	093500	16680290	5850	5850	5850	5850	0
628	20240215	093400	16680290	5850	5850	5850	5850	138
629	20240215	093300	15872990	5850	5850	5850	5850	443
630	20240215	093200	13281440	5850	5850	5850	5850	0
631	20240215	093100	13281440	5850	5850	5850	5850	2
632	20240215	093000	13269740	5850	5860	5860	5850	27
633	20240215	092900	13111620	5860	5860	5860	5860	0
634	20240215	092800	13111620	5860	5860	5860	5860	0
635	20240215	092700	13111620	5860	5850	5860	5850	80
636	20240215	092600	12643120	5860	5850	5860	5850	201
637	20240215	092500	11467260	5860	5860	5860	5860	100
638	20240215	092400	10881260	5860	5860	5860	5860	0
639	20240215	092300	10881260	5860	5860	5860	5860	159
640	20240215	092200	9949520	5860	5860	5860	5860	0
641	20240215	092100	9949520	5860	5860	5860	5860	30
642	20240215	092000	9773720	5860	5860	5860	5850	146
643	20240215	091900	8918390	5860	5860	5860	5860	20
644	20240215	091800	8801190	5860	5860	5860	5860	5
645	20240215	091700	8771890	5860	5860	5860	5860	1098
646	20240215	091600	2337610	5860	5860	5860	5860	0
647	20240215	091500	2337610	5860	5860	5860	5860	34
648	20240215	091400	2138370	5850	5850	5850	5850	0
649	20240215	091300	2138370	5850	5850	5850	5850	4
650	20240215	091200	2114970	5830	5830	5830	5830	1
651	20240215	091100	2109140	5850	5850	5850	5850	1
652	20240215	091000	2103290	5850	5850	5850	5850	21
653	20240215	090900	1980440	5850	5850	5850	5850	1
654	20240215	090800	1974590	5840	5840	5840	5840	71
655	20240215	090700	1559950	5840	5840	5840	5840	65
656	20240215	090600	1180350	5840	5850	5850	5840	170
657	20240215	090500	187520	5860	5860	5860	5860	0
658	20240215	090400	187520	5860	5860	5860	5860	0
659	20240215	090300	187520	5860	5860	5860	5860	0
660	20240215	090200	187520	5860	5860	5860	5860	0
661	20240215	090100	187520	5860	5860	5860	5860	0
662	20240215	090000	187520	5860	5860	5860	5860	32