KissMeData/003240/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183900	5128188000	893000	893000	893000	893000	87
3	20240216	183800	5128188000	893000	893000	893000	893000	0
4	20240216	183700	5128188000	893000	893000	893000	893000	0
5	20240216	183600	5128188000	893000	893000	893000	893000	0
6	20240216	183500	5128188000	893000	893000	893000	893000	0
7	20240216	183400	5128188000	893000	893000	893000	893000	0
8	20240216	183300	5128188000	893000	893000	893000	893000	0
9	20240216	183200	5128188000	893000	893000	893000	893000	0
10	20240216	183100	5128188000	893000	893000	893000	893000	0
11	20240216	183000	5128188000	893000	893000	893000	893000	0
12	20240216	182900	5128188000	893000	893000	893000	893000	0
13	20240216	182800	5128188000	893000	893000	893000	893000	0
14	20240216	182700	5128188000	893000	893000	893000	893000	0
15	20240216	182600	5128188000	893000	893000	893000	893000	0
16	20240216	182500	5128188000	893000	893000	893000	893000	0
17	20240216	182400	5128188000	893000	893000	893000	893000	0
18	20240216	182300	5128188000	893000	893000	893000	893000	0
19	20240216	182200	5128188000	893000	893000	893000	893000	0
20	20240216	182100	5128188000	893000	893000	893000	893000	0
21	20240216	182000	5128188000	893000	893000	893000	893000	0
22	20240216	181900	5128188000	893000	893000	893000	893000	0
23	20240216	181800	5128188000	893000	893000	893000	893000	0
24	20240216	181700	5128188000	893000	893000	893000	893000	0
25	20240216	181600	5128188000	893000	893000	893000	893000	0
26	20240216	181500	5128188000	893000	893000	893000	893000	0
27	20240216	181400	5128188000	893000	893000	893000	893000	0
28	20240216	181300	5128188000	893000	893000	893000	893000	0
29	20240216	181200	5128188000	893000	893000	893000	893000	0
30	20240216	181100	5128188000	893000	893000	893000	893000	0
31	20240216	181000	5128188000	893000	893000	893000	893000	0
32	20240216	180900	5128188000	893000	893000	893000	893000	87
33	20240216	180800	5128188000	893000	893000	893000	893000	0
34	20240216	180700	5128188000	893000	893000	893000	893000	0
35	20240216	180600	5128188000	893000	893000	893000	893000	0
36	20240216	180500	5128188000	893000	893000	893000	893000	0
37	20240216	180400	5128188000	893000	893000	893000	893000	0
38	20240216	180300	5128188000	893000	893000	893000	893000	0
39	20240216	180200	5128188000	893000	893000	893000	893000	0
40	20240216	180100	5128188000	893000	893000	893000	893000	0
41	20240216	180000	5128188000	893000	893000	893000	893000	0
42	20240216	175900	5128188000	893000	893000	893000	893000	0
43	20240216	175800	5128188000	893000	893000	893000	893000	0
44	20240216	175700	5128188000	893000	893000	893000	893000	0
45	20240216	175600	5128188000	893000	893000	893000	893000	0
46	20240216	175500	5128188000	893000	893000	893000	893000	0
47	20240216	175400	5128188000	893000	893000	893000	893000	0
48	20240216	175300	5128188000	893000	893000	893000	893000	0
49	20240216	175200	5128188000	893000	893000	893000	893000	0
50	20240216	175100	5128188000	893000	893000	893000	893000	0
51	20240216	175000	5128188000	893000	893000	893000	893000	0
52	20240216	174900	5128188000	893000	893000	893000	893000	0
53	20240216	174800	5128188000	893000	893000	893000	893000	0
54	20240216	174700	5128188000	893000	893000	893000	893000	0
55	20240216	174600	5128188000	893000	893000	893000	893000	0
56	20240216	174500	5128188000	893000	893000	893000	893000	0
57	20240216	174400	5128188000	893000	893000	893000	893000	0
58	20240216	174300	5128188000	893000	893000	893000	893000	0
59	20240216	174200	5128188000	893000	893000	893000	893000	0
60	20240216	174100	5128188000	893000	893000	893000	893000	0
61	20240216	174000	5128188000	893000	893000	893000	893000	0
62	20240216	173900	5128188000	893000	893000	893000	893000	87
63	20240216	173800	5128188000	893000	893000	893000	893000	0
64	20240216	173700	5128188000	893000	893000	893000	893000	0
65	20240216	173600	5128188000	893000	893000	893000	893000	0
66	20240216	173500	5128188000	893000	893000	893000	893000	0
67	20240216	173400	5128188000	893000	893000	893000	893000	0
68	20240216	173300	5128188000	893000	893000	893000	893000	0
69	20240216	173200	5128188000	893000	893000	893000	893000	0
70	20240216	173100	5128188000	893000	893000	893000	893000	0
71	20240216	173000	5128188000	893000	893000	893000	893000	0
72	20240216	172900	5128188000	893000	893000	893000	893000	0
73	20240216	172800	5128188000	893000	893000	893000	893000	0
74	20240216	172700	5128188000	893000	893000	893000	893000	0
75	20240216	172600	5128188000	893000	893000	893000	893000	0
76	20240216	172500	5128188000	893000	893000	893000	893000	0
77	20240216	172400	5128188000	893000	893000	893000	893000	0
78	20240216	172300	5128188000	893000	893000	893000	893000	0
79	20240216	172200	5128188000	893000	893000	893000	893000	0
80	20240216	172100	5128188000	893000	893000	893000	893000	0
81	20240216	172000	5128188000	893000	893000	893000	893000	0
82	20240216	171900	5128188000	893000	893000	893000	893000	0
83	20240216	171800	5128188000	893000	893000	893000	893000	0
84	20240216	171700	5128188000	893000	893000	893000	893000	0
85	20240216	171600	5128188000	893000	893000	893000	893000	0
86	20240216	171500	5128188000	893000	893000	893000	893000	0
87	20240216	171400	5128188000	893000	893000	893000	893000	0
88	20240216	171300	5128188000	893000	893000	893000	893000	0
89	20240216	171200	5128188000	893000	893000	893000	893000	0
90	20240216	171100	5128188000	893000	893000	893000	893000	0
91	20240216	171000	5128188000	893000	893000	893000	893000	0
92	20240216	170900	5128188000	893000	893000	893000	893000	87
93	20240216	170800	5128188000	893000	893000	893000	893000	0
94	20240216	170700	5128188000	893000	893000	893000	893000	0
95	20240216	170600	5128188000	893000	893000	893000	893000	0
96	20240216	170500	5128188000	893000	893000	893000	893000	0
97	20240216	170400	5128188000	893000	893000	893000	893000	0
98	20240216	170300	5128188000	893000	893000	893000	893000	0
99	20240216	170200	5128188000	893000	893000	893000	893000	0
100	20240216	170100	5128188000	893000	893000	893000	893000	0
101	20240216	170000	5128188000	893000	893000	893000	893000	0
102	20240216	165900	5128188000	893000	893000	893000	893000	0
103	20240216	165800	5128188000	893000	893000	893000	893000	0
104	20240216	165700	5128188000	893000	893000	893000	893000	0
105	20240216	165600	5128188000	893000	893000	893000	893000	0
106	20240216	165500	5128188000	893000	893000	893000	893000	0
107	20240216	165400	5128188000	893000	893000	893000	893000	0
108	20240216	165300	5128188000	893000	893000	893000	893000	0
109	20240216	165200	5128188000	893000	893000	893000	893000	0
110	20240216	165100	5128188000	893000	893000	893000	893000	0
111	20240216	165000	5128188000	893000	893000	893000	893000	0
112	20240216	164900	5128188000	893000	893000	893000	893000	0
113	20240216	164800	5128188000	893000	893000	893000	893000	0
114	20240216	164700	5128188000	893000	893000	893000	893000	0
115	20240216	164600	5128188000	893000	893000	893000	893000	0
116	20240216	164500	5128188000	893000	893000	893000	893000	0
117	20240216	164400	5128188000	893000	893000	893000	893000	0
118	20240216	164300	5128188000	893000	893000	893000	893000	0
119	20240216	164200	5128188000	893000	893000	893000	893000	0
120	20240216	164100	5128188000	893000	893000	893000	893000	0
121	20240216	164000	5128188000	893000	893000	893000	893000	0
122	20240216	163900	5128188000	893000	893000	893000	893000	87
123	20240216	163800	5128188000	893000	893000	893000	893000	0
124	20240216	163700	5128188000	893000	893000	893000	893000	0
125	20240216	163600	5128188000	893000	893000	893000	893000	0
126	20240216	163500	5128188000	893000	893000	893000	893000	0
127	20240216	163400	5128188000	893000	893000	893000	893000	0
128	20240216	163300	5128188000	893000	893000	893000	893000	0
129	20240216	163200	5128188000	893000	893000	893000	893000	0
130	20240216	163100	5128188000	893000	893000	893000	893000	0
131	20240216	163000	5128188000	893000	893000	893000	893000	0
132	20240216	162900	5128188000	893000	893000	893000	893000	0
133	20240216	162800	5128188000	893000	893000	893000	893000	0
134	20240216	162700	5128188000	893000	893000	893000	893000	0
135	20240216	162600	5128188000	893000	893000	893000	893000	0
136	20240216	162500	5128188000	893000	893000	893000	893000	0
137	20240216	162400	5128188000	893000	893000	893000	893000	0
138	20240216	162300	5128188000	893000	893000	893000	893000	0
139	20240216	162200	5128188000	893000	893000	893000	893000	0
140	20240216	162100	5128188000	893000	893000	893000	893000	0
141	20240216	162000	5128188000	893000	893000	893000	893000	0
142	20240216	161900	5128188000	893000	893000	893000	893000	0
143	20240216	161800	5128188000	893000	893000	893000	893000	0
144	20240216	161700	5128188000	893000	893000	893000	893000	0
145	20240216	161600	5128188000	893000	893000	893000	893000	0
146	20240216	161500	5128188000	893000	893000	893000	893000	0
147	20240216	161400	5128188000	893000	893000	893000	893000	0
148	20240216	161300	5128188000	893000	893000	893000	893000	0
149	20240216	161200	5128188000	893000	893000	893000	893000	0
150	20240216	161100	5128188000	893000	893000	893000	893000	0
151	20240216	161000	5128188000	893000	893000	893000	893000	0
152	20240216	160900	5128188000	893000	893000	893000	893000	87
153	20240216	160800	5128188000	893000	893000	893000	893000	0
154	20240216	160700	5128188000	893000	893000	893000	893000	0
155	20240216	160600	5128188000	893000	893000	893000	893000	0
156	20240216	160500	5128188000	893000	893000	893000	893000	0
157	20240216	160400	5128188000	893000	893000	893000	893000	0
158	20240216	160300	5128188000	893000	893000	893000	893000	0
159	20240216	160200	5128188000	893000	893000	893000	893000	0
160	20240216	160100	5128188000	893000	893000	893000	893000	0
161	20240216	160000	5128188000	893000	893000	893000	893000	0
162	20240216	155900	5128188000	893000	893000	893000	893000	0
163	20240216	155800	5128188000	893000	893000	893000	893000	0
164	20240216	155700	5128188000	893000	893000	893000	893000	0
165	20240216	155600	5128188000	893000	893000	893000	893000	0
166	20240216	155500	5128188000	893000	893000	893000	893000	0
167	20240216	155400	5128188000	893000	893000	893000	893000	0
168	20240216	155300	5128188000	893000	893000	893000	893000	0
169	20240216	155200	5128188000	893000	893000	893000	893000	0
170	20240216	155100	5128188000	893000	893000	893000	893000	0
171	20240216	155000	5128188000	893000	893000	893000	893000	0
172	20240216	154900	5128188000	893000	893000	893000	893000	0
173	20240216	154800	5128188000	893000	893000	893000	893000	0
174	20240216	154700	5128188000	893000	893000	893000	893000	0
175	20240216	154600	5128188000	893000	893000	893000	893000	0
176	20240216	154500	5128188000	893000	893000	893000	893000	0
177	20240216	154400	5128188000	893000	893000	893000	893000	0
178	20240216	154300	5128188000	893000	893000	893000	893000	0
179	20240216	154200	5128188000	893000	893000	893000	893000	0
180	20240216	154100	5128188000	893000	893000	893000	893000	0
181	20240216	154000	5128188000	893000	893000	893000	893000	0
182	20240216	153900	5128188000	893000	893000	893000	893000	87
183	20240216	153800	5128188000	893000	893000	893000	893000	0
184	20240216	153700	5128188000	893000	893000	893000	893000	0
185	20240216	153600	5128188000	893000	893000	893000	893000	0
186	20240216	153500	5128188000	893000	893000	893000	893000	0
187	20240216	153400	5128188000	893000	893000	893000	893000	0
188	20240216	153300	5128188000	893000	893000	893000	893000	0
189	20240216	153200	5128188000	893000	893000	893000	893000	0
190	20240216	153100	5128188000	893000	893000	893000	893000	0
191	20240216	153000	5128188000	893000	893000	893000	893000	87
192	20240216	152900	5050497000	886000	886000	886000	886000	0
193	20240216	152800	5050497000	886000	886000	886000	886000	0
194	20240216	152700	5050497000	886000	886000	886000	886000	0
195	20240216	152600	5050497000	886000	886000	886000	886000	0
196	20240216	152500	5050497000	886000	886000	886000	886000	0
197	20240216	152400	5050497000	886000	886000	886000	886000	0
198	20240216	152300	5050497000	886000	886000	886000	886000	0
199	20240216	152200	5050497000	886000	886000	886000	886000	0
200	20240216	152100	5050497000	886000	886000	886000	886000	0
201	20240216	152000	5050497000	886000	886000	886000	886000	0
202	20240216	151900	5050497000	886000	895000	895000	886000	17
203	20240216	151800	5035426000	884000	884000	884000	884000	1
204	20240216	151700	5034542000	885000	891000	891000	885000	3
205	20240216	151600	5031878000	894000	892000	896000	892000	57
206	20240216	151500	4980904000	890000	888000	890000	888000	38
207	20240216	151400	4947128000	886000	884000	886000	884000	9
208	20240216	151300	4939156000	884000	885000	885000	884000	20
209	20240216	151200	4921470000	888000	887000	888000	887000	14
210	20240216	151100	4909039000	885000	885000	885000	885000	13
211	20240216	151000	4897534000	884000	882000	884000	882000	19
212	20240216	150900	4880741000	882000	882000	882000	882000	1
213	20240216	150800	4879859000	881000	881000	882000	881000	35
214	20240216	150700	4849023000	880000	882000	882000	880000	35
215	20240216	150600	4818221000	882000	883000	883000	882000	2
216	20240216	150500	4816456000	883000	883000	883000	883000	1
217	20240216	150400	4815573000	882000	882000	882000	882000	1
218	20240216	150300	4814691000	882000	882000	882000	882000	3
219	20240216	150200	4812045000	882000	882000	882000	882000	0
220	20240216	150100	4812045000	882000	882000	882000	882000	4
221	20240216	150000	4808517000	883000	882000	883000	882000	4
222	20240216	145900	4804988000	883000	882000	883000	882000	5
223	20240216	145800	4800576000	882000	882000	882000	882000	2
224	20240216	145700	4798812000	882000	884000	884000	882000	7
225	20240216	145600	4792629000	883000	882000	883000	881000	6
226	20240216	145500	4787335000	881000	885000	885000	881000	7
227	20240216	145400	4781157000	885000	885000	885000	885000	3
228	20240216	145300	4778502000	885000	883000	885000	883000	9
229	20240216	145200	4770541000	884000	884000	884000	884000	7
230	20240216	145100	4764353000	881000	888000	888000	881000	31
231	20240216	145000	4736936000	888000	889000	889000	888000	7
232	20240216	144900	4730716000	888000	884000	888000	884000	30
233	20240216	144800	4704172000	882000	882000	883000	882000	8
234	20240216	144700	4697115000	882000	882000	882000	882000	1
235	20240216	144600	4696233000	885000	881000	885000	881000	16
236	20240216	144500	4682106000	881000	884000	884000	881000	19
237	20240216	144400	4665354000	884000	884000	884000	884000	2
238	20240216	144300	4663586000	884000	883000	884000	883000	2
239	20240216	144200	4661819000	882000	882000	882000	882000	13
240	20240216	144100	4650353000	881000	883000	883000	881000	11
241	20240216	144000	4640653000	883000	883000	883000	883000	2
242	20240216	143900	4638887000	884000	883000	884000	882000	5
243	20240216	143800	4634471000	883000	882000	883000	882000	3
244	20240216	143700	4631823000	883000	883000	883000	882000	4
245	20240216	143600	4628292000	885000	884000	885000	884000	11
246	20240216	143500	4618567000	883000	882000	883000	880000	32
247	20240216	143400	4590355000	882000	883000	883000	882000	23
248	20240216	143300	4570066000	884000	885000	885000	884000	19
249	20240216	143200	4553268000	885000	887000	887000	885000	15
250	20240216	143100	4539989000	889000	889000	889000	889000	0
251	20240216	143000	4539989000	889000	890000	890000	889000	5
252	20240216	142900	4535540000	891000	890000	891000	890000	7
253	20240216	142800	4529305000	890000	890000	890000	890000	27
254	20240216	142700	4505275000	892000	892000	892000	892000	2
255	20240216	142600	4503491000	890000	888000	890000	886000	49
256	20240216	142500	4459897000	887000	887000	888000	887000	21
257	20240216	142400	4441269000	887000	885000	887000	884000	17
258	20240216	142300	4426198000	884000	885000	885000	884000	2
259	20240216	142200	4424429000	884000	884000	885000	884000	7
260	20240216	142100	4418240000	886000	885000	886000	884000	3
261	20240216	142000	4415585000	887000	885000	887000	885000	25
262	20240216	141900	4393426000	885000	876000	885000	876000	16
263	20240216	141800	4379316000	878000	878000	878000	878000	5
264	20240216	141700	4374926000	878000	878000	878000	878000	0
265	20240216	141600	4374926000	878000	878000	878000	878000	1
266	20240216	141500	4374048000	877000	878000	878000	876000	46
267	20240216	141400	4333711000	878000	878000	879000	878000	3
268	20240216	141300	4331076000	878000	878000	879000	878000	4
269	20240216	141200	4327563000	878000	878000	878000	878000	3
270	20240216	141100	4324929000	878000	878000	878000	878000	2
271	20240216	141000	4323173000	878000	878000	878000	878000	0
272	20240216	140900	4323173000	878000	878000	879000	878000	7
273	20240216	140800	4317025000	878000	879000	879000	878000	12
274	20240216	140700	4306484000	878000	880000	881000	878000	9
275	20240216	140600	4298570000	880000	879000	880000	879000	2
276	20240216	140500	4296811000	880000	882000	882000	880000	44
277	20240216	140400	4258076000	880000	881000	881000	880000	9
278	20240216	140300	4250148000	880000	882000	882000	880000	9
279	20240216	140200	4242224000	881000	880000	881000	880000	4
280	20240216	140100	4238702000	880000	880000	880000	879000	4
281	20240216	140000	4235184000	879000	879000	879000	879000	2
282	20240216	135900	4233426000	880000	880000	880000	880000	1
283	20240216	135800	4232546000	879000	879000	879000	878000	15
284	20240216	135700	4219364000	879000	879000	879000	879000	0
285	20240216	135600	4219364000	879000	878000	879000	878000	9
286	20240216	135500	4211454000	878000	878000	878000	878000	1
287	20240216	135400	4210576000	878000	877000	879000	877000	6
288	20240216	135300	4205310000	877000	876000	878000	876000	17
289	20240216	135200	4190401000	875000	875000	875000	875000	0
290	20240216	135100	4190401000	875000	876000	876000	875000	21
291	20240216	135000	4172019000	877000	878000	878000	877000	3
292	20240216	134900	4169386000	879000	878000	879000	878000	6
293	20240216	134800	4164117000	878000	878000	878000	878000	1
294	20240216	134700	4163239000	877000	877000	877000	877000	1
295	20240216	134600	4162362000	877000	878000	879000	877000	6
296	20240216	134500	4157095000	877000	877000	877000	876000	4
297	20240216	134400	4153588000	876000	877000	878000	876000	4
298	20240216	134300	4150079000	878000	878000	878000	878000	5
299	20240216	134200	4145689000	877000	877000	877000	877000	1
300	20240216	134100	4144812000	878000	878000	878000	878000	2
301	20240216	134000	4143056000	878000	881000	881000	878000	8
302	20240216	133900	4136017000	881000	881000	881000	881000	1
303	20240216	133800	4135136000	880000	882000	882000	880000	20
304	20240216	133700	4117525000	882000	883000	883000	882000	4
305	20240216	133600	4113996000	883000	883000	883000	881000	17
306	20240216	133500	4099009000	883000	883000	883000	883000	1
307	20240216	133400	4098126000	885000	886000	886000	885000	5
308	20240216	133300	4093698000	886000	886000	886000	886000	1
309	20240216	133200	4092812000	890000	885000	890000	885000	18
310	20240216	133100	4076873000	883000	882000	883000	882000	15
311	20240216	133000	4063632000	882000	882000	882000	882000	3
312	20240216	132900	4060986000	883000	882000	883000	882000	5
313	20240216	132800	4056575000	882000	884000	884000	882000	4
314	20240216	132700	4053041000	885000	885000	885000	885000	0
315	20240216	132600	4053041000	885000	885000	885000	885000	5
316	20240216	132500	4048616000	885000	885000	885000	885000	2
317	20240216	132400	4046846000	886000	886000	886000	886000	2
318	20240216	132300	4045074000	886000	886000	886000	886000	2
319	20240216	132200	4043302000	886000	885000	886000	885000	2
320	20240216	132100	4041531000	888000	885000	888000	885000	6
321	20240216	132000	4036218000	884000	884000	884000	884000	1
322	20240216	131900	4035334000	884000	885000	885000	884000	5
323	20240216	131800	4030910000	886000	888000	888000	886000	3
324	20240216	131700	4028250000	887000	888000	888000	887000	26
325	20240216	131600	4005163000	889000	889000	889000	889000	1
326	20240216	131500	4004274000	889000	888000	889000	888000	2
327	20240216	131400	4002497000	889000	890000	890000	889000	14
328	20240216	131300	3990050000	889000	889000	889000	889000	2
329	20240216	131200	3988272000	889000	890000	890000	889000	5
330	20240216	131100	3983823000	890000	890000	890000	890000	1
331	20240216	131000	3982933000	890000	890000	890000	890000	5
332	20240216	130900	3978483000	890000	890000	890000	890000	1
333	20240216	130800	3977593000	889000	889000	889000	889000	0
334	20240216	130700	3977593000	889000	889000	889000	889000	1
335	20240216	130600	3976704000	890000	889000	890000	889000	2
336	20240216	130500	3974925000	891000	891000	891000	891000	0
337	20240216	130400	3974925000	891000	891000	891000	891000	1
338	20240216	130300	3974034000	891000	891000	891000	890000	14
339	20240216	130200	3961571000	890000	890000	890000	890000	0
340	20240216	130100	3961571000	890000	888000	890000	888000	16
341	20240216	130000	3947352000	885000	888000	888000	885000	9
342	20240216	125900	3939372000	889000	889000	889000	889000	1
343	20240216	125800	3938483000	888000	888000	888000	888000	1
344	20240216	125700	3937595000	888000	888000	888000	888000	0
345	20240216	125600	3937595000	888000	887000	888000	887000	2
346	20240216	125500	3935820000	886000	885000	886000	885000	15
347	20240216	125400	3922535000	883000	883000	883000	883000	2
348	20240216	125300	3920769000	883000	883000	883000	883000	1
349	20240216	125200	3919886000	883000	883000	883000	883000	1
350	20240216	125100	3919003000	883000	883000	883000	883000	6
351	20240216	125000	3913705000	885000	885000	885000	885000	1
352	20240216	124900	3912820000	885000	885000	885000	885000	3
353	20240216	124800	3910165000	886000	886000	886000	886000	0
354	20240216	124700	3910165000	886000	886000	886000	886000	0
355	20240216	124600	3910165000	886000	885000	886000	885000	2
356	20240216	124500	3908394000	885000	885000	885000	885000	6
357	20240216	124400	3903084000	885000	883000	885000	883000	24
358	20240216	124300	3881875000	883000	883000	883000	883000	0
359	20240216	124200	3881875000	883000	884000	884000	883000	45
360	20240216	124100	3842096000	887000	887000	887000	887000	4
361	20240216	124000	3838548000	888000	888000	888000	888000	0
362	20240216	123900	3838548000	888000	888000	888000	888000	3
363	20240216	123800	3835884000	889000	889000	889000	889000	0
364	20240216	123700	3835884000	889000	889000	889000	889000	2
365	20240216	123600	3834106000	890000	890000	890000	890000	0
366	20240216	123500	3834106000	890000	890000	890000	890000	0
367	20240216	123400	3834106000	890000	889000	890000	889000	10
368	20240216	123300	3825214000	889000	889000	889000	889000	3
369	20240216	123200	3822547000	890000	890000	890000	890000	1
370	20240216	123100	3821657000	889000	889000	889000	889000	2
371	20240216	123000	3819879000	889000	890000	890000	889000	13
372	20240216	122900	3808314000	890000	890000	890000	890000	1
373	20240216	122800	3807424000	889000	889000	889000	889000	0
374	20240216	122700	3807424000	889000	889000	889000	889000	3
375	20240216	122600	3804757000	889000	889000	889000	889000	1
376	20240216	122500	3803868000	890000	890000	890000	890000	3
377	20240216	122400	3801198000	888000	888000	888000	888000	0
378	20240216	122300	3801198000	888000	889000	889000	888000	10
379	20240216	122200	3792310000	889000	889000	889000	889000	32
380	20240216	122100	3763862000	888000	888000	888000	888000	0
381	20240216	122000	3763862000	888000	888000	888000	888000	1
382	20240216	121900	3762974000	888000	889000	889000	888000	38
383	20240216	121800	3729193000	888000	889000	889000	888000	8
384	20240216	121700	3722084000	888000	888000	888000	888000	2
385	20240216	121600	3720308000	888000	882000	888000	882000	7
386	20240216	121500	3714128000	881000	889000	889000	881000	6
387	20240216	121400	3708804000	891000	893000	893000	891000	28
388	20240216	121300	3683802000	893000	893000	893000	893000	18
389	20240216	121200	3667728000	894000	893000	894000	893000	5
390	20240216	121100	3663262000	894000	895000	895000	894000	19
391	20240216	121000	3646270000	894000	894000	894000	894000	2
392	20240216	120900	3644482000	893000	894000	894000	893000	52
393	20240216	120800	3598045000	893000	893000	893000	893000	1
394	20240216	120700	3597152000	894000	894000	894000	894000	1
395	20240216	120600	3596258000	892000	892000	892000	891000	16
396	20240216	120500	3581989000	894000	894000	894000	894000	0
397	20240216	120400	3581989000	894000	894000	894000	894000	7
398	20240216	120300	3575731000	895000	897000	897000	895000	10
399	20240216	120200	3566770000	899000	899000	899000	899000	2
400	20240216	120100	3564972000	899000	899000	899000	899000	0
401	20240216	120000	3564972000	899000	901000	901000	899000	17
402	20240216	115900	3549659000	900000	900000	900000	900000	15
403	20240216	115800	3536159000	900000	899000	900000	899000	12
404	20240216	115700	3525360000	899000	899000	899000	899000	6
405	20240216	115600	3519966000	899000	899000	899000	899000	9
406	20240216	115500	3511875000	899000	899000	899000	899000	9
407	20240216	115400	3503784000	898000	896000	898000	896000	8
408	20240216	115300	3496604000	896000	897000	897000	896000	4
409	20240216	115200	3493019000	897000	897000	897000	897000	1
410	20240216	115100	3492122000	898000	898000	898000	898000	0
411	20240216	115000	3492122000	898000	898000	898000	898000	1
412	20240216	114900	3491224000	898000	897000	898000	897000	19
413	20240216	114800	3474163000	895000	896000	897000	895000	22
414	20240216	114700	3454460000	895000	895000	895000	895000	15
415	20240216	114600	3441035000	895000	890000	895000	890000	24
416	20240216	114500	3419640000	891000	891000	891000	890000	18
417	20240216	114400	3403605000	891000	891000	891000	891000	0
418	20240216	114300	3403605000	891000	893000	893000	891000	9
419	20240216	114200	3395576000	893000	895000	895000	893000	52
420	20240216	114100	3349074000	895000	895000	895000	895000	4
421	20240216	114000	3345494000	894000	895000	895000	894000	3
422	20240216	113900	3342811000	894000	894000	894000	894000	1
423	20240216	113800	3341917000	892000	892000	892000	892000	3
424	20240216	113700	3339241000	894000	894000	894000	894000	3
425	20240216	113600	3336559000	890000	890000	890000	890000	10
426	20240216	113500	3327659000	890000	889000	890000	889000	15
427	20240216	113400	3314320000	889000	889000	889000	889000	4
428	20240216	113300	3310764000	889000	890000	890000	889000	7
429	20240216	113200	3304536000	890000	888000	890000	888000	38
430	20240216	113100	3270733000	886000	887000	887000	886000	10
431	20240216	113000	3261868000	888000	889000	889000	888000	14
432	20240216	112900	3249434000	889000	891000	891000	889000	4
433	20240216	112800	3245873000	891000	891000	891000	891000	2
434	20240216	112700	3244091000	890000	893000	894000	890000	17
435	20240216	112600	3228920000	895000	895000	895000	895000	128
436	20240216	112500	3114360000	896000	893000	896000	890000	27
437	20240216	112400	3090294000	893000	896000	896000	893000	9
438	20240216	112300	3082246000	897000	901000	901000	897000	35
439	20240216	112200	3050792000	903000	901000	903000	901000	30
440	20240216	112100	3023739000	900000	894000	900000	894000	38
441	20240216	112000	2989655000	893000	894000	894000	893000	7
442	20240216	111900	2983398000	893000	893000	893000	893000	16
443	20240216	111800	2969110000	892000	898000	898000	890000	153
444	20240216	111700	2832688000	898000	897000	898000	897000	14
445	20240216	111600	2820121000	897000	898000	898000	897000	12
446	20240216	111500	2809354000	899000	898000	899000	898000	2
447	20240216	111400	2807557000	901000	900000	901000	898000	9
448	20240216	111300	2799465000	900000	904000	904000	900000	16
449	20240216	111200	2785031000	904000	900000	904000	899000	23
450	20240216	111100	2764295000	896000	896000	897000	895000	26
451	20240216	111000	2740991000	897000	902000	902000	897000	23
452	20240216	110900	2720289000	905000	888000	905000	885000	148
453	20240216	110800	2587619000	887000	889000	889000	887000	36
454	20240216	110700	2555643000	889000	890000	893000	889000	8
455	20240216	110600	2548524000	890000	890000	890000	890000	0
456	20240216	110500	2548524000	890000	890000	890000	890000	2
457	20240216	110400	2546744000	890000	890000	890000	890000	16
458	20240216	110300	2532504000	890000	889000	891000	889000	12
459	20240216	110200	2521823000	889000	889000	889000	889000	2
460	20240216	110100	2520045000	890000	890000	890000	890000	4
461	20240216	110000	2516485000	890000	890000	891000	890000	139
462	20240216	105900	2392774000	891000	896000	897000	891000	66
463	20240216	105800	2333746000	895000	892000	895000	892000	54
464	20240216	105700	2285519000	892000	891000	892000	890000	48
465	20240216	105600	2242766000	891000	886000	891000	886000	68
466	20240216	105500	2182375000	886000	885000	886000	884000	48
467	20240216	105400	2139904000	885000	882000	885000	882000	89
468	20240216	105300	2061343000	882000	881000	882000	881000	12
469	20240216	105200	2050767000	881000	875000	881000	875000	87
470	20240216	105100	1974264000	875000	875000	875000	875000	55
471	20240216	105000	1926139000	875000	875000	875000	875000	22
472	20240216	104900	1906889000	876000	877000	877000	876000	3
473	20240216	104800	1904260000	876000	876000	876000	876000	2
474	20240216	104700	1902508000	877000	877000	877000	877000	4
475	20240216	104600	1899000000	878000	878000	878000	878000	0
476	20240216	104500	1899000000	878000	875000	878000	875000	16
477	20240216	104400	1884969000	876000	876000	876000	876000	1
478	20240216	104300	1884093000	876000	871000	876000	871000	48
479	20240216	104200	1842153000	870000	869000	870000	869000	36
480	20240216	104100	1810844000	866000	866000	866000	866000	3
481	20240216	104000	1808246000	866000	866000	866000	866000	6
482	20240216	103900	1803050000	864000	862000	864000	862000	31
483	20240216	103800	1776315000	860000	862000	862000	860000	34
484	20240216	103700	1747026000	863000	863000	863000	863000	2
485	20240216	103600	1745300000	864000	864000	864000	864000	0
486	20240216	103500	1745300000	864000	865000	865000	864000	19
487	20240216	103400	1728881000	866000	866000	866000	866000	1
488	20240216	103300	1728015000	869000	869000	869000	869000	2
489	20240216	103200	1726277000	870000	869000	870000	869000	7
490	20240216	103100	1720188000	870000	864000	870000	864000	40
491	20240216	103000	1685440000	863000	863000	863000	863000	7
492	20240216	102900	1679399000	863000	863000	863000	863000	2
493	20240216	102800	1677673000	862000	863000	863000	862000	7
494	20240216	102700	1671634000	863000	863000	863000	863000	2
495	20240216	102600	1669908000	862000	862000	862000	862000	0
496	20240216	102500	1669908000	862000	862000	862000	862000	0
497	20240216	102400	1669908000	862000	862000	862000	862000	0
498	20240216	102300	1669908000	862000	858000	862000	858000	17
499	20240216	102200	1655274000	858000	859000	859000	858000	3
500	20240216	102100	1652698000	858000	860000	860000	858000	34
501	20240216	102000	1623482000	860000	861000	861000	860000	18
502	20240216	101900	1608001000	861000	861000	861000	861000	6
503	20240216	101800	1602835000	861000	861000	861000	861000	2
504	20240216	101700	1601113000	862000	862000	862000	862000	0
505	20240216	101600	1601113000	862000	862000	862000	862000	0
506	20240216	101500	1601113000	862000	862000	862000	862000	1
507	20240216	101400	1600251000	862000	862000	862000	862000	4
508	20240216	101300	1596803000	862000	862000	862000	862000	21
509	20240216	101200	1578701000	862000	862000	862000	862000	17
510	20240216	101100	1564047000	862000	862000	862000	862000	1
511	20240216	101000	1563185000	862000	862000	862000	862000	11
512	20240216	100900	1553703000	862000	863000	863000	862000	7
513	20240216	100800	1547663000	864000	864000	864000	864000	1
514	20240216	100700	1546799000	864000	863000	864000	863000	6
515	20240216	100600	1541620000	863000	863000	863000	863000	1
516	20240216	100500	1540757000	863000	863000	863000	863000	28
517	20240216	100400	1516593000	865000	865000	865000	865000	0
518	20240216	100300	1516593000	865000	865000	865000	865000	0
519	20240216	100200	1516593000	865000	865000	865000	865000	16
520	20240216	100100	1502753000	866000	866000	866000	866000	3
521	20240216	100000	1500155000	867000	866000	867000	866000	4
522	20240216	095900	1496688000	865000	865000	865000	865000	0
523	20240216	095800	1496688000	865000	865000	865000	865000	0
524	20240216	095700	1496688000	865000	865000	865000	865000	0
525	20240216	095600	1496688000	865000	866000	866000	865000	3
526	20240216	095500	1494092000	865000	865000	865000	865000	3
527	20240216	095400	1491497000	865000	866000	866000	865000	9
528	20240216	095300	1483704000	866000	864000	866000	864000	15
529	20240216	095200	1470738000	865000	870000	870000	865000	30
530	20240216	095100	1444723000	870000	870000	870000	870000	0
531	20240216	095000	1444723000	870000	870000	870000	870000	0
532	20240216	094900	1444723000	870000	870000	870000	870000	0
533	20240216	094800	1444723000	870000	871000	871000	870000	20
534	20240216	094700	1427318000	870000	871000	871000	870000	2
535	20240216	094600	1425577000	870000	869000	870000	869000	2
536	20240216	094500	1423838000	868000	868000	868000	868000	0
537	20240216	094400	1423838000	868000	868000	868000	868000	2
538	20240216	094300	1422102000	864000	864000	865000	863000	29
539	20240216	094200	1397032000	865000	866000	866000	865000	32
540	20240216	094100	1369346000	867000	869000	869000	867000	10
541	20240216	094000	1360669000	869000	871000	871000	869000	16
542	20240216	093900	1346746000	871000	872000	872000	870000	19
543	20240216	093800	1330210000	873000	874000	874000	873000	31
544	20240216	093700	1303141000	874000	874000	874000	874000	0
545	20240216	093600	1303141000	874000	875000	875000	874000	3
546	20240216	093500	1300518000	874000	873000	874000	873000	10
547	20240216	093400	1291786000	873000	875000	875000	873000	6
548	20240216	093300	1286538000	875000	878000	878000	875000	34
549	20240216	093200	1256746000	878000	880000	880000	878000	10
550	20240216	093100	1247960000	880000	881000	882000	880000	52
551	20240216	093000	1202155000	882000	876000	882000	876000	109
552	20240216	092900	1106325000	877000	877000	878000	877000	26
553	20240216	092800	1083509000	876000	872000	876000	872000	42
554	20240216	092700	1046783000	872000	870000	872000	870000	36
555	20240216	092600	1015427000	870000	865000	870000	865000	49
556	20240216	092500	972837000	864000	865000	865000	864000	2
557	20240216	092400	971108000	865000	866000	866000	865000	12
558	20240216	092300	960727000	870000	865000	870000	862000	46
559	20240216	092200	920930000	866000	866000	866000	866000	9
560	20240216	092100	913136000	865000	865000	865000	864000	10
561	20240216	092000	904487000	864000	864000	864000	864000	20
562	20240216	091900	887207000	864000	864000	865000	864000	12
563	20240216	091800	876838000	864000	866000	866000	864000	41
564	20240216	091700	841391000	866000	868000	871000	866000	54
565	20240216	091600	794593000	869000	875000	875000	869000	24
566	20240216	091500	773664000	875000	873000	875000	872000	13
567	20240216	091400	762301000	872000	872000	875000	871000	180
568	20240216	091300	605050000	872000	866000	872000	866000	162
569	20240216	091200	464103000	866000	864000	866000	864000	12
570	20240216	091100	453722000	863000	865000	866000	863000	21
571	20240216	091000	435566000	865000	866000	866000	861000	28
572	20240216	090900	411437000	864000	861000	866000	861000	32
573	20240216	090800	383771000	859000	857000	860000	857000	17
574	20240216	090700	369177000	858000	860000	861000	858000	62
575	20240216	090600	315959000	858000	861000	862000	858000	89
576	20240216	090500	239412000	857000	858000	858000	856000	35
577	20240216	090400	209400000	859000	865000	865000	859000	36
578	20240216	090300	178318000	861000	853000	868000	853000	67
579	20240216	090200	120643000	850000	845000	852000	845000	28
580	20240216	090100	96927000	849000	857000	857000	849000	17
581	20240216	090000	82455000	852000	849000	858000	845000	97