KissMeData/003920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184100	618728000	576000	576000	576000	576000	3
3	20240216	184000	618728000	576000	576000	576000	576000	0
4	20240216	183900	618728000	576000	576000	576000	576000	0
5	20240216	183800	618728000	576000	576000	576000	576000	0
6	20240216	183700	618728000	576000	576000	576000	576000	0
7	20240216	183600	618728000	576000	576000	576000	576000	0
8	20240216	183500	618728000	576000	576000	576000	576000	0
9	20240216	183400	618728000	576000	576000	576000	576000	0
10	20240216	183300	618728000	576000	576000	576000	576000	0
11	20240216	183200	618728000	576000	576000	576000	576000	0
12	20240216	183100	618728000	576000	576000	576000	576000	0
13	20240216	183000	618728000	576000	576000	576000	576000	0
14	20240216	182900	618728000	576000	576000	576000	576000	0
15	20240216	182800	618728000	576000	576000	576000	576000	0
16	20240216	182700	618728000	576000	576000	576000	576000	0
17	20240216	182600	618728000	576000	576000	576000	576000	0
18	20240216	182500	618728000	576000	576000	576000	576000	0
19	20240216	182400	618728000	576000	576000	576000	576000	0
20	20240216	182300	618728000	576000	576000	576000	576000	0
21	20240216	182200	618728000	576000	576000	576000	576000	0
22	20240216	182100	618728000	576000	576000	576000	576000	0
23	20240216	182000	618728000	576000	576000	576000	576000	0
24	20240216	181900	618728000	576000	576000	576000	576000	0
25	20240216	181800	618728000	576000	576000	576000	576000	0
26	20240216	181700	618728000	576000	576000	576000	576000	0
27	20240216	181600	618728000	576000	576000	576000	576000	0
28	20240216	181500	618728000	576000	576000	576000	576000	0
29	20240216	181400	618728000	576000	576000	576000	576000	0
30	20240216	181300	618728000	576000	576000	576000	576000	0
31	20240216	181200	618728000	576000	576000	576000	576000	0
32	20240216	181100	618728000	576000	576000	576000	576000	3
33	20240216	181000	618728000	576000	576000	576000	576000	0
34	20240216	180900	618728000	576000	576000	576000	576000	0
35	20240216	180800	618728000	576000	576000	576000	576000	0
36	20240216	180700	618728000	576000	576000	576000	576000	0
37	20240216	180600	618728000	576000	576000	576000	576000	0
38	20240216	180500	618728000	576000	576000	576000	576000	0
39	20240216	180400	618728000	576000	576000	576000	576000	0
40	20240216	180300	618728000	576000	576000	576000	576000	0
41	20240216	180200	618728000	576000	576000	576000	576000	0
42	20240216	180100	618728000	576000	576000	576000	576000	0
43	20240216	180000	618728000	576000	576000	576000	576000	0
44	20240216	175900	618728000	576000	576000	576000	576000	0
45	20240216	175800	618728000	576000	576000	576000	576000	0
46	20240216	175700	618728000	576000	576000	576000	576000	0
47	20240216	175600	618728000	576000	576000	576000	576000	0
48	20240216	175500	618728000	576000	576000	576000	576000	0
49	20240216	175400	618728000	576000	576000	576000	576000	0
50	20240216	175300	618728000	576000	576000	576000	576000	0
51	20240216	175200	618728000	576000	576000	576000	576000	0
52	20240216	175100	618728000	576000	576000	576000	576000	0
53	20240216	175000	618728000	576000	576000	576000	576000	0
54	20240216	174900	618728000	576000	576000	576000	576000	0
55	20240216	174800	618728000	576000	576000	576000	576000	0
56	20240216	174700	618728000	576000	576000	576000	576000	0
57	20240216	174600	618728000	576000	576000	576000	576000	0
58	20240216	174500	618728000	576000	576000	576000	576000	0
59	20240216	174400	618728000	576000	576000	576000	576000	0
60	20240216	174300	618728000	576000	576000	576000	576000	0
61	20240216	174200	618728000	576000	576000	576000	576000	0
62	20240216	174100	618728000	576000	576000	576000	576000	3
63	20240216	174000	618728000	576000	576000	576000	576000	0
64	20240216	173900	618728000	576000	576000	576000	576000	0
65	20240216	173800	618728000	576000	576000	576000	576000	0
66	20240216	173700	618728000	576000	576000	576000	576000	0
67	20240216	173600	618728000	576000	576000	576000	576000	0
68	20240216	173500	618728000	576000	576000	576000	576000	0
69	20240216	173400	618728000	576000	576000	576000	576000	0
70	20240216	173300	618728000	576000	576000	576000	576000	0
71	20240216	173200	618728000	576000	576000	576000	576000	0
72	20240216	173100	618728000	576000	576000	576000	576000	0
73	20240216	173000	618728000	576000	576000	576000	576000	0
74	20240216	172900	618728000	576000	576000	576000	576000	0
75	20240216	172800	618728000	576000	576000	576000	576000	0
76	20240216	172700	618728000	576000	576000	576000	576000	0
77	20240216	172600	618728000	576000	576000	576000	576000	0
78	20240216	172500	618728000	576000	576000	576000	576000	0
79	20240216	172400	618728000	576000	576000	576000	576000	0
80	20240216	172300	618728000	576000	576000	576000	576000	0
81	20240216	172200	618728000	576000	576000	576000	576000	0
82	20240216	172100	618728000	576000	576000	576000	576000	0
83	20240216	172000	618728000	576000	576000	576000	576000	0
84	20240216	171900	618728000	576000	576000	576000	576000	0
85	20240216	171800	618728000	576000	576000	576000	576000	0
86	20240216	171700	618728000	576000	576000	576000	576000	0
87	20240216	171600	618728000	576000	576000	576000	576000	0
88	20240216	171500	618728000	576000	576000	576000	576000	0
89	20240216	171400	618728000	576000	576000	576000	576000	0
90	20240216	171300	618728000	576000	576000	576000	576000	0
91	20240216	171200	618728000	576000	576000	576000	576000	0
92	20240216	171100	618728000	576000	576000	576000	576000	3
93	20240216	171000	618728000	576000	576000	576000	576000	0
94	20240216	170900	618728000	576000	576000	576000	576000	0
95	20240216	170800	618728000	576000	576000	576000	576000	0
96	20240216	170700	618728000	576000	576000	576000	576000	0
97	20240216	170600	618728000	576000	576000	576000	576000	0
98	20240216	170500	618728000	576000	576000	576000	576000	0
99	20240216	170400	618728000	576000	576000	576000	576000	0
100	20240216	170300	618728000	576000	576000	576000	576000	0
101	20240216	170200	618728000	576000	576000	576000	576000	0
102	20240216	170100	618728000	576000	576000	576000	576000	0
103	20240216	170000	618728000	576000	576000	576000	576000	0
104	20240216	165900	618728000	576000	576000	576000	576000	0
105	20240216	165800	618728000	576000	576000	576000	576000	0
106	20240216	165700	618728000	576000	576000	576000	576000	0
107	20240216	165600	618728000	576000	576000	576000	576000	0
108	20240216	165500	618728000	576000	576000	576000	576000	0
109	20240216	165400	618728000	576000	576000	576000	576000	0
110	20240216	165300	618728000	576000	576000	576000	576000	0
111	20240216	165200	618728000	576000	576000	576000	576000	0
112	20240216	165100	618728000	576000	576000	576000	576000	0
113	20240216	165000	618728000	576000	576000	576000	576000	0
114	20240216	164900	618728000	576000	576000	576000	576000	0
115	20240216	164800	618728000	576000	576000	576000	576000	0
116	20240216	164700	618728000	576000	576000	576000	576000	0
117	20240216	164600	618728000	576000	576000	576000	576000	0
118	20240216	164500	618728000	576000	576000	576000	576000	0
119	20240216	164400	618728000	576000	576000	576000	576000	0
120	20240216	164300	618728000	576000	576000	576000	576000	0
121	20240216	164200	618728000	576000	576000	576000	576000	0
122	20240216	164100	618728000	576000	576000	576000	576000	3
123	20240216	164000	618728000	576000	576000	576000	576000	0
124	20240216	163900	618728000	576000	576000	576000	576000	0
125	20240216	163800	618728000	576000	576000	576000	576000	0
126	20240216	163700	618728000	576000	576000	576000	576000	0
127	20240216	163600	618728000	576000	576000	576000	576000	0
128	20240216	163500	618728000	576000	576000	576000	576000	0
129	20240216	163400	618728000	576000	576000	576000	576000	0
130	20240216	163300	618728000	576000	576000	576000	576000	0
131	20240216	163200	618728000	576000	576000	576000	576000	0
132	20240216	163100	618728000	576000	576000	576000	576000	0
133	20240216	163000	618728000	576000	576000	576000	576000	0
134	20240216	162900	618728000	576000	576000	576000	576000	0
135	20240216	162800	618728000	576000	576000	576000	576000	0
136	20240216	162700	618728000	576000	576000	576000	576000	0
137	20240216	162600	618728000	576000	576000	576000	576000	0
138	20240216	162500	618728000	576000	576000	576000	576000	0
139	20240216	162400	618728000	576000	576000	576000	576000	0
140	20240216	162300	618728000	576000	576000	576000	576000	0
141	20240216	162200	618728000	576000	576000	576000	576000	0
142	20240216	162100	618728000	576000	576000	576000	576000	0
143	20240216	162000	618728000	576000	576000	576000	576000	0
144	20240216	161900	618728000	576000	576000	576000	576000	0
145	20240216	161800	618728000	576000	576000	576000	576000	0
146	20240216	161700	618728000	576000	576000	576000	576000	0
147	20240216	161600	618728000	576000	576000	576000	576000	0
148	20240216	161500	618728000	576000	576000	576000	576000	0
149	20240216	161400	618728000	576000	576000	576000	576000	0
150	20240216	161300	618728000	576000	576000	576000	576000	0
151	20240216	161200	618728000	576000	576000	576000	576000	0
152	20240216	161100	618728000	576000	576000	576000	576000	3
153	20240216	161000	618728000	576000	576000	576000	576000	0
154	20240216	160900	618728000	576000	576000	576000	576000	0
155	20240216	160800	618728000	576000	576000	576000	576000	0
156	20240216	160700	618728000	576000	576000	576000	576000	0
157	20240216	160600	618728000	576000	576000	576000	576000	0
158	20240216	160500	618728000	576000	576000	576000	576000	0
159	20240216	160400	618728000	576000	576000	576000	576000	0
160	20240216	160300	618728000	576000	576000	576000	576000	0
161	20240216	160200	618728000	576000	576000	576000	576000	0
162	20240216	160100	618728000	576000	576000	576000	576000	0
163	20240216	160000	618728000	576000	576000	576000	576000	0
164	20240216	155900	618728000	576000	576000	576000	576000	0
165	20240216	155800	618728000	576000	576000	576000	576000	0
166	20240216	155700	618728000	576000	576000	576000	576000	0
167	20240216	155600	618728000	576000	576000	576000	576000	0
168	20240216	155500	618728000	576000	576000	576000	576000	0
169	20240216	155400	618728000	576000	576000	576000	576000	0
170	20240216	155300	618728000	576000	576000	576000	576000	0
171	20240216	155200	618728000	576000	576000	576000	576000	0
172	20240216	155100	618728000	576000	576000	576000	576000	0
173	20240216	155000	618728000	576000	576000	576000	576000	0
174	20240216	154900	618728000	576000	576000	576000	576000	0
175	20240216	154800	618728000	576000	576000	576000	576000	0
176	20240216	154700	618728000	576000	576000	576000	576000	0
177	20240216	154600	618728000	576000	576000	576000	576000	0
178	20240216	154500	618728000	576000	576000	576000	576000	0
179	20240216	154400	618728000	576000	576000	576000	576000	0
180	20240216	154300	618728000	576000	576000	576000	576000	0
181	20240216	154200	618728000	576000	576000	576000	576000	0
182	20240216	154100	618728000	576000	576000	576000	576000	3
183	20240216	154000	618728000	576000	576000	576000	576000	0
184	20240216	153900	618728000	576000	576000	576000	576000	0
185	20240216	153800	618728000	576000	576000	576000	576000	0
186	20240216	153700	618728000	576000	576000	576000	576000	0
187	20240216	153600	618728000	576000	576000	576000	576000	0
188	20240216	153500	618728000	576000	576000	576000	576000	0
189	20240216	153400	618728000	576000	576000	576000	576000	0
190	20240216	153300	618728000	576000	576000	576000	576000	0
191	20240216	153200	618728000	576000	576000	576000	576000	0
192	20240216	153100	618728000	576000	576000	576000	576000	0
193	20240216	153000	618728000	576000	576000	576000	576000	3
194	20240216	152900	617000000	576000	576000	576000	576000	0
195	20240216	152800	617000000	576000	576000	576000	576000	0
196	20240216	152700	617000000	576000	576000	576000	576000	0
197	20240216	152600	617000000	576000	576000	576000	576000	0
198	20240216	152500	617000000	576000	576000	576000	576000	0
199	20240216	152400	617000000	576000	576000	576000	576000	0
200	20240216	152300	617000000	576000	576000	576000	576000	0
201	20240216	152200	617000000	576000	576000	576000	576000	0
202	20240216	152100	617000000	576000	576000	576000	576000	0
203	20240216	152000	617000000	576000	576000	576000	576000	0
204	20240216	151900	617000000	576000	576000	576000	576000	1
205	20240216	151800	616424000	576000	576000	576000	576000	1
206	20240216	151700	615848000	576000	573000	576000	573000	19
207	20240216	151600	604907000	576000	576000	576000	576000	1
208	20240216	151500	604331000	574000	574000	574000	574000	10
209	20240216	151400	598591000	574000	574000	574000	574000	0
210	20240216	151300	598591000	574000	574000	574000	574000	11
211	20240216	151200	592277000	574000	574000	574000	574000	0
212	20240216	151100	592277000	574000	574000	574000	574000	1
213	20240216	151000	591703000	576000	576000	576000	576000	0
214	20240216	150900	591703000	576000	576000	576000	576000	0
215	20240216	150800	591703000	576000	575000	576000	575000	15
216	20240216	150700	583077000	575000	575000	575000	575000	0
217	20240216	150600	583077000	575000	575000	575000	575000	1
218	20240216	150500	582502000	576000	576000	576000	576000	1
219	20240216	150400	581926000	576000	576000	576000	576000	4
220	20240216	150300	579622000	575000	575000	575000	575000	1
221	20240216	150200	579047000	575000	575000	575000	575000	0
222	20240216	150100	579047000	575000	575000	575000	575000	1
223	20240216	150000	578472000	575000	576000	576000	575000	14
224	20240216	145900	570418000	576000	576000	576000	576000	4
225	20240216	145800	568114000	576000	575000	577000	575000	203
226	20240216	145700	451323000	573000	573000	573000	573000	0
227	20240216	145600	451323000	573000	573000	573000	573000	1
228	20240216	145500	450750000	574000	574000	574000	574000	101
229	20240216	145400	392776000	573000	573000	573000	573000	0
230	20240216	145300	392776000	573000	573000	573000	573000	20
231	20240216	145200	381316000	573000	573000	573000	573000	0
232	20240216	145100	381316000	573000	573000	573000	573000	1
233	20240216	145000	380743000	573000	573000	573000	573000	0
234	20240216	144900	380743000	573000	573000	573000	573000	0
235	20240216	144800	380743000	573000	573000	573000	573000	0
236	20240216	144700	380743000	573000	573000	573000	573000	20
237	20240216	144600	369283000	573000	573000	573000	573000	1
238	20240216	144500	368710000	574000	574000	574000	574000	0
239	20240216	144400	368710000	574000	574000	574000	574000	0
240	20240216	144300	368710000	574000	574000	574000	574000	0
241	20240216	144200	368710000	574000	574000	574000	574000	0
242	20240216	144100	368710000	574000	574000	574000	574000	0
243	20240216	144000	368710000	574000	574000	574000	574000	0
244	20240216	143900	368710000	574000	574000	574000	574000	1
245	20240216	143800	368136000	574000	574000	574000	574000	0
246	20240216	143700	368136000	574000	573000	574000	573000	117
247	20240216	143600	301086000	571000	571000	571000	571000	0
248	20240216	143500	301086000	571000	571000	571000	571000	0
249	20240216	143400	301086000	571000	571000	571000	571000	0
250	20240216	143300	301086000	571000	571000	571000	571000	0
251	20240216	143200	301086000	571000	571000	571000	571000	0
252	20240216	143100	301086000	571000	571000	571000	571000	0
253	20240216	143000	301086000	571000	571000	571000	571000	0
254	20240216	142900	301086000	571000	571000	571000	571000	1
255	20240216	142800	300515000	573000	573000	573000	573000	1
256	20240216	142700	299942000	571000	571000	571000	571000	0
257	20240216	142600	299942000	571000	571000	571000	571000	0
258	20240216	142500	299942000	571000	571000	571000	571000	0
259	20240216	142400	299942000	571000	571000	571000	571000	0
260	20240216	142300	299942000	571000	571000	571000	571000	0
261	20240216	142200	299942000	571000	571000	571000	571000	0
262	20240216	142100	299942000	571000	571000	571000	571000	0
263	20240216	142000	299942000	571000	571000	571000	571000	0
264	20240216	141900	299942000	571000	571000	571000	571000	0
265	20240216	141800	299942000	571000	571000	571000	571000	0
266	20240216	141700	299942000	571000	571000	571000	571000	0
267	20240216	141600	299942000	571000	571000	571000	571000	0
268	20240216	141500	299942000	571000	571000	571000	571000	0
269	20240216	141400	299942000	571000	571000	571000	571000	0
270	20240216	141300	299942000	571000	571000	571000	571000	0
271	20240216	141200	299942000	571000	571000	571000	571000	0
272	20240216	141100	299942000	571000	571000	571000	571000	0
273	20240216	141000	299942000	571000	571000	571000	571000	0
274	20240216	140900	299942000	571000	571000	571000	571000	0
275	20240216	140800	299942000	571000	571000	571000	571000	0
276	20240216	140700	299942000	571000	571000	571000	571000	0
277	20240216	140600	299942000	571000	571000	571000	571000	0
278	20240216	140500	299942000	571000	571000	571000	571000	0
279	20240216	140400	299942000	571000	571000	571000	571000	0
280	20240216	140300	299942000	571000	571000	571000	571000	0
281	20240216	140200	299942000	571000	571000	571000	571000	0
282	20240216	140100	299942000	571000	571000	571000	571000	0
283	20240216	140000	299942000	571000	571000	571000	571000	0
284	20240216	135900	299942000	571000	571000	571000	571000	0
285	20240216	135800	299942000	571000	571000	571000	571000	0
286	20240216	135700	299942000	571000	571000	571000	571000	0
287	20240216	135600	299942000	571000	571000	571000	571000	12
288	20240216	135500	293090000	571000	571000	571000	571000	0
289	20240216	135400	293090000	571000	571000	571000	571000	0
290	20240216	135300	293090000	571000	571000	571000	571000	0
291	20240216	135200	293090000	571000	571000	571000	571000	0
292	20240216	135100	293090000	571000	571000	571000	571000	0
293	20240216	135000	293090000	571000	571000	571000	571000	0
294	20240216	134900	293090000	571000	571000	571000	571000	0
295	20240216	134800	293090000	571000	571000	571000	571000	7
296	20240216	134700	289093000	571000	571000	571000	571000	0
297	20240216	134600	289093000	571000	571000	571000	571000	0
298	20240216	134500	289093000	571000	571000	571000	571000	0
299	20240216	134400	289093000	571000	571000	571000	571000	0
300	20240216	134300	289093000	571000	571000	571000	571000	0
301	20240216	134200	289093000	571000	571000	571000	571000	0
302	20240216	134100	289093000	571000	572000	572000	571000	100
303	20240216	134000	231953000	572000	572000	572000	572000	0
304	20240216	133900	231953000	572000	572000	572000	572000	10
305	20240216	133800	226233000	572000	572000	572000	572000	0
306	20240216	133700	226233000	572000	572000	572000	572000	0
307	20240216	133600	226233000	572000	572000	572000	572000	0
308	20240216	133500	226233000	572000	572000	572000	572000	0
309	20240216	133400	226233000	572000	572000	572000	572000	0
310	20240216	133300	226233000	572000	572000	572000	572000	0
311	20240216	133200	226233000	572000	572000	572000	572000	0
312	20240216	133100	226233000	572000	572000	572000	572000	0
313	20240216	133000	226233000	572000	572000	572000	572000	0
314	20240216	132900	226233000	572000	572000	572000	572000	0
315	20240216	132800	226233000	572000	572000	572000	572000	0
316	20240216	132700	226233000	572000	572000	572000	572000	0
317	20240216	132600	226233000	572000	572000	572000	572000	0
318	20240216	132500	226233000	572000	572000	572000	572000	0
319	20240216	132400	226233000	572000	572000	572000	572000	0
320	20240216	132300	226233000	572000	572000	572000	572000	0
321	20240216	132200	226233000	572000	572000	572000	572000	0
322	20240216	132100	226233000	572000	572000	572000	572000	0
323	20240216	132000	226233000	572000	572000	572000	572000	0
324	20240216	131900	226233000	572000	572000	572000	572000	0
325	20240216	131800	226233000	572000	572000	572000	572000	1
326	20240216	131700	225661000	572000	572000	572000	572000	0
327	20240216	131600	225661000	572000	572000	572000	572000	0
328	20240216	131500	225661000	572000	572000	572000	572000	0
329	20240216	131400	225661000	572000	572000	572000	572000	0
330	20240216	131300	225661000	572000	572000	572000	572000	0
331	20240216	131200	225661000	572000	572000	572000	572000	10
332	20240216	131100	219941000	572000	572000	572000	572000	0
333	20240216	131000	219941000	572000	572000	572000	572000	0
334	20240216	130900	219941000	572000	572000	572000	572000	0
335	20240216	130800	219941000	572000	572000	572000	572000	0
336	20240216	130700	219941000	572000	572000	572000	572000	0
337	20240216	130600	219941000	572000	572000	572000	572000	0
338	20240216	130500	219941000	572000	572000	572000	572000	0
339	20240216	130400	219941000	572000	572000	572000	572000	1
340	20240216	130300	219369000	573000	573000	573000	573000	1
341	20240216	130200	218796000	571000	571000	571000	571000	0
342	20240216	130100	218796000	571000	571000	571000	571000	0
343	20240216	130000	218796000	571000	571000	571000	571000	0
344	20240216	125900	218796000	571000	571000	571000	571000	0
345	20240216	125800	218796000	571000	571000	571000	571000	0
346	20240216	125700	218796000	571000	571000	571000	571000	10
347	20240216	125600	213086000	571000	571000	571000	571000	0
348	20240216	125500	213086000	571000	571000	571000	571000	0
349	20240216	125400	213086000	571000	571000	571000	571000	0
350	20240216	125300	213086000	571000	571000	571000	571000	0
351	20240216	125200	213086000	571000	571000	571000	571000	0
352	20240216	125100	213086000	571000	571000	571000	571000	0
353	20240216	125000	213086000	571000	571000	571000	571000	0
354	20240216	124900	213086000	571000	571000	571000	571000	0
355	20240216	124800	213086000	571000	571000	571000	571000	0
356	20240216	124700	213086000	571000	571000	571000	571000	0
357	20240216	124600	213086000	571000	571000	571000	571000	0
358	20240216	124500	213086000	571000	571000	571000	571000	0
359	20240216	124400	213086000	571000	571000	571000	571000	0
360	20240216	124300	213086000	571000	571000	571000	571000	0
361	20240216	124200	213086000	571000	571000	571000	571000	0
362	20240216	124100	213086000	571000	571000	571000	571000	0
363	20240216	124000	213086000	571000	571000	571000	571000	0
364	20240216	123900	213086000	571000	571000	571000	571000	0
365	20240216	123800	213086000	571000	571000	571000	571000	0
366	20240216	123700	213086000	571000	571000	571000	571000	0
367	20240216	123600	213086000	571000	571000	571000	571000	0
368	20240216	123500	213086000	571000	571000	571000	571000	0
369	20240216	123400	213086000	571000	571000	571000	571000	17
370	20240216	123300	203379000	573000	573000	573000	573000	0
371	20240216	123200	203379000	573000	573000	573000	573000	0
372	20240216	123100	203379000	573000	573000	573000	573000	0
373	20240216	123000	203379000	573000	573000	573000	573000	0
374	20240216	122900	203379000	573000	573000	573000	573000	3
375	20240216	122800	201660000	573000	573000	573000	573000	0
376	20240216	122700	201660000	573000	573000	573000	573000	0
377	20240216	122600	201660000	573000	573000	573000	573000	0
378	20240216	122500	201660000	573000	573000	573000	573000	0
379	20240216	122400	201660000	573000	573000	573000	573000	0
380	20240216	122300	201660000	573000	573000	573000	573000	0
381	20240216	122200	201660000	573000	573000	573000	573000	0
382	20240216	122100	201660000	573000	573000	573000	573000	0
383	20240216	122000	201660000	573000	573000	573000	573000	0
384	20240216	121900	201660000	573000	573000	573000	573000	0
385	20240216	121800	201660000	573000	573000	573000	573000	0
386	20240216	121700	201660000	573000	573000	573000	573000	0
387	20240216	121600	201660000	573000	573000	573000	573000	0
388	20240216	121500	201660000	573000	573000	573000	573000	0
389	20240216	121400	201660000	573000	573000	573000	573000	0
390	20240216	121300	201660000	573000	573000	573000	573000	0
391	20240216	121200	201660000	573000	573000	573000	573000	0
392	20240216	121100	201660000	573000	573000	573000	573000	0
393	20240216	121000	201660000	573000	573000	573000	573000	0
394	20240216	120900	201660000	573000	573000	573000	573000	0
395	20240216	120800	201660000	573000	573000	573000	573000	0
396	20240216	120700	201660000	573000	573000	573000	573000	0
397	20240216	120600	201660000	573000	573000	573000	573000	0
398	20240216	120500	201660000	573000	573000	573000	573000	0
399	20240216	120400	201660000	573000	573000	573000	573000	0
400	20240216	120300	201660000	573000	573000	573000	573000	1
401	20240216	120200	201087000	570000	570000	570000	570000	0
402	20240216	120100	201087000	570000	570000	570000	570000	0
403	20240216	120000	201087000	570000	570000	570000	570000	0
404	20240216	115900	201087000	570000	570000	570000	570000	0
405	20240216	115800	201087000	570000	570000	570000	570000	0
406	20240216	115700	201087000	570000	570000	570000	570000	0
407	20240216	115600	201087000	570000	570000	570000	570000	0
408	20240216	115500	201087000	570000	570000	570000	570000	0
409	20240216	115400	201087000	570000	570000	570000	570000	0
410	20240216	115300	201087000	570000	570000	570000	570000	0
411	20240216	115200	201087000	570000	570000	570000	570000	0
412	20240216	115100	201087000	570000	570000	570000	570000	0
413	20240216	115000	201087000	570000	570000	570000	570000	0
414	20240216	114900	201087000	570000	570000	570000	570000	0
415	20240216	114800	201087000	570000	570000	570000	570000	0
416	20240216	114700	201087000	570000	570000	570000	570000	0
417	20240216	114600	201087000	570000	570000	570000	570000	0
418	20240216	114500	201087000	570000	570000	570000	570000	0
419	20240216	114400	201087000	570000	570000	570000	570000	0
420	20240216	114300	201087000	570000	572000	572000	570000	20
421	20240216	114200	189669000	572000	572000	572000	572000	2
422	20240216	114100	188525000	572000	572000	572000	572000	0
423	20240216	114000	188525000	572000	572000	572000	572000	0
424	20240216	113900	188525000	572000	572000	572000	572000	0
425	20240216	113800	188525000	572000	572000	572000	572000	0
426	20240216	113700	188525000	572000	572000	572000	572000	0
427	20240216	113600	188525000	572000	572000	572000	572000	0
428	20240216	113500	188525000	572000	572000	572000	572000	2
429	20240216	113400	187381000	572000	572000	572000	572000	0
430	20240216	113300	187381000	572000	572000	572000	572000	0
431	20240216	113200	187381000	572000	572000	572000	572000	10
432	20240216	113100	181661000	572000	572000	572000	572000	0
433	20240216	113000	181661000	572000	572000	572000	572000	0
434	20240216	112900	181661000	572000	572000	572000	572000	0
435	20240216	112800	181661000	572000	572000	572000	572000	1
436	20240216	112700	181089000	572000	572000	572000	572000	0
437	20240216	112600	181089000	572000	572000	572000	572000	4
438	20240216	112500	178801000	570000	570000	570000	570000	0
439	20240216	112400	178801000	570000	570000	570000	570000	0
440	20240216	112300	178801000	570000	570000	570000	570000	0
441	20240216	112200	178801000	570000	570000	570000	570000	0
442	20240216	112100	178801000	570000	570000	570000	570000	0
443	20240216	112000	178801000	570000	570000	570000	570000	0
444	20240216	111900	178801000	570000	570000	570000	570000	0
445	20240216	111800	178801000	570000	570000	570000	570000	0
446	20240216	111700	178801000	570000	570000	570000	570000	0
447	20240216	111600	178801000	570000	570000	570000	570000	0
448	20240216	111500	178801000	570000	570000	570000	570000	0
449	20240216	111400	178801000	570000	570000	570000	570000	0
450	20240216	111300	178801000	570000	570000	570000	570000	17
451	20240216	111200	169111000	571000	571000	571000	571000	0
452	20240216	111100	169111000	571000	571000	571000	571000	8
453	20240216	111000	164543000	572000	572000	572000	572000	0
454	20240216	110900	164543000	572000	572000	572000	572000	0
455	20240216	110800	164543000	572000	572000	572000	572000	0
456	20240216	110700	164543000	572000	572000	572000	572000	0
457	20240216	110600	164543000	572000	572000	572000	572000	0
458	20240216	110500	164543000	572000	572000	572000	572000	0
459	20240216	110400	164543000	572000	572000	572000	572000	0
460	20240216	110300	164543000	572000	572000	572000	572000	0
461	20240216	110200	164543000	572000	572000	572000	572000	1
462	20240216	110100	163971000	571000	571000	571000	571000	0
463	20240216	110000	163971000	571000	571000	571000	571000	0
464	20240216	105900	163971000	571000	571000	571000	571000	0
465	20240216	105800	163971000	571000	571000	571000	571000	0
466	20240216	105700	163971000	571000	571000	571000	571000	0
467	20240216	105600	163971000	571000	571000	571000	571000	0
468	20240216	105500	163971000	571000	571000	571000	571000	0
469	20240216	105400	163971000	571000	571000	571000	571000	0
470	20240216	105300	163971000	571000	571000	571000	571000	1
471	20240216	105200	163400000	572000	572000	572000	572000	0
472	20240216	105100	163400000	572000	572000	572000	572000	1
473	20240216	105000	162828000	569000	569000	569000	569000	1
474	20240216	104900	162259000	572000	572000	572000	572000	0
475	20240216	104800	162259000	572000	572000	572000	572000	1
476	20240216	104700	161687000	569000	569000	569000	569000	0
477	20240216	104600	161687000	569000	569000	569000	569000	0
478	20240216	104500	161687000	569000	569000	569000	569000	0
479	20240216	104400	161687000	569000	569000	569000	569000	1
480	20240216	104300	161118000	573000	573000	573000	573000	0
481	20240216	104200	161118000	573000	573000	573000	573000	0
482	20240216	104100	161118000	573000	573000	573000	573000	1
483	20240216	104000	160545000	569000	569000	569000	569000	0
484	20240216	103900	160545000	569000	569000	569000	569000	0
485	20240216	103800	160545000	569000	569000	569000	569000	0
486	20240216	103700	160545000	569000	569000	569000	569000	0
487	20240216	103600	160545000	569000	569000	569000	569000	0
488	20240216	103500	160545000	569000	569000	569000	569000	0
489	20240216	103400	160545000	569000	569000	569000	569000	0
490	20240216	103300	160545000	569000	569000	569000	569000	1
491	20240216	103200	159976000	569000	571000	571000	569000	64
492	20240216	103100	123478000	571000	571000	571000	571000	1
493	20240216	103000	122907000	571000	571000	571000	571000	0
494	20240216	102900	122907000	571000	571000	571000	571000	1
495	20240216	102800	122336000	571000	571000	571000	571000	0
496	20240216	102700	122336000	571000	571000	571000	571000	0
497	20240216	102600	122336000	571000	571000	571000	571000	0
498	20240216	102500	122336000	571000	571000	571000	571000	0
499	20240216	102400	122336000	571000	571000	571000	571000	0
500	20240216	102300	122336000	571000	571000	571000	571000	0
501	20240216	102200	122336000	571000	571000	571000	571000	0
502	20240216	102100	122336000	571000	571000	571000	571000	1
503	20240216	102000	121765000	571000	571000	571000	571000	18
504	20240216	101900	111487000	571000	571000	571000	571000	0
505	20240216	101800	111487000	571000	571000	571000	571000	0
506	20240216	101700	111487000	571000	571000	571000	571000	0
507	20240216	101600	111487000	571000	571000	571000	571000	0
508	20240216	101500	111487000	571000	571000	571000	571000	0
509	20240216	101400	111487000	571000	571000	571000	571000	0
510	20240216	101300	111487000	571000	571000	571000	571000	0
511	20240216	101200	111487000	571000	571000	571000	571000	0
512	20240216	101100	111487000	571000	571000	571000	571000	0
513	20240216	101000	111487000	571000	571000	571000	571000	0
514	20240216	100900	111487000	571000	571000	571000	571000	0
515	20240216	100800	111487000	571000	571000	571000	571000	1
516	20240216	100700	110916000	573000	573000	573000	573000	0
517	20240216	100600	110916000	573000	573000	573000	573000	10
518	20240216	100500	105186000	573000	573000	573000	573000	0
519	20240216	100400	105186000	573000	573000	573000	573000	0
520	20240216	100300	105186000	573000	573000	573000	573000	0
521	20240216	100200	105186000	573000	573000	573000	573000	0
522	20240216	100100	105186000	573000	573000	573000	573000	0
523	20240216	100000	105186000	573000	573000	573000	573000	0
524	20240216	095900	105186000	573000	573000	573000	573000	0
525	20240216	095800	105186000	573000	573000	573000	573000	0
526	20240216	095700	105186000	573000	573000	573000	573000	1
527	20240216	095600	104613000	573000	573000	573000	573000	0
528	20240216	095500	104613000	573000	573000	573000	573000	0
529	20240216	095400	104613000	573000	573000	573000	573000	0
530	20240216	095300	104613000	573000	573000	573000	573000	0
531	20240216	095200	104613000	573000	573000	573000	573000	1
532	20240216	095100	104040000	573000	573000	573000	573000	4
533	20240216	095000	101748000	570000	570000	570000	570000	0
534	20240216	094900	101748000	570000	570000	570000	570000	0
535	20240216	094800	101748000	570000	570000	570000	570000	0
536	20240216	094700	101748000	570000	570000	570000	570000	0
537	20240216	094600	101748000	570000	570000	570000	570000	0
538	20240216	094500	101748000	570000	570000	570000	570000	0
539	20240216	094400	101748000	570000	570000	570000	570000	0
540	20240216	094300	101748000	570000	570000	570000	570000	0
541	20240216	094200	101748000	570000	570000	570000	570000	0
542	20240216	094100	101748000	570000	570000	570000	570000	0
543	20240216	094000	101748000	570000	570000	570000	570000	0
544	20240216	093900	101748000	570000	570000	570000	570000	1
545	20240216	093800	101178000	571000	571000	571000	571000	0
546	20240216	093700	101178000	571000	571000	571000	571000	0
547	20240216	093600	101178000	571000	572000	572000	571000	11
548	20240216	093500	94887000	571000	571000	571000	571000	0
549	20240216	093400	94887000	571000	571000	571000	571000	0
550	20240216	093300	94887000	571000	571000	571000	571000	0
551	20240216	093200	94887000	571000	571000	571000	571000	1
552	20240216	093100	94316000	570000	570000	570000	570000	0
553	20240216	093000	94316000	570000	570000	570000	570000	1
554	20240216	092900	93746000	570000	570000	570000	570000	0
555	20240216	092800	93746000	570000	570000	570000	570000	0
556	20240216	092700	93746000	570000	570000	570000	570000	1
557	20240216	092600	93176000	570000	570000	570000	570000	0
558	20240216	092500	93176000	570000	570000	570000	570000	11
559	20240216	092400	86906000	570000	570000	570000	570000	0
560	20240216	092300	86906000	570000	570000	570000	570000	0
561	20240216	092200	86906000	570000	570000	570000	570000	0
562	20240216	092100	86906000	570000	570000	570000	570000	1
563	20240216	092000	86336000	574000	574000	574000	574000	0
564	20240216	091900	86336000	574000	574000	574000	574000	7
565	20240216	091800	82318000	574000	574000	574000	574000	5
566	20240216	091700	79448000	570000	570000	570000	570000	0
567	20240216	091600	79448000	570000	572000	572000	570000	67
568	20240216	091500	41184000	572000	572000	572000	571000	38
569	20240216	091400	19478000	572000	572000	572000	572000	0
570	20240216	091300	19478000	572000	572000	572000	572000	1
571	20240216	091200	18906000	572000	572000	572000	572000	7
572	20240216	091100	14902000	572000	572000	572000	572000	1
573	20240216	091000	14330000	572000	572000	572000	572000	4
574	20240216	090900	12042000	572000	572000	572000	572000	5
575	20240216	090800	9182000	572000	572000	572000	572000	5
576	20240216	090700	6322000	572000	572000	572000	572000	0
577	20240216	090600	6322000	572000	572000	572000	572000	0
578	20240216	090500	6322000	572000	572000	572000	572000	1
579	20240216	090400	5750000	575000	575000	575000	575000	0
580	20240216	090300	5750000	575000	575000	575000	575000	1
581	20240216	090200	5175000	575000	575000	575000	575000	1
582	20240216	090100	4600000	575000	575000	575000	575000	7
583	20240216	090000	575000	575000	575000	575000	575000	1