KissMeData/039020/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192100	97715155	2870	2870	2870	2870	443
3	20240216	192000	97715155	2870	2870	2870	2870	0
4	20240216	191900	97715155	2870	2870	2870	2870	0
5	20240216	191800	97715155	2870	2870	2870	2870	0
6	20240216	191700	97715155	2870	2870	2870	2870	0
7	20240216	191600	97715155	2870	2870	2870	2870	0
8	20240216	191500	97715155	2870	2870	2870	2870	0
9	20240216	191400	97715155	2870	2870	2870	2870	0
10	20240216	191300	97715155	2870	2870	2870	2870	0
11	20240216	191200	97715155	2870	2870	2870	2870	0
12	20240216	191100	97715155	2870	2870	2870	2870	0
13	20240216	191000	97715155	2870	2870	2870	2870	0
14	20240216	190900	97715155	2870	2870	2870	2870	0
15	20240216	190800	97715155	2870	2870	2870	2870	0
16	20240216	190700	97715155	2870	2870	2870	2870	0
17	20240216	190600	97715155	2870	2870	2870	2870	0
18	20240216	190500	97715155	2870	2870	2870	2870	0
19	20240216	190400	97715155	2870	2870	2870	2870	0
20	20240216	190300	97715155	2870	2870	2870	2870	0
21	20240216	190200	97715155	2870	2870	2870	2870	0
22	20240216	190100	97715155	2870	2870	2870	2870	0
23	20240216	190000	97715155	2870	2870	2870	2870	0
24	20240216	185900	97715155	2870	2870	2870	2870	0
25	20240216	185800	97715155	2870	2870	2870	2870	0
26	20240216	185700	97715155	2870	2870	2870	2870	0
27	20240216	185600	97715155	2870	2870	2870	2870	0
28	20240216	185500	97715155	2870	2870	2870	2870	0
29	20240216	185400	97715155	2870	2870	2870	2870	0
30	20240216	185300	97715155	2870	2870	2870	2870	0
31	20240216	185200	97715155	2870	2870	2870	2870	0
32	20240216	185100	97715155	2870	2870	2870	2870	443
33	20240216	185000	97715155	2870	2870	2870	2870	0
34	20240216	184900	97715155	2870	2870	2870	2870	0
35	20240216	184800	97715155	2870	2870	2870	2870	0
36	20240216	184700	97715155	2870	2870	2870	2870	0
37	20240216	184600	97715155	2870	2870	2870	2870	0
38	20240216	184500	97715155	2870	2870	2870	2870	0
39	20240216	184400	97715155	2870	2870	2870	2870	0
40	20240216	184300	97715155	2870	2870	2870	2870	0
41	20240216	184200	97715155	2870	2870	2870	2870	0
42	20240216	184100	97715155	2870	2870	2870	2870	0
43	20240216	184000	97715155	2870	2870	2870	2870	0
44	20240216	183900	97715155	2870	2870	2870	2870	0
45	20240216	183800	97715155	2870	2870	2870	2870	0
46	20240216	183700	97715155	2870	2870	2870	2870	0
47	20240216	183600	97715155	2870	2870	2870	2870	0
48	20240216	183500	97715155	2870	2870	2870	2870	0
49	20240216	183400	97715155	2870	2870	2870	2870	0
50	20240216	183300	97715155	2870	2870	2870	2870	0
51	20240216	183200	97715155	2870	2870	2870	2870	0
52	20240216	183100	97715155	2870	2870	2870	2870	0
53	20240216	183000	97715155	2870	2870	2870	2870	0
54	20240216	182900	97715155	2870	2870	2870	2870	0
55	20240216	182800	97715155	2870	2870	2870	2870	0
56	20240216	182700	97715155	2870	2870	2870	2870	0
57	20240216	182600	97715155	2870	2870	2870	2870	0
58	20240216	182500	97715155	2870	2870	2870	2870	0
59	20240216	182400	97715155	2870	2870	2870	2870	0
60	20240216	182300	97715155	2870	2870	2870	2870	0
61	20240216	182200	97715155	2870	2870	2870	2870	0
62	20240216	182100	97715155	2870	2870	2870	2870	443
63	20240216	182000	97715155	2870	2870	2870	2870	0
64	20240216	181900	97715155	2870	2870	2870	2870	0
65	20240216	181800	97715155	2870	2870	2870	2870	0
66	20240216	181700	97715155	2870	2870	2870	2870	0
67	20240216	181600	97715155	2870	2870	2870	2870	0
68	20240216	181500	97715155	2870	2870	2870	2870	0
69	20240216	181400	97715155	2870	2870	2870	2870	0
70	20240216	181300	97715155	2870	2870	2870	2870	0
71	20240216	181200	97715155	2870	2870	2870	2870	0
72	20240216	181100	97715155	2870	2870	2870	2870	0
73	20240216	181000	97715155	2870	2870	2870	2870	0
74	20240216	180900	97715155	2870	2870	2870	2870	0
75	20240216	180800	97715155	2870	2870	2870	2870	0
76	20240216	180700	97715155	2870	2870	2870	2870	0
77	20240216	180600	97715155	2870	2870	2870	2870	0
78	20240216	180500	97715155	2870	2870	2870	2870	0
79	20240216	180400	97715155	2870	2870	2870	2870	0
80	20240216	180300	97715155	2870	2870	2870	2870	0
81	20240216	180200	97715155	2870	2870	2870	2870	0
82	20240216	180100	97715155	2870	2870	2870	2870	0
83	20240216	180000	97715155	2870	2870	2870	2870	0
84	20240216	175900	97715155	2870	2870	2870	2870	0
85	20240216	175800	97715155	2870	2870	2870	2870	0
86	20240216	175700	97715155	2870	2870	2870	2870	0
87	20240216	175600	97715155	2870	2870	2870	2870	0
88	20240216	175500	97715155	2870	2870	2870	2870	0
89	20240216	175400	97715155	2870	2870	2870	2870	0
90	20240216	175300	97715155	2870	2870	2870	2870	0
91	20240216	175200	97715155	2870	2870	2870	2870	0
92	20240216	175100	97715155	2870	2870	2870	2870	443
93	20240216	175000	97715155	2870	2870	2870	2870	0
94	20240216	174900	97715155	2870	2870	2870	2870	0
95	20240216	174800	97715155	2870	2870	2870	2870	0
96	20240216	174700	97715155	2870	2870	2870	2870	0
97	20240216	174600	97715155	2870	2870	2870	2870	0
98	20240216	174500	97715155	2870	2870	2870	2870	0
99	20240216	174400	97715155	2870	2870	2870	2870	0
100	20240216	174300	97715155	2870	2870	2870	2870	0
101	20240216	174200	97715155	2870	2870	2870	2870	0
102	20240216	174100	97715155	2870	2870	2870	2870	0
103	20240216	174000	97715155	2870	2870	2870	2870	0
104	20240216	173900	97715155	2870	2870	2870	2870	0
105	20240216	173800	97715155	2870	2870	2870	2870	0
106	20240216	173700	97715155	2870	2870	2870	2870	0
107	20240216	173600	97715155	2870	2870	2870	2870	0
108	20240216	173500	97715155	2870	2870	2870	2870	0
109	20240216	173400	97715155	2870	2870	2870	2870	0
110	20240216	173300	97715155	2870	2870	2870	2870	0
111	20240216	173200	97715155	2870	2870	2870	2870	0
112	20240216	173100	97715155	2870	2870	2870	2870	0
113	20240216	173000	97715155	2870	2870	2870	2870	0
114	20240216	172900	97715155	2870	2870	2870	2870	0
115	20240216	172800	97715155	2870	2870	2870	2870	0
116	20240216	172700	97715155	2870	2870	2870	2870	0
117	20240216	172600	97715155	2870	2870	2870	2870	0
118	20240216	172500	97715155	2870	2870	2870	2870	0
119	20240216	172400	97715155	2870	2870	2870	2870	0
120	20240216	172300	97715155	2870	2870	2870	2870	0
121	20240216	172200	97715155	2870	2870	2870	2870	0
122	20240216	172100	97715155	2870	2870	2870	2870	443
123	20240216	172000	97715155	2870	2870	2870	2870	0
124	20240216	171900	97715155	2870	2870	2870	2870	0
125	20240216	171800	97715155	2870	2870	2870	2870	0
126	20240216	171700	97715155	2870	2870	2870	2870	0
127	20240216	171600	97715155	2870	2870	2870	2870	0
128	20240216	171500	97715155	2870	2870	2870	2870	0
129	20240216	171400	97715155	2870	2870	2870	2870	0
130	20240216	171300	97715155	2870	2870	2870	2870	0
131	20240216	171200	97715155	2870	2870	2870	2870	0
132	20240216	171100	97715155	2870	2870	2870	2870	0
133	20240216	171000	97715155	2870	2870	2870	2870	0
134	20240216	170900	97715155	2870	2870	2870	2870	0
135	20240216	170800	97715155	2870	2870	2870	2870	0
136	20240216	170700	97715155	2870	2870	2870	2870	0
137	20240216	170600	97715155	2870	2870	2870	2870	0
138	20240216	170500	97715155	2870	2870	2870	2870	0
139	20240216	170400	97715155	2870	2870	2870	2870	0
140	20240216	170300	97715155	2870	2870	2870	2870	0
141	20240216	170200	97715155	2870	2870	2870	2870	0
142	20240216	170100	97715155	2870	2870	2870	2870	0
143	20240216	170000	97715155	2870	2870	2870	2870	0
144	20240216	165900	97715155	2870	2870	2870	2870	0
145	20240216	165800	97715155	2870	2870	2870	2870	0
146	20240216	165700	97715155	2870	2870	2870	2870	0
147	20240216	165600	97715155	2870	2870	2870	2870	0
148	20240216	165500	97715155	2870	2870	2870	2870	0
149	20240216	165400	97715155	2870	2870	2870	2870	0
150	20240216	165300	97715155	2870	2870	2870	2870	0
151	20240216	165200	97715155	2870	2870	2870	2870	0
152	20240216	165100	97715155	2870	2870	2870	2870	443
153	20240216	165000	97715155	2870	2870	2870	2870	0
154	20240216	164900	97715155	2870	2870	2870	2870	0
155	20240216	164800	97715155	2870	2870	2870	2870	0
156	20240216	164700	97715155	2870	2870	2870	2870	0
157	20240216	164600	97715155	2870	2870	2870	2870	0
158	20240216	164500	97715155	2870	2870	2870	2870	0
159	20240216	164400	97715155	2870	2870	2870	2870	0
160	20240216	164300	97715155	2870	2870	2870	2870	0
161	20240216	164200	97715155	2870	2870	2870	2870	0
162	20240216	164100	97715155	2870	2870	2870	2870	0
163	20240216	164000	97715155	2870	2870	2870	2870	0
164	20240216	163900	97715155	2870	2870	2870	2870	0
165	20240216	163800	97715155	2870	2870	2870	2870	0
166	20240216	163700	97715155	2870	2870	2870	2870	0
167	20240216	163600	97715155	2870	2870	2870	2870	0
168	20240216	163500	97715155	2870	2870	2870	2870	0
169	20240216	163400	97715155	2870	2870	2870	2870	0
170	20240216	163300	97715155	2870	2870	2870	2870	0
171	20240216	163200	97715155	2870	2870	2870	2870	0
172	20240216	163100	97715155	2870	2870	2870	2870	0
173	20240216	163000	97715155	2870	2870	2870	2870	0
174	20240216	162900	97715155	2870	2870	2870	2870	0
175	20240216	162800	97715155	2870	2870	2870	2870	0
176	20240216	162700	97715155	2870	2870	2870	2870	0
177	20240216	162600	97715155	2870	2870	2870	2870	0
178	20240216	162500	97715155	2870	2870	2870	2870	0
179	20240216	162400	97715155	2870	2870	2870	2870	0
180	20240216	162300	97715155	2870	2870	2870	2870	0
181	20240216	162200	97715155	2870	2870	2870	2870	0
182	20240216	162100	97715155	2870	2870	2870	2870	443
183	20240216	162000	97715155	2870	2870	2870	2870	0
184	20240216	161900	97715155	2870	2870	2870	2870	0
185	20240216	161800	97715155	2870	2870	2870	2870	0
186	20240216	161700	97715155	2870	2870	2870	2870	0
187	20240216	161600	97715155	2870	2870	2870	2870	0
188	20240216	161500	97715155	2870	2870	2870	2870	0
189	20240216	161400	97715155	2870	2870	2870	2870	0
190	20240216	161300	97715155	2870	2870	2870	2870	0
191	20240216	161200	97715155	2870	2870	2870	2870	0
192	20240216	161100	97715155	2870	2870	2870	2870	0
193	20240216	161000	97715155	2870	2870	2870	2870	0
194	20240216	160900	97715155	2870	2870	2870	2870	0
195	20240216	160800	97715155	2870	2870	2870	2870	0
196	20240216	160700	97715155	2870	2870	2870	2870	0
197	20240216	160600	97715155	2870	2870	2870	2870	0
198	20240216	160500	97715155	2870	2870	2870	2870	0
199	20240216	160400	97715155	2870	2870	2870	2870	0
200	20240216	160300	97715155	2870	2870	2870	2870	0
201	20240216	160200	97715155	2870	2870	2870	2870	0
202	20240216	160100	97715155	2870	2870	2870	2870	0
203	20240216	160000	97715155	2870	2870	2870	2870	0
204	20240216	155900	97715155	2870	2870	2870	2870	0
205	20240216	155800	97715155	2870	2870	2870	2870	0
206	20240216	155700	97715155	2870	2870	2870	2870	0
207	20240216	155600	97715155	2870	2870	2870	2870	0
208	20240216	155500	97715155	2870	2870	2870	2870	0
209	20240216	155400	97715155	2870	2870	2870	2870	0
210	20240216	155300	97715155	2870	2870	2870	2870	0
211	20240216	155200	97715155	2870	2870	2870	2870	0
212	20240216	155100	97715155	2870	2870	2870	2870	443
213	20240216	155000	97715155	2870	2870	2870	2870	0
214	20240216	154900	97715155	2870	2870	2870	2870	0
215	20240216	154800	97715155	2870	2870	2870	2870	0
216	20240216	154700	97715155	2870	2870	2870	2870	0
217	20240216	154600	97715155	2870	2870	2870	2870	0
218	20240216	154500	97715155	2870	2870	2870	2870	0
219	20240216	154400	97715155	2870	2870	2870	2870	0
220	20240216	154300	97715155	2870	2870	2870	2870	0
221	20240216	154200	97715155	2870	2870	2870	2870	0
222	20240216	154100	97715155	2870	2870	2870	2870	0
223	20240216	154000	97715155	2870	2870	2870	2870	0
224	20240216	153900	97715155	2870	2870	2870	2870	0
225	20240216	153800	97715155	2870	2870	2870	2870	0
226	20240216	153700	97715155	2870	2870	2870	2870	0
227	20240216	153600	97715155	2870	2870	2870	2870	0
228	20240216	153500	97715155	2870	2870	2870	2870	0
229	20240216	153400	97715155	2870	2870	2870	2870	0
230	20240216	153300	97715155	2870	2870	2870	2870	0
231	20240216	153200	97715155	2870	2870	2870	2870	0
232	20240216	153100	97715155	2870	2870	2870	2870	0
233	20240216	153000	97715155	2870	2870	2870	2870	443
234	20240216	152900	96443745	2865	2865	2865	2865	0
235	20240216	152800	96443745	2865	2865	2865	2865	0
236	20240216	152700	96443745	2865	2865	2865	2865	0
237	20240216	152600	96443745	2865	2865	2865	2865	0
238	20240216	152500	96443745	2865	2865	2865	2865	0
239	20240216	152400	96443745	2865	2865	2865	2865	0
240	20240216	152300	96443745	2865	2865	2865	2865	0
241	20240216	152200	96443745	2865	2865	2865	2865	0
242	20240216	152100	96443745	2865	2865	2865	2865	0
243	20240216	152000	96443745	2865	2865	2865	2865	0
244	20240216	151900	96443745	2865	2855	2865	2855	2
245	20240216	151800	96438025	2860	2865	2865	2860	45
246	20240216	151700	96309150	2865	2865	2865	2865	0
247	20240216	151600	96309150	2865	2865	2865	2865	5
248	20240216	151500	96294825	2865	2865	2865	2865	1
249	20240216	151400	96291960	2865	2865	2865	2865	0
250	20240216	151300	96291960	2865	2865	2865	2865	0
251	20240216	151200	96291960	2865	2865	2865	2865	0
252	20240216	151100	96291960	2865	2865	2865	2865	0
253	20240216	151000	96291960	2865	2865	2865	2865	0
254	20240216	150900	96291960	2865	2865	2865	2865	3
255	20240216	150800	96283365	2850	2850	2850	2850	1
256	20240216	150700	96280515	2865	2865	2865	2865	4
257	20240216	150600	96269055	2845	2845	2845	2845	0
258	20240216	150500	96269055	2845	2845	2845	2845	0
259	20240216	150400	96269055	2845	2845	2845	2845	0
260	20240216	150300	96269055	2845	2845	2845	2845	259
261	20240216	150200	95532200	2850	2865	2865	2850	75
262	20240216	150100	95318435	2850	2850	2850	2850	2415
263	20240216	150000	88435685	2855	2855	2855	2855	50
264	20240216	145900	88292935	2865	2865	2865	2865	0
265	20240216	145800	88292935	2865	2865	2865	2865	0
266	20240216	145700	88292935	2865	2865	2865	2865	1
267	20240216	145600	88290070	2850	2850	2850	2850	0
268	20240216	145500	88290070	2850	2850	2850	2850	0
269	20240216	145400	88290070	2850	2850	2850	2850	0
270	20240216	145300	88290070	2850	2850	2850	2850	0
271	20240216	145200	88290070	2850	2850	2850	2850	0
272	20240216	145100	88290070	2850	2850	2850	2850	0
273	20240216	145000	88290070	2850	2850	2850	2850	0
274	20240216	144900	88290070	2850	2865	2865	2850	6
275	20240216	144800	88272895	2865	2865	2865	2865	0
276	20240216	144700	88272895	2865	2865	2865	2865	0
277	20240216	144600	88272895	2865	2865	2865	2865	0
278	20240216	144500	88272895	2865	2865	2865	2865	1
279	20240216	144400	88270030	2850	2850	2850	2850	0
280	20240216	144300	88270030	2850	2850	2850	2850	0
281	20240216	144200	88270030	2850	2850	2850	2850	0
282	20240216	144100	88270030	2850	2850	2850	2850	0
283	20240216	144000	88270030	2850	2850	2850	2850	0
284	20240216	143900	88270030	2850	2850	2850	2850	51
285	20240216	143800	88124680	2850	2850	2850	2850	189
286	20240216	143700	87586030	2865	2865	2865	2865	0
287	20240216	143600	87586030	2865	2850	2865	2850	796
288	20240216	143500	85316995	2850	2850	2850	2850	10
289	20240216	143400	85288495	2850	2850	2850	2850	9
290	20240216	143300	85262845	2850	2850	2860	2850	3
291	20240216	143200	85254285	2835	2845	2845	2835	3000
292	20240216	143100	76734895	2865	2865	2865	2865	0
293	20240216	143000	76734895	2865	2865	2865	2865	0
294	20240216	142900	76734895	2865	2865	2865	2865	0
295	20240216	142800	76734895	2865	2865	2865	2865	45
296	20240216	142700	76605970	2865	2865	2865	2865	0
297	20240216	142600	76605970	2865	2865	2865	2865	0
298	20240216	142500	76605970	2865	2865	2865	2865	0
299	20240216	142400	76605970	2865	2865	2865	2865	0
300	20240216	142300	76605970	2865	2865	2865	2865	0
301	20240216	142200	76605970	2865	2865	2865	2865	0
302	20240216	142100	76605970	2865	2865	2865	2865	0
303	20240216	142000	76605970	2865	2865	2865	2865	0
304	20240216	141900	76605970	2865	2865	2865	2865	3
305	20240216	141800	76597375	2855	2855	2855	2855	1
306	20240216	141700	76594520	2855	2845	2855	2840	462
307	20240216	141600	75279525	2855	2850	2855	2850	7397
308	20240216	141500	54197645	2850	2845	2850	2845	5414
309	20240216	141400	38769815	2840	2840	2840	2840	0
310	20240216	141300	38769815	2840	2840	2840	2840	0
311	20240216	141200	38769815	2840	2840	2840	2840	0
312	20240216	141100	38769815	2840	2840	2840	2840	0
313	20240216	141000	38769815	2840	2840	2840	2840	0
314	20240216	140900	38769815	2840	2840	2840	2840	0
315	20240216	140800	38769815	2840	2840	2840	2840	0
316	20240216	140700	38769815	2840	2840	2840	2840	0
317	20240216	140600	38769815	2840	2840	2840	2840	0
318	20240216	140500	38769815	2840	2840	2840	2840	0
319	20240216	140400	38769815	2840	2840	2840	2840	0
320	20240216	140300	38769815	2840	2840	2840	2840	0
321	20240216	140200	38769815	2840	2840	2840	2840	0
322	20240216	140100	38769815	2840	2840	2840	2840	0
323	20240216	140000	38769815	2840	2840	2840	2840	0
324	20240216	135900	38769815	2840	2840	2840	2840	0
325	20240216	135800	38769815	2840	2840	2840	2840	0
326	20240216	135700	38769815	2840	2840	2840	2840	0
327	20240216	135600	38769815	2840	2840	2840	2840	441
328	20240216	135500	37517375	2840	2840	2840	2840	0
329	20240216	135400	37517375	2840	2840	2840	2840	0
330	20240216	135300	37517375	2840	2840	2840	2840	0
331	20240216	135200	37517375	2840	2840	2840	2840	40
332	20240216	135100	37403775	2840	2840	2840	2840	0
333	20240216	135000	37403775	2840	2840	2840	2840	317
334	20240216	134900	36503495	2840	2840	2840	2840	0
335	20240216	134800	36503495	2840	2840	2840	2840	0
336	20240216	134700	36503495	2840	2840	2840	2840	0
337	20240216	134600	36503495	2840	2840	2840	2840	0
338	20240216	134500	36503495	2840	2840	2840	2840	0
339	20240216	134400	36503495	2840	2840	2840	2840	2
340	20240216	134300	36497815	2840	2840	2840	2840	300
341	20240216	134200	35645815	2845	2845	2845	2845	50
342	20240216	134100	35503565	2845	2845	2845	2845	0
343	20240216	134000	35503565	2845	2845	2845	2845	0
344	20240216	133900	35503565	2845	2845	2845	2845	4
345	20240216	133800	35492185	2845	2845	2845	2845	0
346	20240216	133700	35492185	2845	2845	2845	2845	0
347	20240216	133600	35492185	2845	2845	2845	2845	0
348	20240216	133500	35492185	2845	2845	2845	2845	0
349	20240216	133400	35492185	2845	2845	2845	2845	0
350	20240216	133300	35492185	2845	2845	2845	2845	0
351	20240216	133200	35492185	2845	2845	2845	2845	4
352	20240216	133100	35480805	2850	2850	2850	2850	0
353	20240216	133000	35480805	2850	2850	2850	2845	121
354	20240216	132900	35135960	2850	2850	2850	2850	0
355	20240216	132800	35135960	2850	2850	2850	2850	0
356	20240216	132700	35135960	2850	2850	2850	2850	0
357	20240216	132600	35135960	2850	2850	2850	2850	0
358	20240216	132500	35135960	2850	2850	2850	2850	0
359	20240216	132400	35135960	2850	2850	2850	2850	0
360	20240216	132300	35135960	2850	2850	2850	2850	0
361	20240216	132200	35135960	2850	2850	2850	2850	0
362	20240216	132100	35135960	2850	2850	2850	2850	0
363	20240216	132000	35135960	2850	2850	2850	2850	2
364	20240216	131900	35130260	2850	2850	2850	2850	0
365	20240216	131800	35130260	2850	2850	2850	2850	0
366	20240216	131700	35130260	2850	2850	2850	2850	0
367	20240216	131600	35130260	2850	2850	2850	2850	0
368	20240216	131500	35130260	2850	2850	2850	2850	0
369	20240216	131400	35130260	2850	2850	2850	2850	0
370	20240216	131300	35130260	2850	2850	2850	2850	0
371	20240216	131200	35130260	2850	2850	2850	2850	0
372	20240216	131100	35130260	2850	2850	2850	2850	0
373	20240216	131000	35130260	2850	2850	2850	2850	0
374	20240216	130900	35130260	2850	2850	2850	2850	0
375	20240216	130800	35130260	2850	2850	2850	2850	0
376	20240216	130700	35130260	2850	2850	2850	2850	0
377	20240216	130600	35130260	2850	2850	2850	2850	0
378	20240216	130500	35130260	2850	2850	2850	2850	0
379	20240216	130400	35130260	2850	2850	2850	2850	0
380	20240216	130300	35130260	2850	2850	2850	2850	0
381	20240216	130200	35130260	2850	2850	2850	2850	0
382	20240216	130100	35130260	2850	2850	2850	2850	0
383	20240216	130000	35130260	2850	2850	2850	2850	1
384	20240216	125900	35127410	2845	2845	2845	2845	2
385	20240216	125800	35121720	2845	2845	2845	2845	0
386	20240216	125700	35121720	2845	2845	2845	2845	0
387	20240216	125600	35121720	2845	2845	2845	2845	0
388	20240216	125500	35121720	2845	2845	2845	2845	0
389	20240216	125400	35121720	2845	2845	2845	2845	5
390	20240216	125300	35107495	2840	2840	2840	2840	0
391	20240216	125200	35107495	2840	2840	2840	2840	1
392	20240216	125100	35104655	2840	2840	2840	2840	1
393	20240216	125000	35101815	2840	2840	2840	2840	43
394	20240216	124900	34979695	2840	2840	2840	2840	0
395	20240216	124800	34979695	2840	2840	2840	2840	0
396	20240216	124700	34979695	2840	2840	2840	2840	0
397	20240216	124600	34979695	2840	2840	2840	2840	0
398	20240216	124500	34979695	2840	2840	2840	2840	1
399	20240216	124400	34976855	2840	2840	2840	2840	9
400	20240216	124300	34951295	2840	2840	2840	2840	26
401	20240216	124200	34877455	2840	2840	2840	2840	222
402	20240216	124100	34246975	2840	2840	2840	2840	500
403	20240216	124000	32826975	2845	2845	2845	2845	0
404	20240216	123900	32826975	2845	2845	2845	2845	0
405	20240216	123800	32826975	2845	2845	2845	2845	0
406	20240216	123700	32826975	2845	2845	2845	2845	0
407	20240216	123600	32826975	2845	2845	2845	2845	0
408	20240216	123500	32826975	2845	2845	2845	2845	500
409	20240216	123400	31404475	2845	2845	2845	2845	0
410	20240216	123300	31404475	2845	2845	2845	2845	0
411	20240216	123200	31404475	2845	2845	2845	2845	1
412	20240216	123100	31401630	2840	2840	2840	2840	0
413	20240216	123000	31401630	2840	2840	2840	2840	0
414	20240216	122900	31401630	2840	2840	2840	2840	0
415	20240216	122800	31401630	2840	2840	2840	2840	0
416	20240216	122700	31401630	2840	2840	2840	2840	5
417	20240216	122600	31387430	2840	2840	2840	2840	0
418	20240216	122500	31387430	2840	2840	2840	2840	145
419	20240216	122400	30975630	2850	2850	2850	2850	0
420	20240216	122300	30975630	2850	2850	2850	2850	0
421	20240216	122200	30975630	2850	2850	2850	2850	0
422	20240216	122100	30975630	2850	2850	2850	2850	0
423	20240216	122000	30975630	2850	2850	2850	2850	0
424	20240216	121900	30975630	2850	2850	2850	2850	0
425	20240216	121800	30975630	2850	2850	2850	2850	0
426	20240216	121700	30975630	2850	2850	2850	2850	0
427	20240216	121600	30975630	2850	2845	2850	2845	10
428	20240216	121500	30947175	2840	2840	2840	2840	0
429	20240216	121400	30947175	2840	2840	2840	2840	0
430	20240216	121300	30947175	2840	2840	2840	2840	0
431	20240216	121200	30947175	2840	2840	2840	2840	0
432	20240216	121100	30947175	2840	2840	2840	2840	0
433	20240216	121000	30947175	2840	2840	2840	2840	0
434	20240216	120900	30947175	2840	2840	2840	2840	0
435	20240216	120800	30947175	2840	2840	2840	2840	0
436	20240216	120700	30947175	2840	2840	2840	2840	0
437	20240216	120600	30947175	2840	2840	2840	2840	0
438	20240216	120500	30947175	2840	2840	2840	2840	0
439	20240216	120400	30947175	2840	2840	2840	2840	0
440	20240216	120300	30947175	2840	2840	2840	2840	0
441	20240216	120200	30947175	2840	2840	2840	2840	0
442	20240216	120100	30947175	2840	2840	2840	2840	18
443	20240216	120000	30896055	2840	2840	2840	2840	2
444	20240216	115900	30890375	2840	2840	2840	2840	902
445	20240216	115800	28328695	2850	2850	2850	2850	0
446	20240216	115700	28328695	2850	2850	2850	2850	0
447	20240216	115600	28328695	2850	2850	2850	2850	0
448	20240216	115500	28328695	2850	2850	2850	2850	0
449	20240216	115400	28328695	2850	2850	2850	2850	0
450	20240216	115300	28328695	2850	2850	2850	2850	0
451	20240216	115200	28328695	2850	2850	2850	2850	0
452	20240216	115100	28328695	2850	2845	2850	2845	23
453	20240216	115000	28263255	2855	2850	2855	2850	3
454	20240216	114900	28254695	2840	2840	2840	2840	101
455	20240216	114800	27967855	2855	2855	2855	2855	0
456	20240216	114700	27967855	2855	2855	2855	2855	0
457	20240216	114600	27967855	2855	2855	2855	2855	0
458	20240216	114500	27967855	2855	2855	2855	2855	0
459	20240216	114400	27967855	2855	2855	2855	2855	0
460	20240216	114300	27967855	2855	2855	2855	2855	0
461	20240216	114200	27967855	2855	2855	2855	2855	0
462	20240216	114100	27967855	2855	2855	2855	2855	0
463	20240216	114000	27967855	2855	2845	2855	2845	41
464	20240216	113900	27851200	2845	2845	2845	2845	0
465	20240216	113800	27851200	2845	2845	2845	2845	0
466	20240216	113700	27851200	2845	2845	2845	2845	0
467	20240216	113600	27851200	2845	2845	2845	2835	2014
468	20240216	113500	22129635	2855	2855	2855	2855	0
469	20240216	113400	22129635	2855	2855	2855	2855	0
470	20240216	113300	22129635	2855	2855	2855	2855	0
471	20240216	113200	22129635	2855	2855	2855	2855	0
472	20240216	113100	22129635	2855	2855	2855	2855	0
473	20240216	113000	22129635	2855	2855	2855	2855	0
474	20240216	112900	22129635	2855	2855	2855	2855	0
475	20240216	112800	22129635	2855	2855	2855	2855	0
476	20240216	112700	22129635	2855	2855	2855	2855	0
477	20240216	112600	22129635	2855	2855	2855	2855	4
478	20240216	112500	22118215	2855	2855	2855	2855	0
479	20240216	112400	22118215	2855	2855	2855	2855	0
480	20240216	112300	22118215	2855	2855	2855	2855	0
481	20240216	112200	22118215	2855	2855	2855	2855	0
482	20240216	112100	22118215	2855	2855	2855	2855	0
483	20240216	112000	22118215	2855	2855	2855	2855	0
484	20240216	111900	22118215	2855	2855	2855	2855	0
485	20240216	111800	22118215	2855	2855	2855	2855	0
486	20240216	111700	22118215	2855	2855	2855	2855	0
487	20240216	111600	22118215	2855	2855	2855	2855	0
488	20240216	111500	22118215	2855	2855	2855	2855	0
489	20240216	111400	22118215	2855	2855	2855	2855	0
490	20240216	111300	22118215	2855	2855	2855	2855	0
491	20240216	111200	22118215	2855	2855	2855	2855	0
492	20240216	111100	22118215	2855	2855	2855	2855	0
493	20240216	111000	22118215	2855	2855	2855	2855	0
494	20240216	110900	22118215	2855	2855	2855	2855	0
495	20240216	110800	22118215	2855	2855	2855	2855	0
496	20240216	110700	22118215	2855	2855	2855	2855	0
497	20240216	110600	22118215	2855	2855	2855	2855	0
498	20240216	110500	22118215	2855	2855	2855	2855	0
499	20240216	110400	22118215	2855	2855	2855	2855	0
500	20240216	110300	22118215	2855	2855	2855	2855	0
501	20240216	110200	22118215	2855	2855	2855	2855	0
502	20240216	110100	22118215	2855	2855	2855	2855	0
503	20240216	110000	22118215	2855	2855	2855	2855	0
504	20240216	105900	22118215	2855	2855	2855	2855	0
505	20240216	105800	22118215	2855	2855	2855	2855	0
506	20240216	105700	22118215	2855	2855	2855	2855	0
507	20240216	105600	22118215	2855	2855	2855	2855	0
508	20240216	105500	22118215	2855	2855	2855	2855	0
509	20240216	105400	22118215	2855	2855	2855	2855	0
510	20240216	105300	22118215	2855	2855	2855	2855	0
511	20240216	105200	22118215	2855	2855	2855	2855	0
512	20240216	105100	22118215	2855	2855	2855	2855	0
513	20240216	105000	22118215	2855	2855	2855	2855	0
514	20240216	104900	22118215	2855	2855	2855	2855	0
515	20240216	104800	22118215	2855	2855	2855	2855	0
516	20240216	104700	22118215	2855	2855	2855	2855	0
517	20240216	104600	22118215	2855	2855	2855	2855	0
518	20240216	104500	22118215	2855	2855	2855	2855	0
519	20240216	104400	22118215	2855	2855	2855	2855	0
520	20240216	104300	22118215	2855	2855	2855	2855	0
521	20240216	104200	22118215	2855	2855	2855	2855	5
522	20240216	104100	22103940	2855	2855	2855	2855	0
523	20240216	104000	22103940	2855	2855	2855	2855	0
524	20240216	103900	22103940	2855	2855	2855	2855	0
525	20240216	103800	22103940	2855	2855	2855	2855	0
526	20240216	103700	22103940	2855	2855	2855	2855	0
527	20240216	103600	22103940	2855	2855	2855	2855	0
528	20240216	103500	22103940	2855	2855	2855	2855	0
529	20240216	103400	22103940	2855	2855	2855	2855	0
530	20240216	103300	22103940	2855	2855	2855	2855	2
531	20240216	103200	22098230	2855	2855	2855	2855	0
532	20240216	103100	22098230	2855	2855	2855	2855	0
533	20240216	103000	22098230	2855	2855	2855	2855	0
534	20240216	102900	22098230	2855	2855	2855	2855	0
535	20240216	102800	22098230	2855	2855	2855	2855	1
536	20240216	102700	22095375	2855	2865	2865	2855	10
537	20240216	102600	22066815	2855	2855	2855	2855	10
538	20240216	102500	22038265	2855	2855	2855	2855	9
539	20240216	102400	22012570	2855	2855	2855	2855	8
540	20240216	102300	21989730	2855	2855	2865	2855	7
541	20240216	102200	21969735	2855	2850	2855	2850	10
542	20240216	102100	21941210	2850	2845	2870	2845	10
543	20240216	102000	21912675	2840	2840	2840	2840	0
544	20240216	101900	21912675	2840	2840	2840	2840	0
545	20240216	101800	21912675	2840	2840	2840	2840	1
546	20240216	101700	21909835	2840	2840	2840	2840	0
547	20240216	101600	21909835	2840	2840	2840	2840	0
548	20240216	101500	21909835	2840	2840	2840	2840	0
549	20240216	101400	21909835	2840	2840	2840	2840	0
550	20240216	101300	21909835	2840	2840	2840	2840	0
551	20240216	101200	21909835	2840	2840	2840	2840	0
552	20240216	101100	21909835	2840	2840	2840	2840	0
553	20240216	101000	21909835	2840	2840	2840	2840	0
554	20240216	100900	21909835	2840	2840	2840	2840	85
555	20240216	100800	21668435	2840	2845	2845	2840	10
556	20240216	100700	21640020	2840	2840	2840	2840	0
557	20240216	100600	21640020	2840	2840	2840	2840	0
558	20240216	100500	21640020	2840	2840	2840	2840	0
559	20240216	100400	21640020	2840	2840	2840	2840	0
560	20240216	100300	21640020	2840	2840	2840	2840	0
561	20240216	100200	21640020	2840	2840	2840	2840	0
562	20240216	100100	21640020	2840	2840	2840	2840	0
563	20240216	100000	21640020	2840	2840	2840	2840	0
564	20240216	095900	21640020	2840	2840	2840	2840	0
565	20240216	095800	21640020	2840	2840	2840	2840	181
566	20240216	095700	21125980	2845	2845	2845	2845	0
567	20240216	095600	21125980	2845	2845	2845	2845	0
568	20240216	095500	21125980	2845	2845	2845	2845	19
569	20240216	095400	21071925	2845	2845	2845	2845	0
570	20240216	095300	21071925	2845	2845	2845	2845	0
571	20240216	095200	21071925	2845	2845	2845	2845	0
572	20240216	095100	21071925	2845	2845	2845	2845	0
573	20240216	095000	21071925	2845	2845	2845	2845	160
574	20240216	094900	20616725	2850	2850	2850	2850	529
575	20240216	094800	19109075	2855	2855	2855	2855	0
576	20240216	094700	19109075	2855	2855	2855	2855	0
577	20240216	094600	19109075	2855	2855	2855	2855	14
578	20240216	094500	19069105	2855	2855	2855	2855	0
579	20240216	094400	19069105	2855	2855	2855	2855	0
580	20240216	094300	19069105	2855	2855	2855	2855	0
581	20240216	094200	19069105	2855	2855	2855	2855	10
582	20240216	094100	19040555	2865	2865	2865	2865	0
583	20240216	094000	19040555	2865	2865	2865	2865	0
584	20240216	093900	19040555	2865	2860	2865	2860	496
585	20240216	093800	17619540	2850	2850	2850	2850	0
586	20240216	093700	17619540	2850	2850	2850	2850	0
587	20240216	093600	17619540	2850	2850	2850	2850	0
588	20240216	093500	17619540	2850	2850	2850	2850	0
589	20240216	093400	17619540	2850	2850	2850	2850	0
590	20240216	093300	17619540	2850	2850	2850	2850	0
591	20240216	093200	17619540	2850	2850	2850	2850	30
592	20240216	093100	17534040	2850	2850	2850	2850	0
593	20240216	093000	17534040	2850	2850	2850	2850	0
594	20240216	092900	17534040	2850	2850	2850	2850	5
595	20240216	092800	17519790	2860	2860	2860	2860	0
596	20240216	092700	17519790	2860	2860	2860	2860	0
597	20240216	092600	17519790	2860	2860	2860	2850	175
598	20240216	092500	17020440	2865	2870	2870	2865	708
599	20240216	092400	14991770	2870	2870	2870	2870	0
600	20240216	092300	14991770	2870	2870	2870	2870	0
601	20240216	092200	14991770	2870	2870	2870	2870	280
602	20240216	092100	14188170	2880	2880	2880	2880	3
603	20240216	092000	14179530	2880	2880	2880	2880	0
604	20240216	091900	14179530	2880	2880	2880	2880	0
605	20240216	091800	14179530	2880	2880	2880	2880	794
606	20240216	091700	11892810	2870	2870	2870	2870	0
607	20240216	091600	11892810	2870	2870	2870	2870	20
608	20240216	091500	11835410	2865	2865	2865	2865	69
609	20240216	091400	11637725	2865	2865	2865	2865	0
610	20240216	091300	11637725	2865	2870	2870	2865	1344
611	20240216	091200	7780455	2885	2885	2885	2885	0
612	20240216	091100	7780455	2885	2880	2885	2880	73
613	20240216	091000	7569970	2885	2885	2885	2885	65
614	20240216	090900	7382445	2895	2880	2895	2880	537
615	20240216	090800	5833220	2875	2875	2875	2875	71
616	20240216	090700	5629095	2885	2875	2885	2875	104
617	20240216	090600	5329570	2875	2880	2880	2870	100
618	20240216	090500	5042230	2870	2875	2880	2870	727
619	20240216	090400	2953230	2870	2865	2870	2865	1017
620	20240216	090300	34450	2870	2875	2875	2870	7
621	20240216	090200	14350	2870	2870	2870	2870	5
622	20240216	090100	0	2870	2870	2870	2870	0
623	20240216	090000	0	2870	2870	2870	2870	0