KissMeData/050120/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193000	57870380	3000	3000	3000	3000	697
3	20240216	192900	57870380	3000	3000	3000	3000	0
4	20240216	192800	57870380	3000	3000	3000	3000	0
5	20240216	192700	57870380	3000	3000	3000	3000	0
6	20240216	192600	57870380	3000	3000	3000	3000	0
7	20240216	192500	57870380	3000	3000	3000	3000	0
8	20240216	192400	57870380	3000	3000	3000	3000	0
9	20240216	192300	57870380	3000	3000	3000	3000	0
10	20240216	192200	57870380	3000	3000	3000	3000	0
11	20240216	192100	57870380	3000	3000	3000	3000	0
12	20240216	192000	57870380	3000	3000	3000	3000	0
13	20240216	191900	57870380	3000	3000	3000	3000	0
14	20240216	191800	57870380	3000	3000	3000	3000	0
15	20240216	191700	57870380	3000	3000	3000	3000	0
16	20240216	191600	57870380	3000	3000	3000	3000	0
17	20240216	191500	57870380	3000	3000	3000	3000	0
18	20240216	191400	57870380	3000	3000	3000	3000	0
19	20240216	191300	57870380	3000	3000	3000	3000	0
20	20240216	191200	57870380	3000	3000	3000	3000	0
21	20240216	191100	57870380	3000	3000	3000	3000	0
22	20240216	191000	57870380	3000	3000	3000	3000	0
23	20240216	190900	57870380	3000	3000	3000	3000	0
24	20240216	190800	57870380	3000	3000	3000	3000	0
25	20240216	190700	57870380	3000	3000	3000	3000	0
26	20240216	190600	57870380	3000	3000	3000	3000	0
27	20240216	190500	57870380	3000	3000	3000	3000	0
28	20240216	190400	57870380	3000	3000	3000	3000	0
29	20240216	190300	57870380	3000	3000	3000	3000	0
30	20240216	190200	57870380	3000	3000	3000	3000	0
31	20240216	190100	57870380	3000	3000	3000	3000	0
32	20240216	190000	57870380	3000	3000	3000	3000	697
33	20240216	185900	57870380	3000	3000	3000	3000	0
34	20240216	185800	57870380	3000	3000	3000	3000	0
35	20240216	185700	57870380	3000	3000	3000	3000	0
36	20240216	185600	57870380	3000	3000	3000	3000	0
37	20240216	185500	57870380	3000	3000	3000	3000	0
38	20240216	185400	57870380	3000	3000	3000	3000	0
39	20240216	185300	57870380	3000	3000	3000	3000	0
40	20240216	185200	57870380	3000	3000	3000	3000	0
41	20240216	185100	57870380	3000	3000	3000	3000	0
42	20240216	185000	57870380	3000	3000	3000	3000	0
43	20240216	184900	57870380	3000	3000	3000	3000	0
44	20240216	184800	57870380	3000	3000	3000	3000	0
45	20240216	184700	57870380	3000	3000	3000	3000	0
46	20240216	184600	57870380	3000	3000	3000	3000	0
47	20240216	184500	57870380	3000	3000	3000	3000	0
48	20240216	184400	57870380	3000	3000	3000	3000	0
49	20240216	184300	57870380	3000	3000	3000	3000	0
50	20240216	184200	57870380	3000	3000	3000	3000	0
51	20240216	184100	57870380	3000	3000	3000	3000	0
52	20240216	184000	57870380	3000	3000	3000	3000	0
53	20240216	183900	57870380	3000	3000	3000	3000	0
54	20240216	183800	57870380	3000	3000	3000	3000	0
55	20240216	183700	57870380	3000	3000	3000	3000	0
56	20240216	183600	57870380	3000	3000	3000	3000	0
57	20240216	183500	57870380	3000	3000	3000	3000	0
58	20240216	183400	57870380	3000	3000	3000	3000	0
59	20240216	183300	57870380	3000	3000	3000	3000	0
60	20240216	183200	57870380	3000	3000	3000	3000	0
61	20240216	183100	57870380	3000	3000	3000	3000	0
62	20240216	183000	57870380	3000	3000	3000	3000	697
63	20240216	182900	57870380	3000	3000	3000	3000	0
64	20240216	182800	57870380	3000	3000	3000	3000	0
65	20240216	182700	57870380	3000	3000	3000	3000	0
66	20240216	182600	57870380	3000	3000	3000	3000	0
67	20240216	182500	57870380	3000	3000	3000	3000	0
68	20240216	182400	57870380	3000	3000	3000	3000	0
69	20240216	182300	57870380	3000	3000	3000	3000	0
70	20240216	182200	57870380	3000	3000	3000	3000	0
71	20240216	182100	57870380	3000	3000	3000	3000	0
72	20240216	182000	57870380	3000	3000	3000	3000	0
73	20240216	181900	57870380	3000	3000	3000	3000	0
74	20240216	181800	57870380	3000	3000	3000	3000	0
75	20240216	181700	57870380	3000	3000	3000	3000	0
76	20240216	181600	57870380	3000	3000	3000	3000	0
77	20240216	181500	57870380	3000	3000	3000	3000	0
78	20240216	181400	57870380	3000	3000	3000	3000	0
79	20240216	181300	57870380	3000	3000	3000	3000	0
80	20240216	181200	57870380	3000	3000	3000	3000	0
81	20240216	181100	57870380	3000	3000	3000	3000	0
82	20240216	181000	57870380	3000	3000	3000	3000	0
83	20240216	180900	57870380	3000	3000	3000	3000	0
84	20240216	180800	57870380	3000	3000	3000	3000	0
85	20240216	180700	57870380	3000	3000	3000	3000	0
86	20240216	180600	57870380	3000	3000	3000	3000	0
87	20240216	180500	57870380	3000	3000	3000	3000	0
88	20240216	180400	57870380	3000	3000	3000	3000	0
89	20240216	180300	57870380	3000	3000	3000	3000	0
90	20240216	180200	57870380	3000	3000	3000	3000	0
91	20240216	180100	57870380	3000	3000	3000	3000	0
92	20240216	180000	57870380	3000	3000	3000	3000	697
93	20240216	175900	57870380	3000	3000	3000	3000	0
94	20240216	175800	57870380	3000	3000	3000	3000	0
95	20240216	175700	57870380	3000	3000	3000	3000	0
96	20240216	175600	57870380	3000	3000	3000	3000	0
97	20240216	175500	57870380	3000	3000	3000	3000	0
98	20240216	175400	57870380	3000	3000	3000	3000	0
99	20240216	175300	57870380	3000	3000	3000	3000	0
100	20240216	175200	57870380	3000	3000	3000	3000	0
101	20240216	175100	57870380	3000	3000	3000	3000	0
102	20240216	175000	57870380	3000	3000	3000	3000	0
103	20240216	174900	57870380	3000	3000	3000	3000	0
104	20240216	174800	57870380	3000	3000	3000	3000	0
105	20240216	174700	57870380	3000	3000	3000	3000	0
106	20240216	174600	57870380	3000	3000	3000	3000	0
107	20240216	174500	57870380	3000	3000	3000	3000	0
108	20240216	174400	57870380	3000	3000	3000	3000	0
109	20240216	174300	57870380	3000	3000	3000	3000	0
110	20240216	174200	57870380	3000	3000	3000	3000	0
111	20240216	174100	57870380	3000	3000	3000	3000	0
112	20240216	174000	57870380	3000	3000	3000	3000	0
113	20240216	173900	57870380	3000	3000	3000	3000	0
114	20240216	173800	57870380	3000	3000	3000	3000	0
115	20240216	173700	57870380	3000	3000	3000	3000	0
116	20240216	173600	57870380	3000	3000	3000	3000	0
117	20240216	173500	57870380	3000	3000	3000	3000	0
118	20240216	173400	57870380	3000	3000	3000	3000	0
119	20240216	173300	57870380	3000	3000	3000	3000	0
120	20240216	173200	57870380	3000	3000	3000	3000	0
121	20240216	173100	57870380	3000	3000	3000	3000	0
122	20240216	173000	57870380	3000	3000	3000	3000	697
123	20240216	172900	57870380	3000	3000	3000	3000	0
124	20240216	172800	57870380	3000	3000	3000	3000	0
125	20240216	172700	57870380	3000	3000	3000	3000	0
126	20240216	172600	57870380	3000	3000	3000	3000	0
127	20240216	172500	57870380	3000	3000	3000	3000	0
128	20240216	172400	57870380	3000	3000	3000	3000	0
129	20240216	172300	57870380	3000	3000	3000	3000	0
130	20240216	172200	57870380	3000	3000	3000	3000	0
131	20240216	172100	57870380	3000	3000	3000	3000	0
132	20240216	172000	57870380	3000	3000	3000	3000	0
133	20240216	171900	57870380	3000	3000	3000	3000	0
134	20240216	171800	57870380	3000	3000	3000	3000	0
135	20240216	171700	57870380	3000	3000	3000	3000	0
136	20240216	171600	57870380	3000	3000	3000	3000	0
137	20240216	171500	57870380	3000	3000	3000	3000	0
138	20240216	171400	57870380	3000	3000	3000	3000	0
139	20240216	171300	57870380	3000	3000	3000	3000	0
140	20240216	171200	57870380	3000	3000	3000	3000	0
141	20240216	171100	57870380	3000	3000	3000	3000	0
142	20240216	171000	57870380	3000	3000	3000	3000	0
143	20240216	170900	57870380	3000	3000	3000	3000	0
144	20240216	170800	57870380	3000	3000	3000	3000	0
145	20240216	170700	57870380	3000	3000	3000	3000	0
146	20240216	170600	57870380	3000	3000	3000	3000	0
147	20240216	170500	57870380	3000	3000	3000	3000	0
148	20240216	170400	57870380	3000	3000	3000	3000	0
149	20240216	170300	57870380	3000	3000	3000	3000	0
150	20240216	170200	57870380	3000	3000	3000	3000	0
151	20240216	170100	57870380	3000	3000	3000	3000	0
152	20240216	170000	57870380	3000	3000	3000	3000	697
153	20240216	165900	57870380	3000	3000	3000	3000	0
154	20240216	165800	57870380	3000	3000	3000	3000	0
155	20240216	165700	57870380	3000	3000	3000	3000	0
156	20240216	165600	57870380	3000	3000	3000	3000	0
157	20240216	165500	57870380	3000	3000	3000	3000	0
158	20240216	165400	57870380	3000	3000	3000	3000	0
159	20240216	165300	57870380	3000	3000	3000	3000	0
160	20240216	165200	57870380	3000	3000	3000	3000	0
161	20240216	165100	57870380	3000	3000	3000	3000	0
162	20240216	165000	57870380	3000	3000	3000	3000	0
163	20240216	164900	57870380	3000	3000	3000	3000	0
164	20240216	164800	57870380	3000	3000	3000	3000	0
165	20240216	164700	57870380	3000	3000	3000	3000	0
166	20240216	164600	57870380	3000	3000	3000	3000	0
167	20240216	164500	57870380	3000	3000	3000	3000	0
168	20240216	164400	57870380	3000	3000	3000	3000	0
169	20240216	164300	57870380	3000	3000	3000	3000	0
170	20240216	164200	57870380	3000	3000	3000	3000	0
171	20240216	164100	57870380	3000	3000	3000	3000	0
172	20240216	164000	57870380	3000	3000	3000	3000	0
173	20240216	163900	57870380	3000	3000	3000	3000	0
174	20240216	163800	57870380	3000	3000	3000	3000	0
175	20240216	163700	57870380	3000	3000	3000	3000	0
176	20240216	163600	57870380	3000	3000	3000	3000	0
177	20240216	163500	57870380	3000	3000	3000	3000	0
178	20240216	163400	57870380	3000	3000	3000	3000	0
179	20240216	163300	57870380	3000	3000	3000	3000	0
180	20240216	163200	57870380	3000	3000	3000	3000	0
181	20240216	163100	57870380	3000	3000	3000	3000	0
182	20240216	163000	57870380	3000	3000	3000	3000	697
183	20240216	162900	57870380	3000	3000	3000	3000	0
184	20240216	162800	57870380	3000	3000	3000	3000	0
185	20240216	162700	57870380	3000	3000	3000	3000	0
186	20240216	162600	57870380	3000	3000	3000	3000	0
187	20240216	162500	57870380	3000	3000	3000	3000	0
188	20240216	162400	57870380	3000	3000	3000	3000	0
189	20240216	162300	57870380	3000	3000	3000	3000	0
190	20240216	162200	57870380	3000	3000	3000	3000	0
191	20240216	162100	57870380	3000	3000	3000	3000	0
192	20240216	162000	57870380	3000	3000	3000	3000	0
193	20240216	161900	57870380	3000	3000	3000	3000	0
194	20240216	161800	57870380	3000	3000	3000	3000	0
195	20240216	161700	57870380	3000	3000	3000	3000	0
196	20240216	161600	57870380	3000	3000	3000	3000	0
197	20240216	161500	57870380	3000	3000	3000	3000	0
198	20240216	161400	57870380	3000	3000	3000	3000	0
199	20240216	161300	57870380	3000	3000	3000	3000	0
200	20240216	161200	57870380	3000	3000	3000	3000	0
201	20240216	161100	57870380	3000	3000	3000	3000	0
202	20240216	161000	57870380	3000	3000	3000	3000	0
203	20240216	160900	57870380	3000	3000	3000	3000	0
204	20240216	160800	57870380	3000	3000	3000	3000	0
205	20240216	160700	57870380	3000	3000	3000	3000	0
206	20240216	160600	57870380	3000	3000	3000	3000	0
207	20240216	160500	57870380	3000	3000	3000	3000	0
208	20240216	160400	57870380	3000	3000	3000	3000	0
209	20240216	160300	57870380	3000	3000	3000	3000	0
210	20240216	160200	57870380	3000	3000	3000	3000	0
211	20240216	160100	57870380	3000	3000	3000	3000	0
212	20240216	160000	57870380	3000	3000	3000	3000	697
213	20240216	155900	57870380	3000	3000	3000	3000	0
214	20240216	155800	57870380	3000	3000	3000	3000	0
215	20240216	155700	57870380	3000	3000	3000	3000	0
216	20240216	155600	57870380	3000	3000	3000	3000	0
217	20240216	155500	57870380	3000	3000	3000	3000	0
218	20240216	155400	57870380	3000	3000	3000	3000	0
219	20240216	155300	57870380	3000	3000	3000	3000	0
220	20240216	155200	57870380	3000	3000	3000	3000	0
221	20240216	155100	57870380	3000	3000	3000	3000	0
222	20240216	155000	57870380	3000	3000	3000	3000	0
223	20240216	154900	57870380	3000	3000	3000	3000	0
224	20240216	154800	57870380	3000	3000	3000	3000	0
225	20240216	154700	57870380	3000	3000	3000	3000	0
226	20240216	154600	57870380	3000	3000	3000	3000	0
227	20240216	154500	57870380	3000	3000	3000	3000	0
228	20240216	154400	57870380	3000	3000	3000	3000	0
229	20240216	154300	57870380	3000	3000	3000	3000	0
230	20240216	154200	57870380	3000	3000	3000	3000	0
231	20240216	154100	57870380	3000	3000	3000	3000	0
232	20240216	154000	57870380	3000	3000	3000	3000	0
233	20240216	153900	57870380	3000	3000	3000	3000	0
234	20240216	153800	57870380	3000	3000	3000	3000	0
235	20240216	153700	57870380	3000	3000	3000	3000	0
236	20240216	153600	57870380	3000	3000	3000	3000	0
237	20240216	153500	57870380	3000	3000	3000	3000	0
238	20240216	153400	57870380	3000	3000	3000	3000	0
239	20240216	153300	57870380	3000	3000	3000	3000	0
240	20240216	153200	57870380	3000	3000	3000	3000	0
241	20240216	153100	57870380	3000	3000	3000	3000	0
242	20240216	153000	57870380	3000	3000	3000	3000	1394
243	20240216	152900	55779380	3000	3000	3000	3000	0
244	20240216	152800	55779380	3000	3000	3000	3000	0
245	20240216	152700	55779380	3000	3000	3000	3000	0
246	20240216	152600	55779380	3000	3000	3000	3000	0
247	20240216	152500	55779380	3000	3000	3000	3000	0
248	20240216	152400	55779380	3000	3000	3000	3000	0
249	20240216	152300	55779380	3000	3000	3000	3000	0
250	20240216	152200	55779380	3000	3000	3000	3000	0
251	20240216	152100	55779380	3000	3000	3000	3000	0
252	20240216	152000	55779380	3000	3000	3000	3000	0
253	20240216	151900	55779380	3000	3000	3000	3000	0
254	20240216	151800	55779380	3000	2970	3000	2970	54
255	20240216	151700	55618940	2970	2970	2970	2970	1
256	20240216	151600	55615970	2970	2970	2970	2970	0
257	20240216	151500	55615970	2970	2970	2970	2970	0
258	20240216	151400	55615970	2970	2970	2970	2970	0
259	20240216	151300	55615970	2970	2970	2970	2970	0
260	20240216	151200	55615970	2970	2970	2970	2970	0
261	20240216	151100	55615970	2970	2970	2970	2970	1
262	20240216	151000	55613000	2970	2965	2970	2965	2
263	20240216	150900	55607065	2970	2970	2970	2970	1
264	20240216	150800	55604095	2965	2970	2970	2965	12
265	20240216	150700	55568505	2965	2965	2965	2965	0
266	20240216	150600	55568505	2965	2965	2965	2965	0
267	20240216	150500	55568505	2965	2965	2965	2965	0
268	20240216	150400	55568505	2965	2965	2965	2965	0
269	20240216	150300	55568505	2965	2965	2965	2965	0
270	20240216	150200	55568505	2965	2965	2965	2965	32
271	20240216	150100	55473625	2970	2970	2970	2970	0
272	20240216	150000	55473625	2970	2970	2970	2970	2
273	20240216	145900	55467685	2965	2965	2965	2965	0
274	20240216	145800	55467685	2965	2965	2965	2965	0
275	20240216	145700	55467685	2965	2965	2965	2965	4
276	20240216	145600	55455825	2970	2970	2970	2970	1
277	20240216	145500	55452855	2960	2960	2960	2960	0
278	20240216	145400	55452855	2960	2960	2960	2960	0
279	20240216	145300	55452855	2960	2960	2960	2960	0
280	20240216	145200	55452855	2960	2960	2960	2960	0
281	20240216	145100	55452855	2960	2960	2960	2960	0
282	20240216	145000	55452855	2960	2960	2960	2960	0
283	20240216	144900	55452855	2960	2960	2960	2960	0
284	20240216	144800	55452855	2960	2960	2960	2960	0
285	20240216	144700	55452855	2960	2960	2960	2960	0
286	20240216	144600	55452855	2960	2960	2960	2960	0
287	20240216	144500	55452855	2960	2970	2970	2960	484
288	20240216	144400	54019880	2970	2970	2970	2970	30
289	20240216	144300	53930780	2970	2975	2975	2965	519
290	20240216	144200	52389270	2975	2975	2975	2975	305
291	20240216	144100	51481895	2980	2980	2980	2980	0
292	20240216	144000	51481895	2980	2980	2980	2980	0
293	20240216	143900	51481895	2980	2980	2980	2980	2
294	20240216	143800	51475935	2975	2975	2975	2975	0
295	20240216	143700	51475935	2975	2975	2975	2975	0
296	20240216	143600	51475935	2975	2975	2975	2975	4
297	20240216	143500	51464035	2975	2975	2975	2975	0
298	20240216	143400	51464035	2975	2975	2975	2975	4
299	20240216	143300	51452135	2980	2980	2980	2980	0
300	20240216	143200	51452135	2980	2980	2980	2980	0
301	20240216	143100	51452135	2980	2980	2980	2980	0
302	20240216	143000	51452135	2980	2980	2980	2980	0
303	20240216	142900	51452135	2980	2980	2980	2980	0
304	20240216	142800	51452135	2980	2980	2980	2980	0
305	20240216	142700	51452135	2980	2980	2980	2980	0
306	20240216	142600	51452135	2980	2980	2980	2980	2
307	20240216	142500	51446175	2980	2980	2980	2980	0
308	20240216	142400	51446175	2980	2980	2980	2980	0
309	20240216	142300	51446175	2980	2980	2980	2980	0
310	20240216	142200	51446175	2980	2980	2980	2980	0
311	20240216	142100	51446175	2980	2980	2980	2980	4
312	20240216	142000	51434255	2980	2980	2980	2980	0
313	20240216	141900	51434255	2980	2980	2980	2980	0
314	20240216	141800	51434255	2980	2980	2980	2980	7
315	20240216	141700	51413395	2980	2980	2980	2980	0
316	20240216	141600	51413395	2980	2980	2980	2980	0
317	20240216	141500	51413395	2980	2985	2985	2980	201
318	20240216	141400	50814410	2980	2980	2980	2980	0
319	20240216	141300	50814410	2980	2980	2980	2980	0
320	20240216	141200	50814410	2980	2980	2980	2980	0
321	20240216	141100	50814410	2980	2980	2980	2980	10
322	20240216	141000	50784610	2980	2985	2985	2980	1000
323	20240216	140900	47801810	2985	2985	2985	2985	0
324	20240216	140800	47801810	2985	2985	2985	2985	0
325	20240216	140700	47801810	2985	2985	2985	2985	0
326	20240216	140600	47801810	2985	2985	2985	2985	4
327	20240216	140500	47789870	2985	2985	2985	2985	0
328	20240216	140400	47789870	2985	2985	2985	2985	0
329	20240216	140300	47789870	2985	2985	2985	2985	8
330	20240216	140200	47765990	2985	2985	2985	2985	0
331	20240216	140100	47765990	2985	2985	2985	2985	4
332	20240216	140000	47754050	3000	3000	3000	3000	0
333	20240216	135900	47754050	3000	3000	3000	3000	0
334	20240216	135800	47754050	3000	3000	3000	3000	0
335	20240216	135700	47754050	3000	3000	3000	3000	0
336	20240216	135600	47754050	3000	3000	3000	3000	0
337	20240216	135500	47754050	3000	3000	3000	3000	0
338	20240216	135400	47754050	3000	3000	3000	3000	0
339	20240216	135300	47754050	3000	3000	3000	3000	0
340	20240216	135200	47754050	3000	3000	3000	3000	0
341	20240216	135100	47754050	3000	3000	3000	3000	0
342	20240216	135000	47754050	3000	3000	3000	3000	0
343	20240216	134900	47754050	3000	2995	3000	2995	13
344	20240216	134800	47715090	2990	2990	2990	2990	4
345	20240216	134700	47703130	2985	2985	2985	2985	0
346	20240216	134600	47703130	2985	2985	2985	2985	4
347	20240216	134500	47691190	3000	3000	3000	3000	0
348	20240216	134400	47691190	3000	3000	3000	3000	0
349	20240216	134300	47691190	3000	3000	3000	3000	0
350	20240216	134200	47691190	3000	3000	3000	3000	0
351	20240216	134100	47691190	3000	3000	3000	3000	0
352	20240216	134000	47691190	3000	3000	3000	3000	0
353	20240216	133900	47691190	3000	3000	3000	3000	0
354	20240216	133800	47691190	3000	2995	3000	2995	5
355	20240216	133700	47676210	2995	2995	2995	2995	0
356	20240216	133600	47676210	2995	2995	2995	2995	0
357	20240216	133500	47676210	2995	2995	2995	2995	0
358	20240216	133400	47676210	2995	2995	2995	2995	0
359	20240216	133300	47676210	2995	2995	2995	2995	0
360	20240216	133200	47676210	2995	2995	2995	2995	0
361	20240216	133100	47676210	2995	2995	2995	2995	0
362	20240216	133000	47676210	2995	2995	2995	2995	0
363	20240216	132900	47676210	2995	2995	2995	2995	0
364	20240216	132800	47676210	2995	2995	2995	2995	0
365	20240216	132700	47676210	2995	2995	2995	2995	0
366	20240216	132600	47676210	2995	2995	2995	2995	0
367	20240216	132500	47676210	2995	2990	3000	2975	764
368	20240216	132400	45400925	2990	2990	2990	2990	0
369	20240216	132300	45400925	2990	2990	2990	2990	23
370	20240216	132200	45332155	2995	2995	2995	2995	0
371	20240216	132100	45332155	2995	2995	2995	2995	39
372	20240216	132000	45215350	2995	2995	2995	2995	0
373	20240216	131900	45215350	2995	2995	2995	2995	0
374	20240216	131800	45215350	2995	2995	2995	2995	0
375	20240216	131700	45215350	2995	3000	3000	2995	8
376	20240216	131600	45191385	2995	2995	2995	2995	4
377	20240216	131500	45179405	3000	2995	3000	2995	5
378	20240216	131400	45164425	3000	3000	3000	3000	0
379	20240216	131300	45164425	3000	3000	3000	3000	0
380	20240216	131200	45164425	3000	3000	3000	3000	0
381	20240216	131100	45164425	3000	3000	3000	3000	1
382	20240216	131000	45161425	2995	2995	2995	2995	0
383	20240216	130900	45161425	2995	2995	2995	2995	0
384	20240216	130800	45161425	2995	2995	2995	2995	0
385	20240216	130700	45161425	2995	2995	2995	2995	9
386	20240216	130600	45134470	2995	2995	2995	2995	4
387	20240216	130500	45122490	2995	2995	2995	2995	0
388	20240216	130400	45122490	2995	2995	2995	2995	4
389	20240216	130300	45110510	2995	2995	2995	2995	0
390	20240216	130200	45110510	2995	2995	2995	2995	0
391	20240216	130100	45110510	2995	2995	2995	2995	12
392	20240216	130000	45074570	3000	3000	3000	3000	0
393	20240216	125900	45074570	3000	3000	3000	3000	0
394	20240216	125800	45074570	3000	3000	3000	3000	0
395	20240216	125700	45074570	3000	3000	3000	3000	0
396	20240216	125600	45074570	3000	3000	3000	3000	0
397	20240216	125500	45074570	3000	3000	3000	3000	2
398	20240216	125400	45068570	3000	3000	3000	3000	0
399	20240216	125300	45068570	3000	3000	3000	3000	0
400	20240216	125200	45068570	3000	3000	3000	3000	28
401	20240216	125100	44984570	3000	3000	3000	3000	0
402	20240216	125000	44984570	3000	3000	3000	3000	0
403	20240216	124900	44984570	3000	3000	3000	3000	0
404	20240216	124800	44984570	3000	3000	3000	3000	0
405	20240216	124700	44984570	3000	3000	3000	3000	7
406	20240216	124600	44963570	2995	2995	2995	2995	4
407	20240216	124500	44951590	3000	2995	3000	2995	16
408	20240216	124400	44903630	3000	3000	3000	3000	0
409	20240216	124300	44903630	3000	3000	3000	3000	0
410	20240216	124200	44903630	3000	3000	3000	3000	0
411	20240216	124100	44903630	3000	3000	3000	3000	0
412	20240216	124000	44903630	3000	3000	3000	3000	0
413	20240216	123900	44903630	3000	3000	3000	3000	34
414	20240216	123800	44801630	3000	3000	3000	3000	0
415	20240216	123700	44801630	3000	3000	3000	3000	0
416	20240216	123600	44801630	3000	3000	3000	3000	0
417	20240216	123500	44801630	3000	3000	3000	3000	0
418	20240216	123400	44801630	3000	3000	3000	3000	0
419	20240216	123300	44801630	3000	3000	3000	3000	0
420	20240216	123200	44801630	3000	3000	3000	3000	0
421	20240216	123100	44801630	3000	3010	3010	3000	483
422	20240216	123000	43350570	3010	3010	3010	3010	94
423	20240216	122900	43067630	3010	3000	3010	3000	153
424	20240216	122800	42607425	3000	3000	3000	3000	0
425	20240216	122700	42607425	3000	3000	3000	3000	0
426	20240216	122600	42607425	3000	3000	3000	3000	350
427	20240216	122500	41557425	3000	3000	3000	3000	0
428	20240216	122400	41557425	3000	3000	3000	3000	0
429	20240216	122300	41557425	3000	3000	3000	3000	0
430	20240216	122200	41557425	3000	2995	3000	2995	8
431	20240216	122100	41533460	2990	2990	2990	2990	0
432	20240216	122000	41533460	2990	2990	2990	2990	0
433	20240216	121900	41533460	2990	2990	2990	2990	0
434	20240216	121800	41533460	2990	2985	2990	2985	10
435	20240216	121700	41503590	2985	2985	2985	2985	0
436	20240216	121600	41503590	2985	2980	2985	2980	4
437	20240216	121500	41491665	2975	2975	2975	2975	0
438	20240216	121400	41491665	2975	2975	2975	2975	0
439	20240216	121300	41491665	2975	2975	2975	2975	0
440	20240216	121200	41491665	2975	2975	2975	2975	23
441	20240216	121100	41423240	3000	3000	3000	3000	0
442	20240216	121000	41423240	3000	3000	3000	3000	0
443	20240216	120900	41423240	3000	3000	3000	3000	0
444	20240216	120800	41423240	3000	2995	3000	2995	372
445	20240216	120700	40308115	2980	2980	2980	2980	0
446	20240216	120600	40308115	2980	2980	2980	2980	0
447	20240216	120500	40308115	2980	2980	2980	2980	0
448	20240216	120400	40308115	2980	2980	2980	2980	42
449	20240216	120300	40182955	2985	2985	2985	2985	0
450	20240216	120200	40182955	2985	2985	2985	2985	0
451	20240216	120100	40182955	2985	2985	2985	2985	7
452	20240216	120000	40162060	2990	2990	2990	2990	0
453	20240216	115900	40162060	2990	2990	2990	2990	0
454	20240216	115800	40162060	2990	2990	2990	2990	0
455	20240216	115700	40162060	2990	2990	2990	2990	1
456	20240216	115600	40159070	2985	2990	2990	2985	6
457	20240216	115500	40141155	2990	2990	2990	2990	0
458	20240216	115400	40141155	2990	2990	2990	2990	0
459	20240216	115300	40141155	2990	2990	2990	2990	0
460	20240216	115200	40141155	2990	2990	2990	2990	0
461	20240216	115100	40141155	2990	2990	2990	2990	1
462	20240216	115000	40138165	2990	2990	2990	2990	0
463	20240216	114900	40138165	2990	2990	2990	2990	0
464	20240216	114800	40138165	2990	2990	2990	2990	1
465	20240216	114700	40135175	2990	2990	2990	2990	0
466	20240216	114600	40135175	2990	2990	2990	2990	0
467	20240216	114500	40135175	2990	2990	2990	2990	0
468	20240216	114400	40135175	2990	2990	2990	2990	0
469	20240216	114300	40135175	2990	2990	2990	2990	3
470	20240216	114200	40126205	2990	2990	2990	2990	0
471	20240216	114100	40126205	2990	2990	2990	2990	1
472	20240216	114000	40123215	2990	2990	2990	2990	4
473	20240216	113900	40111255	3000	2995	3000	2995	30
474	20240216	113800	40021275	3000	3000	3000	3000	0
475	20240216	113700	40021275	3000	3000	3000	3000	0
476	20240216	113600	40021275	3000	3000	3000	3000	4
477	20240216	113500	40009275	3000	3000	3000	3000	5
478	20240216	113400	39994275	3000	3000	3000	3000	0
479	20240216	113300	39994275	3000	3000	3000	3000	0
480	20240216	113200	39994275	3000	2995	3000	2995	5
481	20240216	113100	39979295	3000	3000	3000	3000	0
482	20240216	113000	39979295	3000	3000	3000	3000	0
483	20240216	112900	39979295	3000	3000	3000	3000	0
484	20240216	112800	39979295	3000	3000	3000	3000	0
485	20240216	112700	39979295	3000	3000	3000	3000	1
486	20240216	112600	39976295	2990	2995	2995	2990	5
487	20240216	112500	39961335	2995	2985	2995	2985	20
488	20240216	112400	39901475	2980	2980	2980	2980	72
489	20240216	112300	39686915	2990	2990	2990	2990	0
490	20240216	112200	39686915	2990	2990	2990	2990	0
491	20240216	112100	39686915	2990	2990	2990	2990	0
492	20240216	112000	39686915	2990	2990	2990	2990	78
493	20240216	111900	39453695	2990	2990	2990	2990	4
494	20240216	111800	39441735	2995	2995	2995	2995	4
495	20240216	111700	39429755	2995	2995	2995	2995	0
496	20240216	111600	39429755	2995	2995	2995	2995	5
497	20240216	111500	39414780	2995	2995	2995	2995	0
498	20240216	111400	39414780	2995	2995	2995	2995	0
499	20240216	111300	39414780	2995	2995	2995	2995	2
500	20240216	111200	39408790	2990	2990	2990	2990	1
501	20240216	111100	39405800	3000	3000	3000	3000	1
502	20240216	111000	39402800	3010	3010	3010	3010	0
503	20240216	110900	39402800	3010	3010	3010	3010	0
504	20240216	110800	39402800	3010	3010	3010	3010	0
505	20240216	110700	39402800	3010	3010	3010	3010	2
506	20240216	110600	39396780	2980	2980	2980	2980	0
507	20240216	110500	39396780	2980	2980	2980	2980	0
508	20240216	110400	39396780	2980	3000	3000	2980	59
509	20240216	110300	39220270	3015	3015	3015	3015	40
510	20240216	110200	39099670	3015	3015	3015	3015	10
511	20240216	110100	39069520	3015	3015	3015	3015	2
512	20240216	110000	39063490	3015	3015	3015	3015	0
513	20240216	105900	39063490	3015	3015	3015	3015	0
514	20240216	105800	39063490	3015	3015	3015	3015	0
515	20240216	105700	39063490	3015	3015	3015	3015	0
516	20240216	105600	39063490	3015	3015	3015	3015	0
517	20240216	105500	39063490	3015	3015	3015	3015	0
518	20240216	105400	39063490	3015	3015	3015	3015	0
519	20240216	105300	39063490	3015	3015	3015	3015	2
520	20240216	105200	39057460	3010	3010	3010	3010	2
521	20240216	105100	39051440	3015	3015	3015	3015	11
522	20240216	105000	39018275	3015	3015	3015	3015	0
523	20240216	104900	39018275	3015	3015	3015	3015	0
524	20240216	104800	39018275	3015	3015	3015	3015	0
525	20240216	104700	39018275	3015	3015	3015	3015	3
526	20240216	104600	39009230	3015	3010	3015	3010	3
527	20240216	104500	39000195	2985	2985	2985	2985	2
528	20240216	104400	38994225	2995	2995	2995	2995	0
529	20240216	104300	38994225	2995	2995	2995	2995	0
530	20240216	104200	38994225	2995	3015	3015	2995	1439
531	20240216	104100	34680680	3020	3020	3020	3020	0
532	20240216	104000	34680680	3020	3020	3020	3020	1
533	20240216	103900	34677660	3020	3020	3020	3020	0
534	20240216	103800	34677660	3020	3020	3020	3020	0
535	20240216	103700	34677660	3020	3015	3020	3015	14
536	20240216	103600	34635400	3020	3010	3020	3005	14
537	20240216	103500	34593280	3020	3020	3020	3020	0
538	20240216	103400	34593280	3020	3020	3020	3020	59
539	20240216	103300	34415100	3020	3020	3020	3020	3
540	20240216	103200	34406040	3020	3020	3020	3020	42
541	20240216	103100	34279200	3020	3015	3020	3015	117
542	20240216	103000	33926095	3015	3010	3020	3010	533
543	20240216	102900	32318770	3010	3010	3010	3010	221
544	20240216	102800	31653560	3010	2990	3010	2985	122
545	20240216	102700	31289115	3010	3010	3010	3010	0
546	20240216	102600	31289115	3010	3000	3010	3000	15
547	20240216	102500	31244105	3000	3000	3000	3000	7
548	20240216	102400	31223105	3000	3000	3000	3000	8
549	20240216	102300	31199105	3000	3000	3000	3000	0
550	20240216	102200	31199105	3000	3000	3000	3000	0
551	20240216	102100	31199105	3000	3000	3000	3000	0
552	20240216	102000	31199105	3000	3000	3000	3000	0
553	20240216	101900	31199105	3000	3000	3000	3000	0
554	20240216	101800	31199105	3000	2995	3000	2995	31
555	20240216	101700	31106220	2975	3000	3000	2975	99
556	20240216	101600	30811620	3000	3000	3000	3000	0
557	20240216	101500	30811620	3000	3000	3000	3000	1621
558	20240216	101400	25948620	3010	3010	3010	3010	0
559	20240216	101300	25948620	3010	3010	3010	3010	0
560	20240216	101200	25948620	3010	3005	3010	3005	8
561	20240216	101100	25924575	3005	3005	3005	3005	3
562	20240216	101000	25915560	3010	3010	3010	3010	0
563	20240216	100900	25915560	3010	3010	3010	3010	2
564	20240216	100800	25909540	3010	3010	3010	3010	50
565	20240216	100700	25759040	3000	3000	3000	3000	2
566	20240216	100600	25753040	3010	3010	3010	3010	0
567	20240216	100500	25753040	3010	3010	3010	3010	1
568	20240216	100400	25750030	3010	3010	3010	3010	0
569	20240216	100300	25750030	3010	3000	3010	3000	11
570	20240216	100200	25716970	3010	3000	3010	3000	187
571	20240216	100100	25155900	3000	2995	3000	2995	5
572	20240216	100000	25140920	2995	2970	2995	2970	210
573	20240216	095900	24516435	2970	2970	2970	2970	10
574	20240216	095800	24486735	2970	2970	2970	2970	0
575	20240216	095700	24486735	2970	2970	2970	2970	0
576	20240216	095600	24486735	2970	2970	2970	2970	21
577	20240216	095500	24424365	2970	2970	2970	2970	21
578	20240216	095400	24361995	2995	2995	2995	2970	177
579	20240216	095300	23836230	2975	2975	2975	2975	29
580	20240216	095200	23749955	2975	2975	2975	2975	90
581	20240216	095100	23482205	2995	2990	2995	2990	6
582	20240216	095000	23464260	3000	3000	3000	3000	514
583	20240216	094900	21922260	3000	3000	3000	3000	8
584	20240216	094800	21898260	3010	3010	3010	3010	2
585	20240216	094700	21892240	3000	3000	3000	3000	20
586	20240216	094600	21832240	3010	3010	3010	3010	0
587	20240216	094500	21832240	3010	3005	3010	3005	50
588	20240216	094400	21681980	3005	3005	3005	3005	0
589	20240216	094300	21681980	3005	3005	3005	3005	1
590	20240216	094200	21678975	3005	3000	3005	3000	3
591	20240216	094100	21669965	3010	3010	3010	3010	6
592	20240216	094000	21651905	3010	3010	3010	3010	0
593	20240216	093900	21651905	3010	3010	3010	3000	35
594	20240216	093800	21546755	3010	3010	3010	3010	103
595	20240216	093700	21236725	3000	3000	3000	3000	450
596	20240216	093600	19886725	3000	3000	3000	3000	300
597	20240216	093500	18986725	3000	3000	3010	3000	852
598	20240216	093400	16430705	3010	3010	3010	3010	202
599	20240216	093300	15822685	3000	3000	3010	2980	568
600	20240216	093200	14118760	2980	2995	3005	2980	126
601	20240216	093100	13740890	3000	2995	3000	2995	46
602	20240216	093000	13603110	2970	2980	2980	2970	54
603	20240216	092900	13442330	3000	3000	3000	3000	0
604	20240216	092800	13442330	3000	3000	3000	3000	0
605	20240216	092700	13442330	3000	3000	3000	3000	1
606	20240216	092600	13439330	3000	2995	3000	2995	309
607	20240216	092500	12513865	2995	2990	2995	2990	149
608	20240216	092400	12067640	3000	3000	3000	3000	0
609	20240216	092300	12067640	3000	3000	3000	3000	0
610	20240216	092200	12067640	3000	3000	3000	3000	0
611	20240216	092100	12067640	3000	3000	3000	3000	0
612	20240216	092000	12067640	3000	3000	3000	3000	100
613	20240216	091900	11767640	3000	3000	3000	3000	3
614	20240216	091800	11758640	3000	3000	3005	3000	234
615	20240216	091700	11056635	3000	3000	3000	3000	0
616	20240216	091600	11056635	3000	3000	3000	3000	0
617	20240216	091500	11056635	3000	2995	3000	2995	820
618	20240216	091400	8598640	2995	2985	2995	2980	23
619	20240216	091300	8529965	2950	2965	3000	2950	482
620	20240216	091200	7092150	2965	2930	2965	2930	22
621	20240216	091100	7027235	2930	2930	2930	2930	78
622	20240216	091000	6798695	2930	2930	2930	2930	0
623	20240216	090900	6798695	2930	2930	2930	2930	74
624	20240216	090800	6581875	2960	2960	2960	2960	0
625	20240216	090700	6581875	2960	2955	2960	2955	169
626	20240216	090600	6082475	2960	2960	2960	2960	0
627	20240216	090500	6082475	2960	2960	2960	2960	0
628	20240216	090400	6082475	2960	2940	2960	2940	49
629	20240216	090300	5938245	2960	2955	2960	2950	535
630	20240216	090200	4359535	2960	2960	2960	2960	0
631	20240216	090100	4359535	2960	2960	2960	2950	922
632	20240216	090000	1630965	2965	2960	2965	2960	551