KissMeData/217880/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203800	17355440	2995	2995	2995	2995	100
3	20240216	203700	17355440	2995	2995	2995	2995	0
4	20240216	203600	17355440	2995	2995	2995	2995	0
5	20240216	203500	17355440	2995	2995	2995	2995	0
6	20240216	203400	17355440	2995	2995	2995	2995	0
7	20240216	203300	17355440	2995	2995	2995	2995	0
8	20240216	203200	17355440	2995	2995	2995	2995	0
9	20240216	203100	17355440	2995	2995	2995	2995	0
10	20240216	203000	17355440	2995	2995	2995	2995	0
11	20240216	202900	17355440	2995	2995	2995	2995	0
12	20240216	202800	17355440	2995	2995	2995	2995	0
13	20240216	202700	17355440	2995	2995	2995	2995	0
14	20240216	202600	17355440	2995	2995	2995	2995	0
15	20240216	202500	17355440	2995	2995	2995	2995	0
16	20240216	202400	17355440	2995	2995	2995	2995	0
17	20240216	202300	17355440	2995	2995	2995	2995	0
18	20240216	202200	17355440	2995	2995	2995	2995	0
19	20240216	202100	17355440	2995	2995	2995	2995	0
20	20240216	202000	17355440	2995	2995	2995	2995	0
21	20240216	201900	17355440	2995	2995	2995	2995	0
22	20240216	201800	17355440	2995	2995	2995	2995	0
23	20240216	201700	17355440	2995	2995	2995	2995	0
24	20240216	201600	17355440	2995	2995	2995	2995	0
25	20240216	201500	17355440	2995	2995	2995	2995	0
26	20240216	201400	17355440	2995	2995	2995	2995	0
27	20240216	201300	17355440	2995	2995	2995	2995	0
28	20240216	201200	17355440	2995	2995	2995	2995	0
29	20240216	201100	17355440	2995	2995	2995	2995	0
30	20240216	201000	17355440	2995	2995	2995	2995	0
31	20240216	200900	17355440	2995	2995	2995	2995	0
32	20240216	200800	17355440	2995	2995	2995	2995	100
33	20240216	200700	17355440	2995	2995	2995	2995	0
34	20240216	200600	17355440	2995	2995	2995	2995	0
35	20240216	200500	17355440	2995	2995	2995	2995	0
36	20240216	200400	17355440	2995	2995	2995	2995	0
37	20240216	200300	17355440	2995	2995	2995	2995	0
38	20240216	200200	17355440	2995	2995	2995	2995	0
39	20240216	200100	17355440	2995	2995	2995	2995	0
40	20240216	200000	17355440	2995	2995	2995	2995	0
41	20240216	195900	17355440	2995	2995	2995	2995	0
42	20240216	195800	17355440	2995	2995	2995	2995	0
43	20240216	195700	17355440	2995	2995	2995	2995	0
44	20240216	195600	17355440	2995	2995	2995	2995	0
45	20240216	195500	17355440	2995	2995	2995	2995	0
46	20240216	195400	17355440	2995	2995	2995	2995	0
47	20240216	195300	17355440	2995	2995	2995	2995	0
48	20240216	195200	17355440	2995	2995	2995	2995	0
49	20240216	195100	17355440	2995	2995	2995	2995	0
50	20240216	195000	17355440	2995	2995	2995	2995	0
51	20240216	194900	17355440	2995	2995	2995	2995	0
52	20240216	194800	17355440	2995	2995	2995	2995	0
53	20240216	194700	17355440	2995	2995	2995	2995	0
54	20240216	194600	17355440	2995	2995	2995	2995	0
55	20240216	194500	17355440	2995	2995	2995	2995	0
56	20240216	194400	17355440	2995	2995	2995	2995	0
57	20240216	194300	17355440	2995	2995	2995	2995	0
58	20240216	194200	17355440	2995	2995	2995	2995	0
59	20240216	194100	17355440	2995	2995	2995	2995	0
60	20240216	194000	17355440	2995	2995	2995	2995	0
61	20240216	193900	17355440	2995	2995	2995	2995	0
62	20240216	193800	17355440	2995	2995	2995	2995	100
63	20240216	193700	17355440	2995	2995	2995	2995	0
64	20240216	193600	17355440	2995	2995	2995	2995	0
65	20240216	193500	17355440	2995	2995	2995	2995	0
66	20240216	193400	17355440	2995	2995	2995	2995	0
67	20240216	193300	17355440	2995	2995	2995	2995	0
68	20240216	193200	17355440	2995	2995	2995	2995	0
69	20240216	193100	17355440	2995	2995	2995	2995	0
70	20240216	193000	17355440	2995	2995	2995	2995	0
71	20240216	192900	17355440	2995	2995	2995	2995	0
72	20240216	192800	17355440	2995	2995	2995	2995	0
73	20240216	192700	17355440	2995	2995	2995	2995	0
74	20240216	192600	17355440	2995	2995	2995	2995	0
75	20240216	192500	17355440	2995	2995	2995	2995	0
76	20240216	192400	17355440	2995	2995	2995	2995	0
77	20240216	192300	17355440	2995	2995	2995	2995	0
78	20240216	192200	17355440	2995	2995	2995	2995	0
79	20240216	192100	17355440	2995	2995	2995	2995	0
80	20240216	192000	17355440	2995	2995	2995	2995	0
81	20240216	191900	17355440	2995	2995	2995	2995	0
82	20240216	191800	17355440	2995	2995	2995	2995	0
83	20240216	191700	17355440	2995	2995	2995	2995	0
84	20240216	191600	17355440	2995	2995	2995	2995	0
85	20240216	191500	17355440	2995	2995	2995	2995	0
86	20240216	191400	17355440	2995	2995	2995	2995	0
87	20240216	191300	17355440	2995	2995	2995	2995	0
88	20240216	191200	17355440	2995	2995	2995	2995	0
89	20240216	191100	17355440	2995	2995	2995	2995	0
90	20240216	191000	17355440	2995	2995	2995	2995	0
91	20240216	190900	17355440	2995	2995	2995	2995	0
92	20240216	190800	17355440	2995	2995	2995	2995	100
93	20240216	190700	17355440	2995	2995	2995	2995	0
94	20240216	190600	17355440	2995	2995	2995	2995	0
95	20240216	190500	17355440	2995	2995	2995	2995	0
96	20240216	190400	17355440	2995	2995	2995	2995	0
97	20240216	190300	17355440	2995	2995	2995	2995	0
98	20240216	190200	17355440	2995	2995	2995	2995	0
99	20240216	190100	17355440	2995	2995	2995	2995	0
100	20240216	190000	17355440	2995	2995	2995	2995	0
101	20240216	185900	17355440	2995	2995	2995	2995	0
102	20240216	185800	17355440	2995	2995	2995	2995	0
103	20240216	185700	17355440	2995	2995	2995	2995	0
104	20240216	185600	17355440	2995	2995	2995	2995	0
105	20240216	185500	17355440	2995	2995	2995	2995	0
106	20240216	185400	17355440	2995	2995	2995	2995	0
107	20240216	185300	17355440	2995	2995	2995	2995	0
108	20240216	185200	17355440	2995	2995	2995	2995	0
109	20240216	185100	17355440	2995	2995	2995	2995	0
110	20240216	185000	17355440	2995	2995	2995	2995	0
111	20240216	184900	17355440	2995	2995	2995	2995	0
112	20240216	184800	17355440	2995	2995	2995	2995	0
113	20240216	184700	17355440	2995	2995	2995	2995	0
114	20240216	184600	17355440	2995	2995	2995	2995	0
115	20240216	184500	17355440	2995	2995	2995	2995	0
116	20240216	184400	17355440	2995	2995	2995	2995	0
117	20240216	184300	17355440	2995	2995	2995	2995	0
118	20240216	184200	17355440	2995	2995	2995	2995	0
119	20240216	184100	17355440	2995	2995	2995	2995	0
120	20240216	184000	17355440	2995	2995	2995	2995	0
121	20240216	183900	17355440	2995	2995	2995	2995	0
122	20240216	183800	17355440	2995	2995	2995	2995	100
123	20240216	183700	17355440	2995	2995	2995	2995	0
124	20240216	183600	17355440	2995	2995	2995	2995	0
125	20240216	183500	17355440	2995	2995	2995	2995	0
126	20240216	183400	17355440	2995	2995	2995	2995	0
127	20240216	183300	17355440	2995	2995	2995	2995	0
128	20240216	183200	17355440	2995	2995	2995	2995	0
129	20240216	183100	17355440	2995	2995	2995	2995	0
130	20240216	183000	17355440	2995	2995	2995	2995	0
131	20240216	182900	17355440	2995	2995	2995	2995	0
132	20240216	182800	17355440	2995	2995	2995	2995	0
133	20240216	182700	17355440	2995	2995	2995	2995	0
134	20240216	182600	17355440	2995	2995	2995	2995	0
135	20240216	182500	17355440	2995	2995	2995	2995	0
136	20240216	182400	17355440	2995	2995	2995	2995	0
137	20240216	182300	17355440	2995	2995	2995	2995	0
138	20240216	182200	17355440	2995	2995	2995	2995	0
139	20240216	182100	17355440	2995	2995	2995	2995	0
140	20240216	182000	17355440	2995	2995	2995	2995	0
141	20240216	181900	17355440	2995	2995	2995	2995	0
142	20240216	181800	17355440	2995	2995	2995	2995	0
143	20240216	181700	17355440	2995	2995	2995	2995	0
144	20240216	181600	17355440	2995	2995	2995	2995	0
145	20240216	181500	17355440	2995	2995	2995	2995	0
146	20240216	181400	17355440	2995	2995	2995	2995	0
147	20240216	181300	17355440	2995	2995	2995	2995	0
148	20240216	181200	17355440	2995	2995	2995	2995	0
149	20240216	181100	17355440	2995	2995	2995	2995	0
150	20240216	181000	17355440	2995	2995	2995	2995	0
151	20240216	180900	17355440	2995	2995	2995	2995	0
152	20240216	180800	17355440	2995	2995	2995	2995	100
153	20240216	180700	17355440	2995	2995	2995	2995	0
154	20240216	180600	17355440	2995	2995	2995	2995	0
155	20240216	180500	17355440	2995	2995	2995	2995	0
156	20240216	180400	17355440	2995	2995	2995	2995	0
157	20240216	180300	17355440	2995	2995	2995	2995	0
158	20240216	180200	17355440	2995	2995	2995	2995	0
159	20240216	180100	17355440	2995	2995	2995	2995	0
160	20240216	180000	17355440	2995	2995	2995	2995	0
161	20240216	175900	17355440	2995	2995	2995	2995	0
162	20240216	175800	17355440	2995	2995	2995	2995	0
163	20240216	175700	17355440	2995	2995	2995	2995	0
164	20240216	175600	17355440	2995	2995	2995	2995	0
165	20240216	175500	17355440	2995	2995	2995	2995	0
166	20240216	175400	17355440	2995	2995	2995	2995	0
167	20240216	175300	17355440	2995	2995	2995	2995	0
168	20240216	175200	17355440	2995	2995	2995	2995	0
169	20240216	175100	17355440	2995	2995	2995	2995	0
170	20240216	175000	17355440	2995	2995	2995	2995	0
171	20240216	174900	17355440	2995	2995	2995	2995	0
172	20240216	174800	17355440	2995	2995	2995	2995	0
173	20240216	174700	17355440	2995	2995	2995	2995	0
174	20240216	174600	17355440	2995	2995	2995	2995	0
175	20240216	174500	17355440	2995	2995	2995	2995	0
176	20240216	174400	17355440	2995	2995	2995	2995	0
177	20240216	174300	17355440	2995	2995	2995	2995	0
178	20240216	174200	17355440	2995	2995	2995	2995	0
179	20240216	174100	17355440	2995	2995	2995	2995	0
180	20240216	174000	17355440	2995	2995	2995	2995	0
181	20240216	173900	17355440	2995	2995	2995	2995	0
182	20240216	173800	17355440	2995	2995	2995	2995	100
183	20240216	173700	17355440	2995	2995	2995	2995	0
184	20240216	173600	17355440	2995	2995	2995	2995	0
185	20240216	173500	17355440	2995	2995	2995	2995	0
186	20240216	173400	17355440	2995	2995	2995	2995	0
187	20240216	173300	17355440	2995	2995	2995	2995	0
188	20240216	173200	17355440	2995	2995	2995	2995	0
189	20240216	173100	17355440	2995	2995	2995	2995	0
190	20240216	173000	17355440	2995	2995	2995	2995	0
191	20240216	172900	17355440	2995	2995	2995	2995	0
192	20240216	172800	17355440	2995	2995	2995	2995	0
193	20240216	172700	17355440	2995	2995	2995	2995	0
194	20240216	172600	17355440	2995	2995	2995	2995	0
195	20240216	172500	17355440	2995	2995	2995	2995	0
196	20240216	172400	17355440	2995	2995	2995	2995	0
197	20240216	172300	17355440	2995	2995	2995	2995	0
198	20240216	172200	17355440	2995	2995	2995	2995	0
199	20240216	172100	17355440	2995	2995	2995	2995	0
200	20240216	172000	17355440	2995	2995	2995	2995	0
201	20240216	171900	17355440	2995	2995	2995	2995	0
202	20240216	171800	17355440	2995	2995	2995	2995	0
203	20240216	171700	17355440	2995	2995	2995	2995	0
204	20240216	171600	17355440	2995	2995	2995	2995	0
205	20240216	171500	17355440	2995	2995	2995	2995	0
206	20240216	171400	17355440	2995	2995	2995	2995	0
207	20240216	171300	17355440	2995	2995	2995	2995	0
208	20240216	171200	17355440	2995	2995	2995	2995	0
209	20240216	171100	17355440	2995	2995	2995	2995	0
210	20240216	171000	17355440	2995	2995	2995	2995	0
211	20240216	170900	17355440	2995	2995	2995	2995	0
212	20240216	170800	17355440	2995	2995	2995	2995	100
213	20240216	170700	17355440	2995	2995	2995	2995	0
214	20240216	170600	17355440	2995	2995	2995	2995	0
215	20240216	170500	17355440	2995	2995	2995	2995	0
216	20240216	170400	17355440	2995	2995	2995	2995	0
217	20240216	170300	17355440	2995	2995	2995	2995	0
218	20240216	170200	17355440	2995	2995	2995	2995	0
219	20240216	170100	17355440	2995	2995	2995	2995	0
220	20240216	170000	17355440	2995	2995	2995	2995	0
221	20240216	165900	17355440	2995	2995	2995	2995	0
222	20240216	165800	17355440	2995	2995	2995	2995	0
223	20240216	165700	17355440	2995	2995	2995	2995	0
224	20240216	165600	17355440	2995	2995	2995	2995	0
225	20240216	165500	17355440	2995	2995	2995	2995	0
226	20240216	165400	17355440	2995	2995	2995	2995	0
227	20240216	165300	17355440	2995	2995	2995	2995	0
228	20240216	165200	17355440	2995	2995	2995	2995	0
229	20240216	165100	17355440	2995	2995	2995	2995	0
230	20240216	165000	17355440	2995	2995	2995	2995	0
231	20240216	164900	17355440	2995	2995	2995	2995	0
232	20240216	164800	17355440	2995	2995	2995	2995	0
233	20240216	164700	17355440	2995	2995	2995	2995	0
234	20240216	164600	17355440	2995	2995	2995	2995	0
235	20240216	164500	17355440	2995	2995	2995	2995	0
236	20240216	164400	17355440	2995	2995	2995	2995	0
237	20240216	164300	17355440	2995	2995	2995	2995	0
238	20240216	164200	17355440	2995	2995	2995	2995	0
239	20240216	164100	17355440	2995	2995	2995	2995	0
240	20240216	164000	17355440	2995	2995	2995	2995	0
241	20240216	163900	17355440	2995	2995	2995	2995	0
242	20240216	163800	17355440	2995	2995	2995	2995	100
243	20240216	163700	17355440	2995	2995	2995	2995	0
244	20240216	163600	17355440	2995	2995	2995	2995	0
245	20240216	163500	17355440	2995	2995	2995	2995	0
246	20240216	163400	17355440	2995	2995	2995	2995	0
247	20240216	163300	17355440	2995	2995	2995	2995	0
248	20240216	163200	17355440	2995	2995	2995	2995	0
249	20240216	163100	17355440	2995	2995	2995	2995	0
250	20240216	163000	17355440	2995	2995	2995	2995	0
251	20240216	162900	17355440	2995	2995	2995	2995	0
252	20240216	162800	17355440	2995	2995	2995	2995	0
253	20240216	162700	17355440	2995	2995	2995	2995	0
254	20240216	162600	17355440	2995	2995	2995	2995	0
255	20240216	162500	17355440	2995	2995	2995	2995	0
256	20240216	162400	17355440	2995	2995	2995	2995	0
257	20240216	162300	17355440	2995	2995	2995	2995	0
258	20240216	162200	17355440	2995	2995	2995	2995	0
259	20240216	162100	17355440	2995	2995	2995	2995	0
260	20240216	162000	17355440	2995	2995	2995	2995	0
261	20240216	161900	17355440	2995	2995	2995	2995	0
262	20240216	161800	17355440	2995	2995	2995	2995	0
263	20240216	161700	17355440	2995	2995	2995	2995	0
264	20240216	161600	17355440	2995	2995	2995	2995	0
265	20240216	161500	17355440	2995	2995	2995	2995	0
266	20240216	161400	17355440	2995	2995	2995	2995	0
267	20240216	161300	17355440	2995	2995	2995	2995	0
268	20240216	161200	17355440	2995	2995	2995	2995	0
269	20240216	161100	17355440	2995	2995	2995	2995	0
270	20240216	161000	17355440	2995	2995	2995	2995	0
271	20240216	160900	17355440	2995	2995	2995	2995	0
272	20240216	160800	17355440	2995	2995	2995	2995	100
273	20240216	160700	17355440	2995	2995	2995	2995	0
274	20240216	160600	17355440	2995	2995	2995	2995	0
275	20240216	160500	17355440	2995	2995	2995	2995	0
276	20240216	160400	17355440	2995	2995	2995	2995	0
277	20240216	160300	17355440	2995	2995	2995	2995	0
278	20240216	160200	17355440	2995	2995	2995	2995	0
279	20240216	160100	17355440	2995	2995	2995	2995	0
280	20240216	160000	17355440	2995	2995	2995	2995	0
281	20240216	155900	17355440	2995	2995	2995	2995	0
282	20240216	155800	17355440	2995	2995	2995	2995	0
283	20240216	155700	17355440	2995	2995	2995	2995	0
284	20240216	155600	17355440	2995	2995	2995	2995	0
285	20240216	155500	17355440	2995	2995	2995	2995	0
286	20240216	155400	17355440	2995	2995	2995	2995	0
287	20240216	155300	17355440	2995	2995	2995	2995	0
288	20240216	155200	17355440	2995	2995	2995	2995	0
289	20240216	155100	17355440	2995	2995	2995	2995	0
290	20240216	155000	17355440	2995	2995	2995	2995	0
291	20240216	154900	17355440	2995	2995	2995	2995	0
292	20240216	154800	17355440	2995	2995	2995	2995	0
293	20240216	154700	17355440	2995	2995	2995	2995	0
294	20240216	154600	17355440	2995	2995	2995	2995	0
295	20240216	154500	17355440	2995	2995	2995	2995	0
296	20240216	154400	17355440	2995	2995	2995	2995	0
297	20240216	154300	17355440	2995	2995	2995	2995	0
298	20240216	154200	17355440	2995	2995	2995	2995	0
299	20240216	154100	17355440	2995	2995	2995	2995	0
300	20240216	154000	17355440	2995	2995	2995	2995	0
301	20240216	153900	17355440	2995	2995	2995	2995	0
302	20240216	153800	17355440	2995	2995	2995	2995	100
303	20240216	153700	17355440	2995	2995	2995	2995	0
304	20240216	153600	17355440	2995	2995	2995	2995	0
305	20240216	153500	17355440	2995	2995	2995	2995	0
306	20240216	153400	17355440	2995	2995	2995	2995	0
307	20240216	153300	17355440	2995	2995	2995	2995	0
308	20240216	153200	17355440	2995	2995	2995	2995	0
309	20240216	153100	17355440	2995	2995	2995	2995	0
310	20240216	153000	17355440	2995	2995	2995	2995	100
311	20240216	152900	17055940	2995	2995	2995	2995	0
312	20240216	152800	17055940	2995	2995	2995	2995	0
313	20240216	152700	17055940	2995	2995	2995	2995	0
314	20240216	152600	17055940	2995	2995	2995	2995	0
315	20240216	152500	17055940	2995	2995	2995	2995	0
316	20240216	152400	17055940	2995	2995	2995	2995	0
317	20240216	152300	17055940	2995	2995	2995	2995	0
318	20240216	152200	17055940	2995	2995	2995	2995	0
319	20240216	152100	17055940	2995	2995	2995	2995	0
320	20240216	152000	17055940	2995	2995	2995	2995	0
321	20240216	151900	17055940	2995	2995	2995	2995	0
322	20240216	151800	17055940	2995	2990	2995	2990	20
323	20240216	151700	16996085	2900	2900	2900	2900	0
324	20240216	151600	16996085	2900	2900	2900	2900	0
325	20240216	151500	16996085	2900	2900	2900	2900	0
326	20240216	151400	16996085	2900	2900	2900	2900	0
327	20240216	151300	16996085	2900	2900	2900	2900	0
328	20240216	151200	16996085	2900	2900	2900	2900	0
329	20240216	151100	16996085	2900	2900	2900	2900	144
330	20240216	151000	16578485	2900	2990	2990	2900	301
331	20240216	150900	15705495	2905	2905	2905	2905	100
332	20240216	150800	15414995	3000	3000	3000	3000	0
333	20240216	150700	15414995	3000	3000	3000	3000	0
334	20240216	150600	15414995	3000	3000	3000	3000	0
335	20240216	150500	15414995	3000	3000	3000	3000	0
336	20240216	150400	15414995	3000	3000	3000	3000	0
337	20240216	150300	15414995	3000	3000	3000	3000	0
338	20240216	150200	15414995	3000	3000	3000	3000	0
339	20240216	150100	15414995	3000	3000	3000	3000	0
340	20240216	150000	15414995	3000	3000	3000	3000	0
341	20240216	145900	15414995	3000	3000	3000	3000	0
342	20240216	145800	15414995	3000	3000	3000	3000	0
343	20240216	145700	15414995	3000	3000	3000	3000	0
344	20240216	145600	15414995	3000	3000	3000	3000	0
345	20240216	145500	15414995	3000	3000	3000	3000	0
346	20240216	145400	15414995	3000	3000	3000	3000	0
347	20240216	145300	15414995	3000	3000	3000	3000	0
348	20240216	145200	15414995	3000	3000	3000	3000	0
349	20240216	145100	15414995	3000	3000	3000	3000	0
350	20240216	145000	15414995	3000	3000	3000	3000	0
351	20240216	144900	15414995	3000	3000	3000	3000	0
352	20240216	144800	15414995	3000	3000	3000	3000	0
353	20240216	144700	15414995	3000	3000	3000	3000	0
354	20240216	144600	15414995	3000	3000	3000	3000	0
355	20240216	144500	15414995	3000	3000	3000	3000	0
356	20240216	144400	15414995	3000	3000	3000	3000	0
357	20240216	144300	15414995	3000	3000	3000	3000	0
358	20240216	144200	15414995	3000	3000	3000	3000	0
359	20240216	144100	15414995	3000	3000	3000	3000	0
360	20240216	144000	15414995	3000	3000	3000	3000	0
361	20240216	143900	15414995	3000	3000	3000	3000	1
362	20240216	143800	15411995	3000	3000	3000	3000	0
363	20240216	143700	15411995	3000	3000	3000	3000	0
364	20240216	143600	15411995	3000	3000	3000	3000	0
365	20240216	143500	15411995	3000	3000	3000	3000	0
366	20240216	143400	15411995	3000	3000	3000	3000	0
367	20240216	143300	15411995	3000	3000	3000	3000	0
368	20240216	143200	15411995	3000	3000	3000	3000	0
369	20240216	143100	15411995	3000	3000	3000	3000	0
370	20240216	143000	15411995	3000	3000	3000	3000	0
371	20240216	142900	15411995	3000	3000	3000	3000	0
372	20240216	142800	15411995	3000	3000	3000	3000	0
373	20240216	142700	15411995	3000	3000	3000	3000	0
374	20240216	142600	15411995	3000	3000	3000	3000	0
375	20240216	142500	15411995	3000	3000	3000	3000	0
376	20240216	142400	15411995	3000	3000	3000	3000	0
377	20240216	142300	15411995	3000	3000	3000	3000	3
378	20240216	142200	15402995	3000	3000	3000	3000	0
379	20240216	142100	15402995	3000	3000	3000	3000	0
380	20240216	142000	15402995	3000	3000	3000	3000	0
381	20240216	141900	15402995	3000	3000	3000	3000	0
382	20240216	141800	15402995	3000	3000	3000	3000	0
383	20240216	141700	15402995	3000	3000	3000	3000	0
384	20240216	141600	15402995	3000	3000	3000	3000	0
385	20240216	141500	15402995	3000	3000	3000	3000	0
386	20240216	141400	15402995	3000	3000	3000	3000	0
387	20240216	141300	15402995	3000	3000	3000	3000	0
388	20240216	141200	15402995	3000	3000	3000	3000	0
389	20240216	141100	15402995	3000	3000	3000	3000	0
390	20240216	141000	15402995	3000	3000	3000	3000	0
391	20240216	140900	15402995	3000	3000	3000	3000	0
392	20240216	140800	15402995	3000	3000	3000	3000	0
393	20240216	140700	15402995	3000	3000	3000	3000	0
394	20240216	140600	15402995	3000	3000	3000	3000	0
395	20240216	140500	15402995	3000	3000	3000	3000	0
396	20240216	140400	15402995	3000	3000	3000	3000	0
397	20240216	140300	15402995	3000	3000	3000	3000	0
398	20240216	140200	15402995	3000	3000	3000	3000	0
399	20240216	140100	15402995	3000	3000	3000	3000	0
400	20240216	140000	15402995	3000	3000	3000	3000	0
401	20240216	135900	15402995	3000	3000	3000	3000	0
402	20240216	135800	15402995	3000	3000	3000	3000	0
403	20240216	135700	15402995	3000	3000	3000	3000	0
404	20240216	135600	15402995	3000	3000	3000	3000	0
405	20240216	135500	15402995	3000	3000	3000	3000	0
406	20240216	135400	15402995	3000	3000	3000	3000	0
407	20240216	135300	15402995	3000	3000	3000	3000	0
408	20240216	135200	15402995	3000	3000	3000	3000	0
409	20240216	135100	15402995	3000	3000	3000	3000	0
410	20240216	135000	15402995	3000	3000	3000	3000	0
411	20240216	134900	15402995	3000	3000	3000	3000	710
412	20240216	134800	13272995	3000	3000	3000	3000	0
413	20240216	134700	13272995	3000	3000	3000	3000	0
414	20240216	134600	13272995	3000	3000	3000	3000	0
415	20240216	134500	13272995	3000	3000	3000	3000	0
416	20240216	134400	13272995	3000	3000	3000	3000	0
417	20240216	134300	13272995	3000	3000	3000	3000	0
418	20240216	134200	13272995	3000	3000	3000	3000	0
419	20240216	134100	13272995	3000	3000	3000	3000	0
420	20240216	134000	13272995	3000	3000	3000	3000	0
421	20240216	133900	13272995	3000	3000	3000	3000	0
422	20240216	133800	13272995	3000	3000	3000	3000	0
423	20240216	133700	13272995	3000	3000	3000	3000	0
424	20240216	133600	13272995	3000	3000	3000	3000	0
425	20240216	133500	13272995	3000	3000	3000	3000	0
426	20240216	133400	13272995	3000	3000	3000	3000	0
427	20240216	133300	13272995	3000	3000	3000	3000	0
428	20240216	133200	13272995	3000	3000	3000	3000	0
429	20240216	133100	13272995	3000	3000	3000	3000	0
430	20240216	133000	13272995	3000	3000	3000	3000	0
431	20240216	132900	13272995	3000	3000	3000	3000	0
432	20240216	132800	13272995	3000	3000	3000	3000	0
433	20240216	132700	13272995	3000	3000	3000	3000	0
434	20240216	132600	13272995	3000	3000	3000	3000	0
435	20240216	132500	13272995	3000	3000	3000	3000	0
436	20240216	132400	13272995	3000	3000	3000	3000	0
437	20240216	132300	13272995	3000	3000	3000	3000	0
438	20240216	132200	13272995	3000	3000	3000	3000	0
439	20240216	132100	13272995	3000	3000	3000	3000	0
440	20240216	132000	13272995	3000	3000	3000	3000	0
441	20240216	131900	13272995	3000	3000	3000	3000	0
442	20240216	131800	13272995	3000	3000	3000	3000	0
443	20240216	131700	13272995	3000	3000	3000	3000	0
444	20240216	131600	13272995	3000	3000	3000	3000	0
445	20240216	131500	13272995	3000	3000	3000	3000	0
446	20240216	131400	13272995	3000	3000	3000	3000	0
447	20240216	131300	13272995	3000	3000	3000	3000	0
448	20240216	131200	13272995	3000	3000	3000	3000	0
449	20240216	131100	13272995	3000	3000	3000	3000	0
450	20240216	131000	13272995	3000	3000	3000	3000	0
451	20240216	130900	13272995	3000	3000	3000	3000	0
452	20240216	130800	13272995	3000	3000	3000	3000	0
453	20240216	130700	13272995	3000	3000	3000	3000	0
454	20240216	130600	13272995	3000	3000	3000	3000	0
455	20240216	130500	13272995	3000	3000	3000	3000	200
456	20240216	130400	12672995	3000	3000	3000	3000	0
457	20240216	130300	12672995	3000	3000	3000	3000	0
458	20240216	130200	12672995	3000	3000	3000	3000	0
459	20240216	130100	12672995	3000	3000	3000	3000	0
460	20240216	130000	12672995	3000	3000	3000	3000	0
461	20240216	125900	12672995	3000	3000	3000	3000	0
462	20240216	125800	12672995	3000	3000	3000	3000	0
463	20240216	125700	12672995	3000	3000	3000	3000	0
464	20240216	125600	12672995	3000	3000	3000	3000	0
465	20240216	125500	12672995	3000	3000	3000	3000	0
466	20240216	125400	12672995	3000	3000	3000	3000	0
467	20240216	125300	12672995	3000	3000	3000	3000	1
468	20240216	125200	12669995	3000	3000	3000	3000	0
469	20240216	125100	12669995	3000	3000	3000	3000	0
470	20240216	125000	12669995	3000	3000	3000	3000	0
471	20240216	124900	12669995	3000	3000	3000	3000	0
472	20240216	124800	12669995	3000	3000	3000	3000	0
473	20240216	124700	12669995	3000	3000	3000	3000	0
474	20240216	124600	12669995	3000	3000	3000	3000	0
475	20240216	124500	12669995	3000	3000	3000	3000	0
476	20240216	124400	12669995	3000	3000	3000	3000	0
477	20240216	124300	12669995	3000	3000	3000	3000	0
478	20240216	124200	12669995	3000	3000	3000	3000	0
479	20240216	124100	12669995	3000	3000	3000	3000	0
480	20240216	124000	12669995	3000	3000	3000	3000	1
481	20240216	123900	12666995	3000	3000	3000	3000	0
482	20240216	123800	12666995	3000	3000	3000	3000	0
483	20240216	123700	12666995	3000	3000	3000	3000	0
484	20240216	123600	12666995	3000	3000	3000	3000	0
485	20240216	123500	12666995	3000	3000	3000	3000	0
486	20240216	123400	12666995	3000	3000	3000	3000	0
487	20240216	123300	12666995	3000	3000	3000	3000	0
488	20240216	123200	12666995	3000	3000	3000	3000	0
489	20240216	123100	12666995	3000	3000	3000	3000	100
490	20240216	123000	12366995	3000	3000	3000	3000	0
491	20240216	122900	12366995	3000	3000	3000	3000	1
492	20240216	122800	12363995	3000	3000	3000	3000	0
493	20240216	122700	12363995	3000	3000	3000	3000	1
494	20240216	122600	12360995	3000	3000	3000	3000	0
495	20240216	122500	12360995	3000	3000	3000	3000	0
496	20240216	122400	12360995	3000	3000	3000	3000	0
497	20240216	122300	12360995	3000	3000	3000	3000	0
498	20240216	122200	12360995	3000	3000	3000	3000	0
499	20240216	122100	12360995	3000	3000	3000	3000	0
500	20240216	122000	12360995	3000	3000	3000	3000	0
501	20240216	121900	12360995	3000	3000	3000	3000	0
502	20240216	121800	12360995	3000	3000	3000	3000	0
503	20240216	121700	12360995	3000	3000	3000	3000	0
504	20240216	121600	12360995	3000	3000	3000	3000	0
505	20240216	121500	12360995	3000	3000	3000	3000	0
506	20240216	121400	12360995	3000	3000	3000	3000	0
507	20240216	121300	12360995	3000	3000	3000	3000	0
508	20240216	121200	12360995	3000	3000	3000	3000	0
509	20240216	121100	12360995	3000	3000	3000	3000	0
510	20240216	121000	12360995	3000	3000	3000	3000	0
511	20240216	120900	12360995	3000	3000	3000	3000	0
512	20240216	120800	12360995	3000	3000	3000	3000	0
513	20240216	120700	12360995	3000	3000	3000	3000	0
514	20240216	120600	12360995	3000	3000	3000	3000	0
515	20240216	120500	12360995	3000	3000	3000	3000	0
516	20240216	120400	12360995	3000	3000	3000	3000	0
517	20240216	120300	12360995	3000	3000	3000	3000	0
518	20240216	120200	12360995	3000	3000	3000	3000	0
519	20240216	120100	12360995	3000	3000	3000	3000	0
520	20240216	120000	12360995	3000	3000	3000	3000	0
521	20240216	115900	12360995	3000	3000	3000	3000	0
522	20240216	115800	12360995	3000	3000	3000	3000	0
523	20240216	115700	12360995	3000	3000	3000	3000	0
524	20240216	115600	12360995	3000	3000	3000	3000	0
525	20240216	115500	12360995	3000	3000	3000	3000	0
526	20240216	115400	12360995	3000	3000	3000	3000	0
527	20240216	115300	12360995	3000	3000	3000	3000	0
528	20240216	115200	12360995	3000	3000	3000	3000	0
529	20240216	115100	12360995	3000	3000	3000	3000	0
530	20240216	115000	12360995	3000	3000	3000	3000	0
531	20240216	114900	12360995	3000	3000	3000	3000	0
532	20240216	114800	12360995	3000	3000	3000	3000	0
533	20240216	114700	12360995	3000	3000	3000	3000	1
534	20240216	114600	12357995	2995	2995	2995	2995	0
535	20240216	114500	12357995	2995	2995	2995	2995	0
536	20240216	114400	12357995	2995	2995	2995	2995	0
537	20240216	114300	12357995	2995	2995	2995	2995	2
538	20240216	114200	12352005	2995	2995	2995	2995	5
539	20240216	114100	12337030	2995	2995	2995	2995	3
540	20240216	114000	12328045	2840	2840	2840	2840	0
541	20240216	113900	12328045	2840	2840	2840	2840	0
542	20240216	113800	12328045	2840	2840	2840	2840	0
543	20240216	113700	12328045	2840	2840	2840	2840	0
544	20240216	113600	12328045	2840	2840	2840	2840	0
545	20240216	113500	12328045	2840	2840	2840	2840	5
546	20240216	113400	12313845	3000	2995	3000	2995	10
547	20240216	113300	12283880	2840	2840	2840	2840	0
548	20240216	113200	12283880	2840	2840	2840	2840	0
549	20240216	113100	12283880	2840	2840	2840	2840	0
550	20240216	113000	12283880	2840	2990	2990	2840	9
551	20240216	112900	12258020	3000	3000	3000	3000	0
552	20240216	112800	12258020	3000	3000	3000	3000	0
553	20240216	112700	12258020	3000	3000	3000	3000	0
554	20240216	112600	12258020	3000	3000	3000	3000	0
555	20240216	112500	12258020	3000	3000	3000	3000	0
556	20240216	112400	12258020	3000	3000	3000	3000	0
557	20240216	112300	12258020	3000	3000	3000	3000	0
558	20240216	112200	12258020	3000	3000	3000	3000	0
559	20240216	112100	12258020	3000	3000	3000	3000	0
560	20240216	112000	12258020	3000	3000	3000	3000	0
561	20240216	111900	12258020	3000	3000	3000	3000	0
562	20240216	111800	12258020	3000	3000	3000	3000	0
563	20240216	111700	12258020	3000	3000	3000	3000	0
564	20240216	111600	12258020	3000	3000	3000	3000	0
565	20240216	111500	12258020	3000	3000	3000	3000	0
566	20240216	111400	12258020	3000	3000	3000	3000	0
567	20240216	111300	12258020	3000	3000	3000	3000	0
568	20240216	111200	12258020	3000	3000	3000	3000	0
569	20240216	111100	12258020	3000	3000	3000	3000	0
570	20240216	111000	12258020	3000	3000	3000	3000	0
571	20240216	110900	12258020	3000	3000	3000	3000	0
572	20240216	110800	12258020	3000	3000	3000	3000	0
573	20240216	110700	12258020	3000	3000	3000	3000	0
574	20240216	110600	12258020	3000	3000	3000	3000	0
575	20240216	110500	12258020	3000	3000	3000	3000	0
576	20240216	110400	12258020	3000	3000	3000	3000	0
577	20240216	110300	12258020	3000	3000	3000	3000	0
578	20240216	110200	12258020	3000	3000	3000	3000	0
579	20240216	110100	12258020	3000	3000	3000	3000	0
580	20240216	110000	12258020	3000	3000	3000	3000	0
581	20240216	105900	12258020	3000	3000	3000	3000	0
582	20240216	105800	12258020	3000	3000	3000	3000	0
583	20240216	105700	12258020	3000	3000	3000	3000	0
584	20240216	105600	12258020	3000	3000	3000	3000	0
585	20240216	105500	12258020	3000	3000	3000	3000	312
586	20240216	105400	11322020	3000	3000	3000	3000	55
587	20240216	105300	11157020	2900	2900	2900	2900	0
588	20240216	105200	11157020	2900	2900	2900	2900	329
589	20240216	105100	10202920	3000	3000	3000	3000	0
590	20240216	105000	10202920	3000	3000	3000	3000	0
591	20240216	104900	10202920	3000	3000	3000	3000	0
592	20240216	104800	10202920	3000	3000	3000	3000	28
593	20240216	104700	10118920	3000	3000	3000	3000	0
594	20240216	104600	10118920	3000	3000	3000	3000	0
595	20240216	104500	10118920	3000	3000	3000	3000	0
596	20240216	104400	10118920	3000	3000	3000	3000	0
597	20240216	104300	10118920	3000	3000	3000	3000	0
598	20240216	104200	10118920	3000	3000	3000	3000	10
599	20240216	104100	10088920	3000	3000	3000	3000	0
600	20240216	104000	10088920	3000	3000	3000	3000	0
601	20240216	103900	10088920	3000	3000	3000	3000	100
602	20240216	103800	9788920	2900	2900	2900	2900	0
603	20240216	103700	9788920	2900	2900	2900	2900	0
604	20240216	103600	9788920	2900	2900	2900	2900	0
605	20240216	103500	9788920	2900	2900	2900	2900	0
606	20240216	103400	9788920	2900	2900	2900	2900	0
607	20240216	103300	9788920	2900	2990	2990	2900	100
608	20240216	103200	9494960	3000	3000	3000	3000	0
609	20240216	103100	9494960	3000	3000	3000	3000	100
610	20240216	103000	9194960	3000	3000	3000	3000	2
611	20240216	102900	9188960	3000	3000	3000	3000	0
612	20240216	102800	9188960	3000	3000	3000	3000	0
613	20240216	102700	9188960	3000	3000	3000	3000	0
614	20240216	102600	9188960	3000	3000	3000	3000	208
615	20240216	102500	8564960	3000	2995	3000	2995	792
616	20240216	102400	6189515	2990	2990	2990	2990	0
617	20240216	102300	6189515	2990	2990	2990	2990	0
618	20240216	102200	6189515	2990	2990	2990	2990	0
619	20240216	102100	6189515	2990	2990	2990	2990	0
620	20240216	102000	6189515	2990	2990	2990	2990	15
621	20240216	101900	6144665	2985	2985	2985	2985	0
622	20240216	101800	6144665	2985	2985	2985	2985	0
623	20240216	101700	6144665	2985	2985	2985	2985	0
624	20240216	101600	6144665	2985	2900	2985	2900	168
625	20240216	101500	5652790	2900	2900	2900	2900	486
626	20240216	101400	4243390	2900	2900	2900	2900	1
627	20240216	101300	4240490	2985	2985	2985	2985	0
628	20240216	101200	4240490	2985	2985	2985	2985	0
629	20240216	101100	4240490	2985	2985	2985	2985	0
630	20240216	101000	4240490	2985	2985	2985	2985	300
631	20240216	100900	3344990	2990	2990	2990	2990	0
632	20240216	100800	3344990	2990	2990	2990	2990	0
633	20240216	100700	3344990	2990	2990	2990	2990	40
634	20240216	100600	3225390	2990	2990	2990	2990	0
635	20240216	100500	3225390	2990	2990	2990	2990	0
636	20240216	100400	3225390	2990	2990	2990	2990	0
637	20240216	100300	3225390	2990	2990	2990	2990	0
638	20240216	100200	3225390	2990	2990	2990	2990	0
639	20240216	100100	3225390	2990	2990	2990	2990	3
640	20240216	100000	3216420	2990	2990	2990	2990	7
641	20240216	095900	3195490	2990	2990	2990	2990	0
642	20240216	095800	3195490	2990	2990	2990	2990	0
643	20240216	095700	3195490	2990	2990	2990	2990	0
644	20240216	095600	3195490	2990	2990	2990	2990	0
645	20240216	095500	3195490	2990	2990	2990	2990	0
646	20240216	095400	3195490	2990	2990	2990	2990	0
647	20240216	095300	3195490	2990	2990	2990	2990	0
648	20240216	095200	3195490	2990	2990	2990	2990	34
649	20240216	095100	3093830	2990	2990	2990	2990	0
650	20240216	095000	3093830	2990	2990	2990	2990	0
651	20240216	094900	3093830	2990	2990	2990	2990	0
652	20240216	094800	3093830	2990	2990	2990	2990	0
653	20240216	094700	3093830	2990	2990	2990	2990	0
654	20240216	094600	3093830	2990	2990	2990	2990	0
655	20240216	094500	3093830	2990	2990	2990	2990	0
656	20240216	094400	3093830	2990	2990	2990	2990	0
657	20240216	094300	3093830	2990	2990	2990	2990	3
658	20240216	094200	3084860	2970	2970	2970	2970	0
659	20240216	094100	3084860	2970	2970	2970	2970	0
660	20240216	094000	3084860	2970	2970	2970	2970	0
661	20240216	093900	3084860	2970	2970	2970	2970	0
662	20240216	093800	3084860	2970	2970	2970	2970	100
663	20240216	093700	2787860	2990	2990	2990	2990	2
664	20240216	093600	2781880	2995	2995	2995	2995	0
665	20240216	093500	2781880	2995	2995	2995	2995	0
666	20240216	093400	2781880	2995	2995	2995	2995	0
667	20240216	093300	2781880	2995	2995	2995	2995	0
668	20240216	093200	2781880	2995	2995	2995	2995	0
669	20240216	093100	2781880	2995	2995	2995	2995	0
670	20240216	093000	2781880	2995	2995	2995	2995	0
671	20240216	092900	2781880	2995	2995	2995	2995	20
672	20240216	092800	2721980	2995	2995	2995	2995	7
673	20240216	092700	2701015	2995	2995	2995	2995	230
674	20240216	092600	2012165	2995	2995	2995	2995	9
675	20240216	092500	1985210	2990	2990	2990	2990	91
676	20240216	092400	1713120	2990	2990	2990	2990	100
677	20240216	092300	1414120	2990	2990	2990	2990	0
678	20240216	092200	1414120	2990	2990	2990	2990	100
679	20240216	092100	1115120	2990	2990	2990	2990	0
680	20240216	092000	1115120	2990	2990	2990	2990	0
681	20240216	091900	1115120	2990	2990	2990	2990	0
682	20240216	091800	1115120	2990	2990	2990	2990	0
683	20240216	091700	1115120	2990	2990	2990	2990	7
684	20240216	091600	1094190	2995	2995	2995	2995	0
685	20240216	091500	1094190	2995	2995	2995	2995	2
686	20240216	091400	1088200	2995	2995	2995	2995	1
687	20240216	091300	1085205	2995	2995	2995	2995	0
688	20240216	091200	1085205	2995	2995	2995	2995	0
689	20240216	091100	1085205	2995	2995	2995	2995	200
690	20240216	091000	486205	2995	2995	2995	2995	10
691	20240216	090900	456255	2995	2995	2995	2995	0
692	20240216	090800	456255	2995	2995	2995	2995	0
693	20240216	090700	456255	2995	2995	2995	2995	10
694	20240216	090600	426305	3000	3000	3000	3000	1
695	20240216	090500	423305	2995	2995	2995	2995	0
696	20240216	090400	423305	2995	2995	2995	2995	19
697	20240216	090300	366400	3000	3000	3000	3000	100
698	20240216	090200	66400	3000	3000	3000	3000	0
699	20240216	090100	66400	3000	3000	3000	3000	0
700	20240216	090000	66400	3000	2700	3000	2700	24