KissMeData/246250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204600	26376875	4995	4995	4995	4995	1
3	20240216	204500	26376875	4995	4995	4995	4995	0
4	20240216	204400	26376875	4995	4995	4995	4995	0
5	20240216	204300	26376875	4995	4995	4995	4995	0
6	20240216	204200	26376875	4995	4995	4995	4995	0
7	20240216	204100	26376875	4995	4995	4995	4995	0
8	20240216	204000	26376875	4995	4995	4995	4995	0
9	20240216	203900	26376875	4995	4995	4995	4995	0
10	20240216	203800	26376875	4995	4995	4995	4995	0
11	20240216	203700	26376875	4995	4995	4995	4995	0
12	20240216	203600	26376875	4995	4995	4995	4995	0
13	20240216	203500	26376875	4995	4995	4995	4995	0
14	20240216	203400	26376875	4995	4995	4995	4995	0
15	20240216	203300	26376875	4995	4995	4995	4995	0
16	20240216	203200	26376875	4995	4995	4995	4995	0
17	20240216	203100	26376875	4995	4995	4995	4995	0
18	20240216	203000	26376875	4995	4995	4995	4995	0
19	20240216	202900	26376875	4995	4995	4995	4995	0
20	20240216	202800	26376875	4995	4995	4995	4995	0
21	20240216	202700	26376875	4995	4995	4995	4995	0
22	20240216	202600	26376875	4995	4995	4995	4995	0
23	20240216	202500	26376875	4995	4995	4995	4995	0
24	20240216	202400	26376875	4995	4995	4995	4995	0
25	20240216	202300	26376875	4995	4995	4995	4995	0
26	20240216	202200	26376875	4995	4995	4995	4995	0
27	20240216	202100	26376875	4995	4995	4995	4995	0
28	20240216	202000	26376875	4995	4995	4995	4995	0
29	20240216	201900	26376875	4995	4995	4995	4995	0
30	20240216	201800	26376875	4995	4995	4995	4995	0
31	20240216	201700	26376875	4995	4995	4995	4995	0
32	20240216	201600	26376875	4995	4995	4995	4995	1
33	20240216	201500	26376875	4995	4995	4995	4995	0
34	20240216	201400	26376875	4995	4995	4995	4995	0
35	20240216	201300	26376875	4995	4995	4995	4995	0
36	20240216	201200	26376875	4995	4995	4995	4995	0
37	20240216	201100	26376875	4995	4995	4995	4995	0
38	20240216	201000	26376875	4995	4995	4995	4995	0
39	20240216	200900	26376875	4995	4995	4995	4995	0
40	20240216	200800	26376875	4995	4995	4995	4995	0
41	20240216	200700	26376875	4995	4995	4995	4995	0
42	20240216	200600	26376875	4995	4995	4995	4995	0
43	20240216	200500	26376875	4995	4995	4995	4995	0
44	20240216	200400	26376875	4995	4995	4995	4995	0
45	20240216	200300	26376875	4995	4995	4995	4995	0
46	20240216	200200	26376875	4995	4995	4995	4995	0
47	20240216	200100	26376875	4995	4995	4995	4995	0
48	20240216	200000	26376875	4995	4995	4995	4995	0
49	20240216	195900	26376875	4995	4995	4995	4995	0
50	20240216	195800	26376875	4995	4995	4995	4995	0
51	20240216	195700	26376875	4995	4995	4995	4995	0
52	20240216	195600	26376875	4995	4995	4995	4995	0
53	20240216	195500	26376875	4995	4995	4995	4995	0
54	20240216	195400	26376875	4995	4995	4995	4995	0
55	20240216	195300	26376875	4995	4995	4995	4995	0
56	20240216	195200	26376875	4995	4995	4995	4995	0
57	20240216	195100	26376875	4995	4995	4995	4995	0
58	20240216	195000	26376875	4995	4995	4995	4995	0
59	20240216	194900	26376875	4995	4995	4995	4995	0
60	20240216	194800	26376875	4995	4995	4995	4995	0
61	20240216	194700	26376875	4995	4995	4995	4995	0
62	20240216	194600	26376875	4995	4995	4995	4995	1
63	20240216	194500	26376875	4995	4995	4995	4995	0
64	20240216	194400	26376875	4995	4995	4995	4995	0
65	20240216	194300	26376875	4995	4995	4995	4995	0
66	20240216	194200	26376875	4995	4995	4995	4995	0
67	20240216	194100	26376875	4995	4995	4995	4995	0
68	20240216	194000	26376875	4995	4995	4995	4995	0
69	20240216	193900	26376875	4995	4995	4995	4995	0
70	20240216	193800	26376875	4995	4995	4995	4995	0
71	20240216	193700	26376875	4995	4995	4995	4995	0
72	20240216	193600	26376875	4995	4995	4995	4995	0
73	20240216	193500	26376875	4995	4995	4995	4995	0
74	20240216	193400	26376875	4995	4995	4995	4995	0
75	20240216	193300	26376875	4995	4995	4995	4995	0
76	20240216	193200	26376875	4995	4995	4995	4995	0
77	20240216	193100	26376875	4995	4995	4995	4995	0
78	20240216	193000	26376875	4995	4995	4995	4995	0
79	20240216	192900	26376875	4995	4995	4995	4995	0
80	20240216	192800	26376875	4995	4995	4995	4995	0
81	20240216	192700	26376875	4995	4995	4995	4995	0
82	20240216	192600	26376875	4995	4995	4995	4995	0
83	20240216	192500	26376875	4995	4995	4995	4995	0
84	20240216	192400	26376875	4995	4995	4995	4995	0
85	20240216	192300	26376875	4995	4995	4995	4995	0
86	20240216	192200	26376875	4995	4995	4995	4995	0
87	20240216	192100	26376875	4995	4995	4995	4995	0
88	20240216	192000	26376875	4995	4995	4995	4995	0
89	20240216	191900	26376875	4995	4995	4995	4995	0
90	20240216	191800	26376875	4995	4995	4995	4995	0
91	20240216	191700	26376875	4995	4995	4995	4995	0
92	20240216	191600	26376875	4995	4995	4995	4995	1
93	20240216	191500	26376875	4995	4995	4995	4995	0
94	20240216	191400	26376875	4995	4995	4995	4995	0
95	20240216	191300	26376875	4995	4995	4995	4995	0
96	20240216	191200	26376875	4995	4995	4995	4995	0
97	20240216	191100	26376875	4995	4995	4995	4995	0
98	20240216	191000	26376875	4995	4995	4995	4995	0
99	20240216	190900	26376875	4995	4995	4995	4995	0
100	20240216	190800	26376875	4995	4995	4995	4995	0
101	20240216	190700	26376875	4995	4995	4995	4995	0
102	20240216	190600	26376875	4995	4995	4995	4995	0
103	20240216	190500	26376875	4995	4995	4995	4995	0
104	20240216	190400	26376875	4995	4995	4995	4995	0
105	20240216	190300	26376875	4995	4995	4995	4995	0
106	20240216	190200	26376875	4995	4995	4995	4995	0
107	20240216	190100	26376875	4995	4995	4995	4995	0
108	20240216	190000	26376875	4995	4995	4995	4995	0
109	20240216	185900	26376875	4995	4995	4995	4995	0
110	20240216	185800	26376875	4995	4995	4995	4995	0
111	20240216	185700	26376875	4995	4995	4995	4995	0
112	20240216	185600	26376875	4995	4995	4995	4995	0
113	20240216	185500	26376875	4995	4995	4995	4995	0
114	20240216	185400	26376875	4995	4995	4995	4995	0
115	20240216	185300	26376875	4995	4995	4995	4995	0
116	20240216	185200	26376875	4995	4995	4995	4995	0
117	20240216	185100	26376875	4995	4995	4995	4995	0
118	20240216	185000	26376875	4995	4995	4995	4995	0
119	20240216	184900	26376875	4995	4995	4995	4995	0
120	20240216	184800	26376875	4995	4995	4995	4995	0
121	20240216	184700	26376875	4995	4995	4995	4995	0
122	20240216	184600	26376875	4995	4995	4995	4995	1
123	20240216	184500	26376875	4995	4995	4995	4995	0
124	20240216	184400	26376875	4995	4995	4995	4995	0
125	20240216	184300	26376875	4995	4995	4995	4995	0
126	20240216	184200	26376875	4995	4995	4995	4995	0
127	20240216	184100	26376875	4995	4995	4995	4995	0
128	20240216	184000	26376875	4995	4995	4995	4995	0
129	20240216	183900	26376875	4995	4995	4995	4995	0
130	20240216	183800	26376875	4995	4995	4995	4995	0
131	20240216	183700	26376875	4995	4995	4995	4995	0
132	20240216	183600	26376875	4995	4995	4995	4995	0
133	20240216	183500	26376875	4995	4995	4995	4995	0
134	20240216	183400	26376875	4995	4995	4995	4995	0
135	20240216	183300	26376875	4995	4995	4995	4995	0
136	20240216	183200	26376875	4995	4995	4995	4995	0
137	20240216	183100	26376875	4995	4995	4995	4995	0
138	20240216	183000	26376875	4995	4995	4995	4995	0
139	20240216	182900	26376875	4995	4995	4995	4995	0
140	20240216	182800	26376875	4995	4995	4995	4995	0
141	20240216	182700	26376875	4995	4995	4995	4995	0
142	20240216	182600	26376875	4995	4995	4995	4995	0
143	20240216	182500	26376875	4995	4995	4995	4995	0
144	20240216	182400	26376875	4995	4995	4995	4995	0
145	20240216	182300	26376875	4995	4995	4995	4995	0
146	20240216	182200	26376875	4995	4995	4995	4995	0
147	20240216	182100	26376875	4995	4995	4995	4995	0
148	20240216	182000	26376875	4995	4995	4995	4995	0
149	20240216	181900	26376875	4995	4995	4995	4995	0
150	20240216	181800	26376875	4995	4995	4995	4995	0
151	20240216	181700	26376875	4995	4995	4995	4995	0
152	20240216	181600	26376875	4995	4995	4995	4995	1
153	20240216	181500	26376875	4995	4995	4995	4995	0
154	20240216	181400	26376875	4995	4995	4995	4995	0
155	20240216	181300	26376875	4995	4995	4995	4995	0
156	20240216	181200	26376875	4995	4995	4995	4995	0
157	20240216	181100	26376875	4995	4995	4995	4995	0
158	20240216	181000	26376875	4995	4995	4995	4995	0
159	20240216	180900	26376875	4995	4995	4995	4995	0
160	20240216	180800	26376875	4995	4995	4995	4995	0
161	20240216	180700	26376875	4995	4995	4995	4995	0
162	20240216	180600	26376875	4995	4995	4995	4995	0
163	20240216	180500	26376875	4995	4995	4995	4995	0
164	20240216	180400	26376875	4995	4995	4995	4995	0
165	20240216	180300	26376875	4995	4995	4995	4995	0
166	20240216	180200	26376875	4995	4995	4995	4995	0
167	20240216	180100	26376875	4995	4995	4995	4995	0
168	20240216	180000	26376875	4995	4995	4995	4995	0
169	20240216	175900	26376875	4995	4995	4995	4995	0
170	20240216	175800	26376875	4995	4995	4995	4995	0
171	20240216	175700	26376875	4995	4995	4995	4995	0
172	20240216	175600	26376875	4995	4995	4995	4995	0
173	20240216	175500	26376875	4995	4995	4995	4995	0
174	20240216	175400	26376875	4995	4995	4995	4995	0
175	20240216	175300	26376875	4995	4995	4995	4995	0
176	20240216	175200	26376875	4995	4995	4995	4995	0
177	20240216	175100	26376875	4995	4995	4995	4995	0
178	20240216	175000	26376875	4995	4995	4995	4995	0
179	20240216	174900	26376875	4995	4995	4995	4995	0
180	20240216	174800	26376875	4995	4995	4995	4995	0
181	20240216	174700	26376875	4995	4995	4995	4995	0
182	20240216	174600	26376875	4995	4995	4995	4995	1
183	20240216	174500	26376875	4995	4995	4995	4995	0
184	20240216	174400	26376875	4995	4995	4995	4995	0
185	20240216	174300	26376875	4995	4995	4995	4995	0
186	20240216	174200	26376875	4995	4995	4995	4995	0
187	20240216	174100	26376875	4995	4995	4995	4995	0
188	20240216	174000	26376875	4995	4995	4995	4995	0
189	20240216	173900	26376875	4995	4995	4995	4995	0
190	20240216	173800	26376875	4995	4995	4995	4995	0
191	20240216	173700	26376875	4995	4995	4995	4995	0
192	20240216	173600	26376875	4995	4995	4995	4995	0
193	20240216	173500	26376875	4995	4995	4995	4995	0
194	20240216	173400	26376875	4995	4995	4995	4995	0
195	20240216	173300	26376875	4995	4995	4995	4995	0
196	20240216	173200	26376875	4995	4995	4995	4995	0
197	20240216	173100	26376875	4995	4995	4995	4995	0
198	20240216	173000	26376875	4995	4995	4995	4995	0
199	20240216	172900	26376875	4995	4995	4995	4995	0
200	20240216	172800	26376875	4995	4995	4995	4995	0
201	20240216	172700	26376875	4995	4995	4995	4995	0
202	20240216	172600	26376875	4995	4995	4995	4995	0
203	20240216	172500	26376875	4995	4995	4995	4995	0
204	20240216	172400	26376875	4995	4995	4995	4995	0
205	20240216	172300	26376875	4995	4995	4995	4995	0
206	20240216	172200	26376875	4995	4995	4995	4995	0
207	20240216	172100	26376875	4995	4995	4995	4995	0
208	20240216	172000	26376875	4995	4995	4995	4995	0
209	20240216	171900	26376875	4995	4995	4995	4995	0
210	20240216	171800	26376875	4995	4995	4995	4995	0
211	20240216	171700	26376875	4995	4995	4995	4995	0
212	20240216	171600	26376875	4995	4995	4995	4995	1
213	20240216	171500	26376875	4995	4995	4995	4995	0
214	20240216	171400	26376875	4995	4995	4995	4995	0
215	20240216	171300	26376875	4995	4995	4995	4995	0
216	20240216	171200	26376875	4995	4995	4995	4995	0
217	20240216	171100	26376875	4995	4995	4995	4995	0
218	20240216	171000	26376875	4995	4995	4995	4995	0
219	20240216	170900	26376875	4995	4995	4995	4995	0
220	20240216	170800	26376875	4995	4995	4995	4995	0
221	20240216	170700	26376875	4995	4995	4995	4995	0
222	20240216	170600	26376875	4995	4995	4995	4995	0
223	20240216	170500	26376875	4995	4995	4995	4995	0
224	20240216	170400	26376875	4995	4995	4995	4995	0
225	20240216	170300	26376875	4995	4995	4995	4995	0
226	20240216	170200	26376875	4995	4995	4995	4995	0
227	20240216	170100	26376875	4995	4995	4995	4995	0
228	20240216	170000	26376875	4995	4995	4995	4995	0
229	20240216	165900	26376875	4995	4995	4995	4995	0
230	20240216	165800	26376875	4995	4995	4995	4995	0
231	20240216	165700	26376875	4995	4995	4995	4995	0
232	20240216	165600	26376875	4995	4995	4995	4995	0
233	20240216	165500	26376875	4995	4995	4995	4995	0
234	20240216	165400	26376875	4995	4995	4995	4995	0
235	20240216	165300	26376875	4995	4995	4995	4995	0
236	20240216	165200	26376875	4995	4995	4995	4995	0
237	20240216	165100	26376875	4995	4995	4995	4995	0
238	20240216	165000	26376875	4995	4995	4995	4995	0
239	20240216	164900	26376875	4995	4995	4995	4995	0
240	20240216	164800	26376875	4995	4995	4995	4995	0
241	20240216	164700	26376875	4995	4995	4995	4995	0
242	20240216	164600	26376875	4995	4995	4995	4995	1
243	20240216	164500	26376875	4995	4995	4995	4995	0
244	20240216	164400	26376875	4995	4995	4995	4995	0
245	20240216	164300	26376875	4995	4995	4995	4995	0
246	20240216	164200	26376875	4995	4995	4995	4995	0
247	20240216	164100	26376875	4995	4995	4995	4995	0
248	20240216	164000	26376875	4995	4995	4995	4995	0
249	20240216	163900	26376875	4995	4995	4995	4995	0
250	20240216	163800	26376875	4995	4995	4995	4995	0
251	20240216	163700	26376875	4995	4995	4995	4995	0
252	20240216	163600	26376875	4995	4995	4995	4995	0
253	20240216	163500	26376875	4995	4995	4995	4995	0
254	20240216	163400	26376875	4995	4995	4995	4995	0
255	20240216	163300	26376875	4995	4995	4995	4995	0
256	20240216	163200	26376875	4995	4995	4995	4995	0
257	20240216	163100	26376875	4995	4995	4995	4995	0
258	20240216	163000	26376875	4995	4995	4995	4995	0
259	20240216	162900	26376875	4995	4995	4995	4995	0
260	20240216	162800	26376875	4995	4995	4995	4995	0
261	20240216	162700	26376875	4995	4995	4995	4995	0
262	20240216	162600	26376875	4995	4995	4995	4995	0
263	20240216	162500	26376875	4995	4995	4995	4995	0
264	20240216	162400	26376875	4995	4995	4995	4995	0
265	20240216	162300	26376875	4995	4995	4995	4995	0
266	20240216	162200	26376875	4995	4995	4995	4995	0
267	20240216	162100	26376875	4995	4995	4995	4995	0
268	20240216	162000	26376875	4995	4995	4995	4995	0
269	20240216	161900	26376875	4995	4995	4995	4995	0
270	20240216	161800	26376875	4995	4995	4995	4995	0
271	20240216	161700	26376875	4995	4995	4995	4995	0
272	20240216	161600	26376875	4995	4995	4995	4995	1
273	20240216	161500	26376875	4995	4995	4995	4995	0
274	20240216	161400	26376875	4995	4995	4995	4995	0
275	20240216	161300	26376875	4995	4995	4995	4995	0
276	20240216	161200	26376875	4995	4995	4995	4995	0
277	20240216	161100	26376875	4995	4995	4995	4995	0
278	20240216	161000	26376875	4995	4995	4995	4995	0
279	20240216	160900	26376875	4995	4995	4995	4995	0
280	20240216	160800	26376875	4995	4995	4995	4995	0
281	20240216	160700	26376875	4995	4995	4995	4995	0
282	20240216	160600	26376875	4995	4995	4995	4995	0
283	20240216	160500	26376875	4995	4995	4995	4995	0
284	20240216	160400	26376875	4995	4995	4995	4995	0
285	20240216	160300	26376875	4995	4995	4995	4995	0
286	20240216	160200	26376875	4995	4995	4995	4995	0
287	20240216	160100	26376875	4995	4995	4995	4995	0
288	20240216	160000	26376875	4995	4995	4995	4995	0
289	20240216	155900	26376875	4995	4995	4995	4995	0
290	20240216	155800	26376875	4995	4995	4995	4995	0
291	20240216	155700	26376875	4995	4995	4995	4995	0
292	20240216	155600	26376875	4995	4995	4995	4995	0
293	20240216	155500	26376875	4995	4995	4995	4995	0
294	20240216	155400	26376875	4995	4995	4995	4995	0
295	20240216	155300	26376875	4995	4995	4995	4995	0
296	20240216	155200	26376875	4995	4995	4995	4995	0
297	20240216	155100	26376875	4995	4995	4995	4995	0
298	20240216	155000	26376875	4995	4995	4995	4995	0
299	20240216	154900	26376875	4995	4995	4995	4995	0
300	20240216	154800	26376875	4995	4995	4995	4995	0
301	20240216	154700	26376875	4995	4995	4995	4995	0
302	20240216	154600	26376875	4995	4995	4995	4995	1
303	20240216	154500	26376875	4995	4995	4995	4995	0
304	20240216	154400	26376875	4995	4995	4995	4995	0
305	20240216	154300	26376875	4995	4995	4995	4995	0
306	20240216	154200	26376875	4995	4995	4995	4995	0
307	20240216	154100	26376875	4995	4995	4995	4995	0
308	20240216	154000	26376875	4995	4995	4995	4995	0
309	20240216	153900	26376875	4995	4995	4995	4995	0
310	20240216	153800	26376875	4995	4995	4995	4995	0
311	20240216	153700	26376875	4995	4995	4995	4995	0
312	20240216	153600	26376875	4995	4995	4995	4995	0
313	20240216	153500	26376875	4995	4995	4995	4995	0
314	20240216	153400	26376875	4995	4995	4995	4995	0
315	20240216	153300	26376875	4995	4995	4995	4995	0
316	20240216	153200	26376875	4995	4995	4995	4995	0
317	20240216	153100	26376875	4995	4995	4995	4995	0
318	20240216	153000	26376875	4995	4995	4995	4995	1
319	20240216	152900	26371880	4995	4995	4995	4995	0
320	20240216	152800	26371880	4995	4995	4995	4995	0
321	20240216	152700	26371880	4995	4995	4995	4995	0
322	20240216	152600	26371880	4995	4995	4995	4995	0
323	20240216	152500	26371880	4995	4995	4995	4995	0
324	20240216	152400	26371880	4995	4995	4995	4995	0
325	20240216	152300	26371880	4995	4995	4995	4995	0
326	20240216	152200	26371880	4995	4995	4995	4995	0
327	20240216	152100	26371880	4995	4995	4995	4995	0
328	20240216	152000	26371880	4995	4995	4995	4995	0
329	20240216	151900	26371880	4995	4965	4995	4965	4
330	20240216	151800	26351990	4995	4995	4995	4995	1
331	20240216	151700	26346995	4990	4990	4990	4990	0
332	20240216	151600	26346995	4990	4990	4990	4990	0
333	20240216	151500	26346995	4990	4990	4990	4990	0
334	20240216	151400	26346995	4990	4990	4990	4990	0
335	20240216	151300	26346995	4990	4990	4990	4990	0
336	20240216	151200	26346995	4990	4990	4990	4990	0
337	20240216	151100	26346995	4990	4990	4990	4990	0
338	20240216	151000	26346995	4990	4990	4990	4990	0
339	20240216	150900	26346995	4990	4990	4990	4990	0
340	20240216	150800	26346995	4990	4990	4990	4990	0
341	20240216	150700	26346995	4990	4990	4990	4990	0
342	20240216	150600	26346995	4990	4990	4990	4990	0
343	20240216	150500	26346995	4990	4990	4990	4990	0
344	20240216	150400	26346995	4990	4990	4990	4990	0
345	20240216	150300	26346995	4990	4990	4990	4990	0
346	20240216	150200	26346995	4990	4990	4990	4990	0
347	20240216	150100	26346995	4990	4990	4990	4990	0
348	20240216	150000	26346995	4990	4990	4990	4990	0
349	20240216	145900	26346995	4990	4990	4990	4990	0
350	20240216	145800	26346995	4990	4990	4990	4990	0
351	20240216	145700	26346995	4990	4990	4990	4990	0
352	20240216	145600	26346995	4990	4990	4990	4990	195
353	20240216	145500	25373945	4990	4990	4990	4990	0
354	20240216	145400	25373945	4990	4990	4990	4990	3
355	20240216	145300	25358975	4990	4990	4990	4990	0
356	20240216	145200	25358975	4990	4990	4990	4990	0
357	20240216	145100	25358975	4990	4985	4990	4985	10
358	20240216	145000	25309080	4990	4990	4990	4990	0
359	20240216	144900	25309080	4990	4990	4990	4990	0
360	20240216	144800	25309080	4990	4990	4990	4990	0
361	20240216	144700	25309080	4990	4990	4990	4990	0
362	20240216	144600	25309080	4990	4990	4990	4990	0
363	20240216	144500	25309080	4990	4990	4990	4990	0
364	20240216	144400	25309080	4990	4990	4990	4990	6
365	20240216	144300	25279140	4995	4995	4995	4995	0
366	20240216	144200	25279140	4995	4990	4995	4990	50
367	20240216	144100	25029410	4955	4955	4955	4955	0
368	20240216	144000	25029410	4955	4955	4955	4955	0
369	20240216	143900	25029410	4955	4955	4955	4955	0
370	20240216	143800	25029410	4955	4955	4955	4955	0
371	20240216	143700	25029410	4955	4955	4955	4955	0
372	20240216	143600	25029410	4955	4955	4955	4955	0
373	20240216	143500	25029410	4955	4955	4955	4955	0
374	20240216	143400	25029410	4955	4955	4955	4955	0
375	20240216	143300	25029410	4955	4955	4955	4955	0
376	20240216	143200	25029410	4955	4955	4955	4955	0
377	20240216	143100	25029410	4955	4955	4955	4955	0
378	20240216	143000	25029410	4955	4955	4955	4955	0
379	20240216	142900	25029410	4955	4955	4955	4955	0
380	20240216	142800	25029410	4955	4955	4955	4955	0
381	20240216	142700	25029410	4955	4955	4955	4955	26
382	20240216	142600	24900580	4960	4960	4960	4960	0
383	20240216	142500	24900580	4960	4985	4985	4960	24
384	20240216	142400	24781515	4990	4990	4990	4990	3
385	20240216	142300	24766545	4990	4990	4990	4990	0
386	20240216	142200	24766545	4990	4990	4990	4990	0
387	20240216	142100	24766545	4990	4990	4990	4990	3
388	20240216	142000	24751575	4990	4990	4990	4990	1
389	20240216	141900	24746585	4995	4995	4995	4995	0
390	20240216	141800	24746585	4995	4995	4995	4995	0
391	20240216	141700	24746585	4995	4995	4995	4995	0
392	20240216	141600	24746585	4995	4995	4995	4995	1
393	20240216	141500	24741590	4965	4965	4965	4965	0
394	20240216	141400	24741590	4965	4965	4965	4965	9
395	20240216	141300	24696905	4970	4970	4970	4970	43
396	20240216	141200	24483195	4970	4970	4970	4970	0
397	20240216	141100	24483195	4970	4970	4970	4970	0
398	20240216	141000	24483195	4970	4990	4990	4970	500
399	20240216	140900	21994895	4990	4990	4990	4990	0
400	20240216	140800	21994895	4990	4990	4990	4990	1
401	20240216	140700	21989905	4990	4990	4990	4990	0
402	20240216	140600	21989905	4990	4990	4990	4990	0
403	20240216	140500	21989905	4990	4990	4990	4990	1
404	20240216	140400	21984915	4990	4990	4990	4990	0
405	20240216	140300	21984915	4990	4990	4990	4990	0
406	20240216	140200	21984915	4990	4990	4990	4990	1
407	20240216	140100	21979925	4990	4990	4990	4990	0
408	20240216	140000	21979925	4990	4990	4990	4990	0
409	20240216	135900	21979925	4990	4990	4990	4990	1
410	20240216	135800	21974935	4990	4990	4990	4990	0
411	20240216	135700	21974935	4990	4990	4990	4990	0
412	20240216	135600	21974935	4990	4990	4990	4990	1
413	20240216	135500	21969945	4990	4990	4990	4990	0
414	20240216	135400	21969945	4990	4990	4990	4990	0
415	20240216	135300	21969945	4990	4990	4990	4990	1
416	20240216	135200	21964955	4990	4990	4990	4990	0
417	20240216	135100	21964955	4990	4990	4990	4990	0
418	20240216	135000	21964955	4990	4990	4990	4990	1
419	20240216	134900	21959965	4990	4990	4990	4990	0
420	20240216	134800	21959965	4990	4990	4990	4990	0
421	20240216	134700	21959965	4990	4990	4990	4990	1
422	20240216	134600	21954975	4990	4990	4990	4990	0
423	20240216	134500	21954975	4990	4990	4990	4990	0
424	20240216	134400	21954975	4990	4990	4990	4990	1
425	20240216	134300	21949985	4990	4990	4990	4990	0
426	20240216	134200	21949985	4990	4990	4990	4990	0
427	20240216	134100	21949985	4990	4990	4990	4990	0
428	20240216	134000	21949985	4990	4990	4990	4990	1
429	20240216	133900	21944995	4990	4990	4990	4990	0
430	20240216	133800	21944995	4990	4990	4990	4990	0
431	20240216	133700	21944995	4990	4990	4990	4990	1
432	20240216	133600	21940005	4990	4990	4990	4990	0
433	20240216	133500	21940005	4990	4990	4990	4990	0
434	20240216	133400	21940005	4990	4990	4990	4990	1
435	20240216	133300	21935015	4990	4990	4990	4990	0
436	20240216	133200	21935015	4990	4990	4990	4990	0
437	20240216	133100	21935015	4990	4990	4990	4990	1
438	20240216	133000	21930025	4990	4990	4990	4990	0
439	20240216	132900	21930025	4990	4990	4990	4990	0
440	20240216	132800	21930025	4990	4990	4990	4990	1
441	20240216	132700	21925035	4990	4990	4990	4990	0
442	20240216	132600	21925035	4990	4990	4990	4990	0
443	20240216	132500	21925035	4990	4990	4990	4990	1
444	20240216	132400	21920045	4990	4990	4990	4990	0
445	20240216	132300	21920045	4990	4990	4990	4990	0
446	20240216	132200	21920045	4990	4990	4990	4990	1
447	20240216	132100	21915055	4990	4990	4990	4990	0
448	20240216	132000	21915055	4990	4990	4990	4990	0
449	20240216	131900	21915055	4990	4990	4990	4990	1
450	20240216	131800	21910065	4990	4990	4990	4990	1
451	20240216	131700	21905075	4990	4990	4990	4990	1
452	20240216	131600	21900085	4990	4995	4995	4990	24
453	20240216	131500	21780210	4995	4995	4995	4995	1
454	20240216	131400	21775215	5000	5000	5000	5000	3
455	20240216	131300	21760215	4995	4995	4995	4995	0
456	20240216	131200	21760215	4995	4995	4995	4995	1
457	20240216	131100	21755220	4995	4995	4995	4995	0
458	20240216	131000	21755220	4995	4995	4995	4995	0
459	20240216	130900	21755220	4995	4995	4995	4995	0
460	20240216	130800	21755220	4995	4995	4995	4995	1
461	20240216	130700	21750225	4995	4995	4995	4995	0
462	20240216	130600	21750225	4995	4995	4995	4995	0
463	20240216	130500	21750225	4995	4995	4995	4995	1
464	20240216	130400	21745230	5000	5000	5000	5000	0
465	20240216	130300	21745230	5000	5000	5000	5000	0
466	20240216	130200	21745230	5000	5000	5000	5000	1
467	20240216	130100	21740230	4975	4975	4975	4975	0
468	20240216	130000	21740230	4975	4975	4975	4975	0
469	20240216	125900	21740230	4975	4975	4975	4975	0
470	20240216	125800	21740230	4975	4975	4975	4975	0
471	20240216	125700	21740230	4975	4975	4975	4975	0
472	20240216	125600	21740230	4975	4975	4975	4975	0
473	20240216	125500	21740230	4975	4975	4975	4975	0
474	20240216	125400	21740230	4975	4975	4975	4975	0
475	20240216	125300	21740230	4975	4975	4975	4975	0
476	20240216	125200	21740230	4975	4975	4975	4975	0
477	20240216	125100	21740230	4975	4975	4975	4975	0
478	20240216	125000	21740230	4975	4975	4975	4975	0
479	20240216	124900	21740230	4975	4975	4975	4975	0
480	20240216	124800	21740230	4975	4975	4975	4975	0
481	20240216	124700	21740230	4975	4975	4975	4975	0
482	20240216	124600	21740230	4975	4975	4975	4975	0
483	20240216	124500	21740230	4975	4975	4975	4975	0
484	20240216	124400	21740230	4975	4975	4975	4975	0
485	20240216	124300	21740230	4975	4975	4975	4975	0
486	20240216	124200	21740230	4975	4975	4975	4975	0
487	20240216	124100	21740230	4975	4975	4975	4975	0
488	20240216	124000	21740230	4975	4975	4975	4975	0
489	20240216	123900	21740230	4975	4975	4975	4975	0
490	20240216	123800	21740230	4975	4975	4975	4975	0
491	20240216	123700	21740230	4975	4975	4975	4975	0
492	20240216	123600	21740230	4975	4975	4975	4975	0
493	20240216	123500	21740230	4975	4975	4975	4975	0
494	20240216	123400	21740230	4975	4975	4975	4975	0
495	20240216	123300	21740230	4975	4975	4975	4975	0
496	20240216	123200	21740230	4975	4975	4975	4975	0
497	20240216	123100	21740230	4975	4975	4975	4975	0
498	20240216	123000	21740230	4975	4975	4975	4975	0
499	20240216	122900	21740230	4975	4975	4975	4975	0
500	20240216	122800	21740230	4975	4975	4975	4975	0
501	20240216	122700	21740230	4975	4975	4975	4975	0
502	20240216	122600	21740230	4975	4975	4975	4975	0
503	20240216	122500	21740230	4975	4975	4975	4975	0
504	20240216	122400	21740230	4975	4975	4975	4975	0
505	20240216	122300	21740230	4975	4975	4975	4975	0
506	20240216	122200	21740230	4975	4975	4975	4975	0
507	20240216	122100	21740230	4975	4975	4975	4975	0
508	20240216	122000	21740230	4975	4975	4975	4975	0
509	20240216	121900	21740230	4975	4975	4975	4975	0
510	20240216	121800	21740230	4975	4975	4975	4975	0
511	20240216	121700	21740230	4975	4975	4975	4975	0
512	20240216	121600	21740230	4975	4975	4975	4975	0
513	20240216	121500	21740230	4975	4975	4975	4975	0
514	20240216	121400	21740230	4975	4975	4975	4975	0
515	20240216	121300	21740230	4975	4975	4975	4975	0
516	20240216	121200	21740230	4975	4975	4975	4975	0
517	20240216	121100	21740230	4975	4975	4975	4975	0
518	20240216	121000	21740230	4975	4975	4975	4975	0
519	20240216	120900	21740230	4975	4975	4975	4975	0
520	20240216	120800	21740230	4975	4975	4975	4975	0
521	20240216	120700	21740230	4975	4975	4975	4975	0
522	20240216	120600	21740230	4975	4975	4975	4975	0
523	20240216	120500	21740230	4975	4975	4975	4975	0
524	20240216	120400	21740230	4975	4975	4975	4975	0
525	20240216	120300	21740230	4975	4975	4975	4975	0
526	20240216	120200	21740230	4975	4975	4975	4975	3
527	20240216	120100	21725305	5010	5010	5010	5010	0
528	20240216	120000	21725305	5010	5010	5010	5010	0
529	20240216	115900	21725305	5010	5010	5010	5010	0
530	20240216	115800	21725305	5010	5010	5010	5010	0
531	20240216	115700	21725305	5010	5010	5010	5010	0
532	20240216	115600	21725305	5010	5010	5010	5010	0
533	20240216	115500	21725305	5010	5010	5010	5010	0
534	20240216	115400	21725305	5010	5010	5010	5010	3
535	20240216	115300	21710275	5010	5010	5010	5010	0
536	20240216	115200	21710275	5010	5010	5010	5010	0
537	20240216	115100	21710275	5010	5010	5010	5010	0
538	20240216	115000	21710275	5010	5010	5010	5010	0
539	20240216	114900	21710275	5010	5010	5010	5010	0
540	20240216	114800	21710275	5010	5010	5010	5010	0
541	20240216	114700	21710275	5010	5010	5010	5010	0
542	20240216	114600	21710275	5010	5010	5010	5010	0
543	20240216	114500	21710275	5010	5010	5010	5010	0
544	20240216	114400	21710275	5010	5010	5010	5010	3
545	20240216	114300	21695245	5010	5010	5010	5010	1
546	20240216	114200	21690235	4975	4975	4975	4975	0
547	20240216	114100	21690235	4975	4975	4975	4975	0
548	20240216	114000	21690235	4975	4975	4975	4975	0
549	20240216	113900	21690235	4975	4975	4975	4975	0
550	20240216	113800	21690235	4975	4975	4975	4975	0
551	20240216	113700	21690235	4975	4975	4975	4975	0
552	20240216	113600	21690235	4975	4975	4975	4975	0
553	20240216	113500	21690235	4975	4975	4975	4975	0
554	20240216	113400	21690235	4975	4975	4975	4975	0
555	20240216	113300	21690235	4975	4975	4975	4975	52
556	20240216	113200	21431535	4975	4975	4975	4975	0
557	20240216	113100	21431535	4975	4975	4975	4975	0
558	20240216	113000	21431535	4975	4975	4975	4975	0
559	20240216	112900	21431535	4975	4975	4975	4975	0
560	20240216	112800	21431535	4975	4975	4975	4975	0
561	20240216	112700	21431535	4975	4975	4975	4975	0
562	20240216	112600	21431535	4975	4975	4975	4975	0
563	20240216	112500	21431535	4975	4975	4975	4975	0
564	20240216	112400	21431535	4975	4975	4975	4975	0
565	20240216	112300	21431535	4975	4975	4975	4975	0
566	20240216	112200	21431535	4975	4975	4975	4975	0
567	20240216	112100	21431535	4975	4975	4975	4975	0
568	20240216	112000	21431535	4975	4975	4975	4975	0
569	20240216	111900	21431535	4975	4975	4975	4975	0
570	20240216	111800	21431535	4975	4975	4975	4975	0
571	20240216	111700	21431535	4975	4975	4975	4975	0
572	20240216	111600	21431535	4975	4975	4975	4975	0
573	20240216	111500	21431535	4975	4975	4975	4975	0
574	20240216	111400	21431535	4975	4975	4975	4975	0
575	20240216	111300	21431535	4975	4975	4975	4975	0
576	20240216	111200	21431535	4975	4975	4975	4975	0
577	20240216	111100	21431535	4975	4975	4975	4975	0
578	20240216	111000	21431535	4975	4975	4975	4975	0
579	20240216	110900	21431535	4975	4975	4975	4975	61
580	20240216	110800	21128060	4970	4970	4970	4970	0
581	20240216	110700	21128060	4970	4970	4970	4970	0
582	20240216	110600	21128060	4970	4970	4970	4970	0
583	20240216	110500	21128060	4970	4970	4970	4970	0
584	20240216	110400	21128060	4970	5010	5010	4970	5
585	20240216	110300	21103050	4970	4970	4970	4970	1
586	20240216	110200	21098080	5010	5010	5010	5010	1
587	20240216	110100	21093070	5000	5000	5000	5000	0
588	20240216	110000	21093070	5000	5000	5000	5000	0
589	20240216	105900	21093070	5000	5000	5000	5000	0
590	20240216	105800	21093070	5000	5000	5000	5000	45
591	20240216	105700	20868070	5000	5000	5000	5000	0
592	20240216	105600	20868070	5000	5000	5000	5000	0
593	20240216	105500	20868070	5000	5000	5000	5000	0
594	20240216	105400	20868070	5000	5000	5000	5000	0
595	20240216	105300	20868070	5000	5000	5000	5000	0
596	20240216	105200	20868070	5000	5000	5000	5000	0
597	20240216	105100	20868070	5000	5000	5000	5000	57
598	20240216	105000	20583070	4950	4950	4950	4950	0
599	20240216	104900	20583070	4950	4950	4950	4950	0
600	20240216	104800	20583070	4950	5000	5000	4950	320
601	20240216	104700	18993105	5000	5000	5000	5000	2
602	20240216	104600	18983105	5000	5000	5000	5000	2
603	20240216	104500	18973105	5000	5000	5000	5000	25
604	20240216	104400	18848105	5000	5000	5000	5000	3
605	20240216	104300	18833105	5000	5000	5000	5000	203
606	20240216	104200	17818105	5000	5000	5000	5000	0
607	20240216	104100	17818105	5000	5000	5000	5000	0
608	20240216	104000	17818105	5000	5000	5000	5000	0
609	20240216	103900	17818105	5000	5000	5000	5000	0
610	20240216	103800	17818105	5000	5000	5000	5000	0
611	20240216	103700	17818105	5000	5000	5000	5000	0
612	20240216	103600	17818105	5000	5000	5000	5000	0
613	20240216	103500	17818105	5000	5000	5000	5000	0
614	20240216	103400	17818105	5000	5000	5000	5000	0
615	20240216	103300	17818105	5000	5000	5000	5000	0
616	20240216	103200	17818105	5000	5000	5000	5000	0
617	20240216	103100	17818105	5000	5000	5000	5000	0
618	20240216	103000	17818105	5000	5000	5000	5000	0
619	20240216	102900	17818105	5000	5000	5000	5000	0
620	20240216	102800	17818105	5000	4990	5000	4990	1000
621	20240216	102700	12818720	4950	4950	4950	4950	0
622	20240216	102600	12818720	4950	4950	4950	4950	100
623	20240216	102500	12323720	4990	4990	4990	4990	1
624	20240216	102400	12318730	4990	4990	4990	4990	2
625	20240216	102300	12308750	4990	4990	4990	4990	0
626	20240216	102200	12308750	4990	4990	4990	4990	0
627	20240216	102100	12308750	4990	4990	4990	4990	4
628	20240216	102000	12288790	4995	4995	4995	4995	1
629	20240216	101900	12283795	4950	4950	4950	4950	0
630	20240216	101800	12283795	4950	4950	4950	4950	0
631	20240216	101700	12283795	4950	4950	4950	4950	0
632	20240216	101600	12283795	4950	4985	4985	4950	125
633	20240216	101500	11664835	4950	4950	4950	4950	0
634	20240216	101400	11664835	4950	4950	4950	4950	0
635	20240216	101300	11664835	4950	4950	4950	4950	0
636	20240216	101200	11664835	4950	4950	4950	4950	0
637	20240216	101100	11664835	4950	4950	4950	4950	0
638	20240216	101000	11664835	4950	4950	4950	4950	0
639	20240216	100900	11664835	4950	4950	4950	4950	0
640	20240216	100800	11664835	4950	4950	4950	4950	0
641	20240216	100700	11664835	4950	4950	4950	4950	0
642	20240216	100600	11664835	4950	4950	4950	4950	0
643	20240216	100500	11664835	4950	4950	4950	4950	0
644	20240216	100400	11664835	4950	4950	4950	4950	0
645	20240216	100300	11664835	4950	4950	4950	4950	0
646	20240216	100200	11664835	4950	4950	4950	4950	0
647	20240216	100100	11664835	4950	4950	4950	4950	0
648	20240216	100000	11664835	4950	4950	4950	4950	0
649	20240216	095900	11664835	4950	4985	4985	4950	43
650	20240216	095800	11451810	4985	4985	4985	4985	0
651	20240216	095700	11451810	4985	4985	4985	4985	0
652	20240216	095600	11451810	4985	4985	4985	4985	0
653	20240216	095500	11451810	4985	4985	4985	4985	0
654	20240216	095400	11451810	4985	4985	4985	4985	0
655	20240216	095300	11451810	4985	4985	4985	4985	0
656	20240216	095200	11451810	4985	4985	4985	4985	0
657	20240216	095100	11451810	4985	4985	4985	4985	0
658	20240216	095000	11451810	4985	4985	4985	4985	0
659	20240216	094900	11451810	4985	4985	4985	4985	0
660	20240216	094800	11451810	4985	4985	4985	4985	1
661	20240216	094700	11446825	4955	4955	4955	4955	0
662	20240216	094600	11446825	4955	4965	4965	4950	1014
663	20240216	094500	6422460	4960	4960	4960	4960	0
664	20240216	094400	6422460	4960	4960	4960	4960	0
665	20240216	094300	6422460	4960	4960	4960	4960	106
666	20240216	094200	5896700	4985	4985	4985	4985	0
667	20240216	094100	5896700	4985	4985	4985	4985	1
668	20240216	094000	5891715	4965	4965	4965	4965	1
669	20240216	093900	5886750	4985	4985	4985	4985	2
670	20240216	093800	5876780	4985	4965	4985	4965	6
671	20240216	093700	5846970	4955	4955	4955	4955	0
672	20240216	093600	5846970	4955	4955	4955	4955	0
673	20240216	093500	5846970	4955	4955	4955	4955	0
674	20240216	093400	5846970	4955	4955	4955	4955	0
675	20240216	093300	5846970	4955	4955	4955	4955	0
676	20240216	093200	5846970	4955	4955	4955	4955	0
677	20240216	093100	5846970	4955	4955	4955	4955	0
678	20240216	093000	5846970	4955	4955	4955	4955	0
679	20240216	092900	5846970	4955	4955	4955	4955	0
680	20240216	092800	5846970	4955	4955	4955	4955	0
681	20240216	092700	5846970	4955	4955	4955	4955	0
682	20240216	092600	5846970	4955	4955	4955	4955	0
683	20240216	092500	5846970	4955	4955	4955	4955	0
684	20240216	092400	5846970	4955	4955	4955	4955	0
685	20240216	092300	5846970	4955	4955	4955	4955	0
686	20240216	092200	5846970	4955	4955	4955	4955	0
687	20240216	092100	5846970	4955	4955	4955	4955	0
688	20240216	092000	5846970	4955	4955	4955	4955	0
689	20240216	091900	5846970	4955	4955	4955	4955	2
690	20240216	091800	5837060	4985	4985	4985	4985	0
691	20240216	091700	5837060	4985	4985	4985	4985	0
692	20240216	091600	5837060	4985	4985	4985	4985	1
693	20240216	091500	5832075	4985	4985	4985	4985	0
694	20240216	091400	5832075	4985	4985	4985	4985	3
695	20240216	091300	5817120	5000	5000	5000	5000	0
696	20240216	091200	5817120	5000	5000	5000	5000	0
697	20240216	091100	5817120	5000	5000	5000	5000	931
698	20240216	091000	1162120	5000	5000	5000	5000	67
699	20240216	090900	827120	5000	5000	5000	5000	2
700	20240216	090800	817120	5070	5070	5070	5070	0
701	20240216	090700	817120	5070	5040	5070	5040	53
702	20240216	090600	548530	5010	5010	5010	5010	63
703	20240216	090500	232900	5010	5010	5010	5010	3
704	20240216	090400	217870	5010	5050	5050	5010	3
705	20240216	090300	202800	5070	5070	5070	5070	0
706	20240216	090200	202800	5070	5070	5070	5070	0
707	20240216	090100	202800	5070	5070	5070	5070	0
708	20240216	090000	202800	5070	5070	5070	5070	40