KissMeData/109740/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200900	68936245	5010	5010	5010	5010	205
3	20240216	200800	68936245	5010	5010	5010	5010	0
4	20240216	200700	68936245	5010	5010	5010	5010	0
5	20240216	200600	68936245	5010	5010	5010	5010	0
6	20240216	200500	68936245	5010	5010	5010	5010	0
7	20240216	200400	68936245	5010	5010	5010	5010	0
8	20240216	200300	68936245	5010	5010	5010	5010	0
9	20240216	200200	68936245	5010	5010	5010	5010	0
10	20240216	200100	68936245	5010	5010	5010	5010	0
11	20240216	200000	68936245	5010	5010	5010	5010	0
12	20240216	195900	68936245	5010	5010	5010	5010	0
13	20240216	195800	68936245	5010	5010	5010	5010	0
14	20240216	195700	68936245	5010	5010	5010	5010	0
15	20240216	195600	68936245	5010	5010	5010	5010	0
16	20240216	195500	68936245	5010	5010	5010	5010	0
17	20240216	195400	68936245	5010	5010	5010	5010	0
18	20240216	195300	68936245	5010	5010	5010	5010	0
19	20240216	195200	68936245	5010	5010	5010	5010	0
20	20240216	195100	68936245	5010	5010	5010	5010	0
21	20240216	195000	68936245	5010	5010	5010	5010	0
22	20240216	194900	68936245	5010	5010	5010	5010	0
23	20240216	194800	68936245	5010	5010	5010	5010	0
24	20240216	194700	68936245	5010	5010	5010	5010	0
25	20240216	194600	68936245	5010	5010	5010	5010	0
26	20240216	194500	68936245	5010	5010	5010	5010	0
27	20240216	194400	68936245	5010	5010	5010	5010	0
28	20240216	194300	68936245	5010	5010	5010	5010	0
29	20240216	194200	68936245	5010	5010	5010	5010	0
30	20240216	194100	68936245	5010	5010	5010	5010	0
31	20240216	194000	68936245	5010	5010	5010	5010	0
32	20240216	193900	68936245	5010	5010	5010	5010	205
33	20240216	193800	68936245	5010	5010	5010	5010	0
34	20240216	193700	68936245	5010	5010	5010	5010	0
35	20240216	193600	68936245	5010	5010	5010	5010	0
36	20240216	193500	68936245	5010	5010	5010	5010	0
37	20240216	193400	68936245	5010	5010	5010	5010	0
38	20240216	193300	68936245	5010	5010	5010	5010	0
39	20240216	193200	68936245	5010	5010	5010	5010	0
40	20240216	193100	68936245	5010	5010	5010	5010	0
41	20240216	193000	68936245	5010	5010	5010	5010	0
42	20240216	192900	68936245	5010	5010	5010	5010	0
43	20240216	192800	68936245	5010	5010	5010	5010	0
44	20240216	192700	68936245	5010	5010	5010	5010	0
45	20240216	192600	68936245	5010	5010	5010	5010	0
46	20240216	192500	68936245	5010	5010	5010	5010	0
47	20240216	192400	68936245	5010	5010	5010	5010	0
48	20240216	192300	68936245	5010	5010	5010	5010	0
49	20240216	192200	68936245	5010	5010	5010	5010	0
50	20240216	192100	68936245	5010	5010	5010	5010	0
51	20240216	192000	68936245	5010	5010	5010	5010	0
52	20240216	191900	68936245	5010	5010	5010	5010	0
53	20240216	191800	68936245	5010	5010	5010	5010	0
54	20240216	191700	68936245	5010	5010	5010	5010	0
55	20240216	191600	68936245	5010	5010	5010	5010	0
56	20240216	191500	68936245	5010	5010	5010	5010	0
57	20240216	191400	68936245	5010	5010	5010	5010	0
58	20240216	191300	68936245	5010	5010	5010	5010	0
59	20240216	191200	68936245	5010	5010	5010	5010	0
60	20240216	191100	68936245	5010	5010	5010	5010	0
61	20240216	191000	68936245	5010	5010	5010	5010	0
62	20240216	190900	68936245	5010	5010	5010	5010	205
63	20240216	190800	68936245	5010	5010	5010	5010	0
64	20240216	190700	68936245	5010	5010	5010	5010	0
65	20240216	190600	68936245	5010	5010	5010	5010	0
66	20240216	190500	68936245	5010	5010	5010	5010	0
67	20240216	190400	68936245	5010	5010	5010	5010	0
68	20240216	190300	68936245	5010	5010	5010	5010	0
69	20240216	190200	68936245	5010	5010	5010	5010	0
70	20240216	190100	68936245	5010	5010	5010	5010	0
71	20240216	190000	68936245	5010	5010	5010	5010	0
72	20240216	185900	68936245	5010	5010	5010	5010	0
73	20240216	185800	68936245	5010	5010	5010	5010	0
74	20240216	185700	68936245	5010	5010	5010	5010	0
75	20240216	185600	68936245	5010	5010	5010	5010	0
76	20240216	185500	68936245	5010	5010	5010	5010	0
77	20240216	185400	68936245	5010	5010	5010	5010	0
78	20240216	185300	68936245	5010	5010	5010	5010	0
79	20240216	185200	68936245	5010	5010	5010	5010	0
80	20240216	185100	68936245	5010	5010	5010	5010	0
81	20240216	185000	68936245	5010	5010	5010	5010	0
82	20240216	184900	68936245	5010	5010	5010	5010	0
83	20240216	184800	68936245	5010	5010	5010	5010	0
84	20240216	184700	68936245	5010	5010	5010	5010	0
85	20240216	184600	68936245	5010	5010	5010	5010	0
86	20240216	184500	68936245	5010	5010	5010	5010	0
87	20240216	184400	68936245	5010	5010	5010	5010	0
88	20240216	184300	68936245	5010	5010	5010	5010	0
89	20240216	184200	68936245	5010	5010	5010	5010	0
90	20240216	184100	68936245	5010	5010	5010	5010	0
91	20240216	184000	68936245	5010	5010	5010	5010	0
92	20240216	183900	68936245	5010	5010	5010	5010	205
93	20240216	183800	68936245	5010	5010	5010	5010	0
94	20240216	183700	68936245	5010	5010	5010	5010	0
95	20240216	183600	68936245	5010	5010	5010	5010	0
96	20240216	183500	68936245	5010	5010	5010	5010	0
97	20240216	183400	68936245	5010	5010	5010	5010	0
98	20240216	183300	68936245	5010	5010	5010	5010	0
99	20240216	183200	68936245	5010	5010	5010	5010	0
100	20240216	183100	68936245	5010	5010	5010	5010	0
101	20240216	183000	68936245	5010	5010	5010	5010	0
102	20240216	182900	68936245	5010	5010	5010	5010	0
103	20240216	182800	68936245	5010	5010	5010	5010	0
104	20240216	182700	68936245	5010	5010	5010	5010	0
105	20240216	182600	68936245	5010	5010	5010	5010	0
106	20240216	182500	68936245	5010	5010	5010	5010	0
107	20240216	182400	68936245	5010	5010	5010	5010	0
108	20240216	182300	68936245	5010	5010	5010	5010	0
109	20240216	182200	68936245	5010	5010	5010	5010	0
110	20240216	182100	68936245	5010	5010	5010	5010	0
111	20240216	182000	68936245	5010	5010	5010	5010	0
112	20240216	181900	68936245	5010	5010	5010	5010	0
113	20240216	181800	68936245	5010	5010	5010	5010	0
114	20240216	181700	68936245	5010	5010	5010	5010	0
115	20240216	181600	68936245	5010	5010	5010	5010	0
116	20240216	181500	68936245	5010	5010	5010	5010	0
117	20240216	181400	68936245	5010	5010	5010	5010	0
118	20240216	181300	68936245	5010	5010	5010	5010	0
119	20240216	181200	68936245	5010	5010	5010	5010	0
120	20240216	181100	68936245	5010	5010	5010	5010	0
121	20240216	181000	68936245	5010	5010	5010	5010	0
122	20240216	180900	68936245	5010	5010	5010	5010	205
123	20240216	180800	68936245	5010	5010	5010	5010	0
124	20240216	180700	68936245	5010	5010	5010	5010	0
125	20240216	180600	68936245	5010	5010	5010	5010	0
126	20240216	180500	68936245	5010	5010	5010	5010	0
127	20240216	180400	68936245	5010	5010	5010	5010	0
128	20240216	180300	68936245	5010	5010	5010	5010	0
129	20240216	180200	68936245	5010	5010	5010	5010	0
130	20240216	180100	68936245	5010	5010	5010	5010	0
131	20240216	180000	68936245	5010	5010	5010	5010	0
132	20240216	175900	68936245	5010	5010	5010	5010	0
133	20240216	175800	68936245	5010	5010	5010	5010	0
134	20240216	175700	68936245	5010	5010	5010	5010	0
135	20240216	175600	68936245	5010	5010	5010	5010	0
136	20240216	175500	68936245	5010	5010	5010	5010	0
137	20240216	175400	68936245	5010	5010	5010	5010	0
138	20240216	175300	68936245	5010	5010	5010	5010	0
139	20240216	175200	68936245	5010	5010	5010	5010	0
140	20240216	175100	68936245	5010	5010	5010	5010	0
141	20240216	175000	68936245	5010	5010	5010	5010	0
142	20240216	174900	68936245	5010	5010	5010	5010	0
143	20240216	174800	68936245	5010	5010	5010	5010	0
144	20240216	174700	68936245	5010	5010	5010	5010	0
145	20240216	174600	68936245	5010	5010	5010	5010	0
146	20240216	174500	68936245	5010	5010	5010	5010	0
147	20240216	174400	68936245	5010	5010	5010	5010	0
148	20240216	174300	68936245	5010	5010	5010	5010	0
149	20240216	174200	68936245	5010	5010	5010	5010	0
150	20240216	174100	68936245	5010	5010	5010	5010	0
151	20240216	174000	68936245	5010	5010	5010	5010	0
152	20240216	173900	68936245	5010	5010	5010	5010	205
153	20240216	173800	68936245	5010	5010	5010	5010	0
154	20240216	173700	68936245	5010	5010	5010	5010	0
155	20240216	173600	68936245	5010	5010	5010	5010	0
156	20240216	173500	68936245	5010	5010	5010	5010	0
157	20240216	173400	68936245	5010	5010	5010	5010	0
158	20240216	173300	68936245	5010	5010	5010	5010	0
159	20240216	173200	68936245	5010	5010	5010	5010	0
160	20240216	173100	68936245	5010	5010	5010	5010	0
161	20240216	173000	68936245	5010	5010	5010	5010	0
162	20240216	172900	68936245	5010	5010	5010	5010	0
163	20240216	172800	68936245	5010	5010	5010	5010	0
164	20240216	172700	68936245	5010	5010	5010	5010	0
165	20240216	172600	68936245	5010	5010	5010	5010	0
166	20240216	172500	68936245	5010	5010	5010	5010	0
167	20240216	172400	68936245	5010	5010	5010	5010	0
168	20240216	172300	68936245	5010	5010	5010	5010	0
169	20240216	172200	68936245	5010	5010	5010	5010	0
170	20240216	172100	68936245	5010	5010	5010	5010	0
171	20240216	172000	68936245	5010	5010	5010	5010	0
172	20240216	171900	68936245	5010	5010	5010	5010	0
173	20240216	171800	68936245	5010	5010	5010	5010	0
174	20240216	171700	68936245	5010	5010	5010	5010	0
175	20240216	171600	68936245	5010	5010	5010	5010	0
176	20240216	171500	68936245	5010	5010	5010	5010	0
177	20240216	171400	68936245	5010	5010	5010	5010	0
178	20240216	171300	68936245	5010	5010	5010	5010	0
179	20240216	171200	68936245	5010	5010	5010	5010	0
180	20240216	171100	68936245	5010	5010	5010	5010	0
181	20240216	171000	68936245	5010	5010	5010	5010	0
182	20240216	170900	68936245	5010	5010	5010	5010	205
183	20240216	170800	68936245	5010	5010	5010	5010	0
184	20240216	170700	68936245	5010	5010	5010	5010	0
185	20240216	170600	68936245	5010	5010	5010	5010	0
186	20240216	170500	68936245	5010	5010	5010	5010	0
187	20240216	170400	68936245	5010	5010	5010	5010	0
188	20240216	170300	68936245	5010	5010	5010	5010	0
189	20240216	170200	68936245	5010	5010	5010	5010	0
190	20240216	170100	68936245	5010	5010	5010	5010	0
191	20240216	170000	68936245	5010	5010	5010	5010	0
192	20240216	165900	68936245	5010	5010	5010	5010	0
193	20240216	165800	68936245	5010	5010	5010	5010	0
194	20240216	165700	68936245	5010	5010	5010	5010	0
195	20240216	165600	68936245	5010	5010	5010	5010	0
196	20240216	165500	68936245	5010	5010	5010	5010	0
197	20240216	165400	68936245	5010	5010	5010	5010	0
198	20240216	165300	68936245	5010	5010	5010	5010	0
199	20240216	165200	68936245	5010	5010	5010	5010	0
200	20240216	165100	68936245	5010	5010	5010	5010	0
201	20240216	165000	68936245	5010	5010	5010	5010	0
202	20240216	164900	68936245	5010	5010	5010	5010	0
203	20240216	164800	68936245	5010	5010	5010	5010	0
204	20240216	164700	68936245	5010	5010	5010	5010	0
205	20240216	164600	68936245	5010	5010	5010	5010	0
206	20240216	164500	68936245	5010	5010	5010	5010	0
207	20240216	164400	68936245	5010	5010	5010	5010	0
208	20240216	164300	68936245	5010	5010	5010	5010	0
209	20240216	164200	68936245	5010	5010	5010	5010	0
210	20240216	164100	68936245	5010	5010	5010	5010	0
211	20240216	164000	68936245	5010	5010	5010	5010	0
212	20240216	163900	68936245	5010	5010	5010	5010	205
213	20240216	163800	68936245	5010	5010	5010	5010	0
214	20240216	163700	68936245	5010	5010	5010	5010	0
215	20240216	163600	68936245	5010	5010	5010	5010	0
216	20240216	163500	68936245	5010	5010	5010	5010	0
217	20240216	163400	68936245	5010	5010	5010	5010	0
218	20240216	163300	68936245	5010	5010	5010	5010	0
219	20240216	163200	68936245	5010	5010	5010	5010	0
220	20240216	163100	68936245	5010	5010	5010	5010	0
221	20240216	163000	68936245	5010	5010	5010	5010	0
222	20240216	162900	68936245	5010	5010	5010	5010	0
223	20240216	162800	68936245	5010	5010	5010	5010	0
224	20240216	162700	68936245	5010	5010	5010	5010	0
225	20240216	162600	68936245	5010	5010	5010	5010	0
226	20240216	162500	68936245	5010	5010	5010	5010	0
227	20240216	162400	68936245	5010	5010	5010	5010	0
228	20240216	162300	68936245	5010	5010	5010	5010	0
229	20240216	162200	68936245	5010	5010	5010	5010	0
230	20240216	162100	68936245	5010	5010	5010	5010	0
231	20240216	162000	68936245	5010	5010	5010	5010	0
232	20240216	161900	68936245	5010	5010	5010	5010	0
233	20240216	161800	68936245	5010	5010	5010	5010	0
234	20240216	161700	68936245	5010	5010	5010	5010	0
235	20240216	161600	68936245	5010	5010	5010	5010	0
236	20240216	161500	68936245	5010	5010	5010	5010	0
237	20240216	161400	68936245	5010	5010	5010	5010	0
238	20240216	161300	68936245	5010	5010	5010	5010	0
239	20240216	161200	68936245	5010	5010	5010	5010	0
240	20240216	161100	68936245	5010	5010	5010	5010	0
241	20240216	161000	68936245	5010	5010	5010	5010	0
242	20240216	160900	68936245	5010	5010	5010	5010	205
243	20240216	160800	68936245	5010	5010	5010	5010	0
244	20240216	160700	68936245	5010	5010	5010	5010	0
245	20240216	160600	68936245	5010	5010	5010	5010	0
246	20240216	160500	68936245	5010	5010	5010	5010	0
247	20240216	160400	68936245	5010	5010	5010	5010	0
248	20240216	160300	68936245	5010	5010	5010	5010	0
249	20240216	160200	68936245	5010	5010	5010	5010	0
250	20240216	160100	68936245	5010	5010	5010	5010	0
251	20240216	160000	68936245	5010	5010	5010	5010	0
252	20240216	155900	68936245	5010	5010	5010	5010	0
253	20240216	155800	68936245	5010	5010	5010	5010	0
254	20240216	155700	68936245	5010	5010	5010	5010	0
255	20240216	155600	68936245	5010	5010	5010	5010	0
256	20240216	155500	68936245	5010	5010	5010	5010	0
257	20240216	155400	68936245	5010	5010	5010	5010	0
258	20240216	155300	68936245	5010	5010	5010	5010	0
259	20240216	155200	68936245	5010	5010	5010	5010	0
260	20240216	155100	68936245	5010	5010	5010	5010	0
261	20240216	155000	68936245	5010	5010	5010	5010	0
262	20240216	154900	68936245	5010	5010	5010	5010	0
263	20240216	154800	68936245	5010	5010	5010	5010	0
264	20240216	154700	68936245	5010	5010	5010	5010	0
265	20240216	154600	68936245	5010	5010	5010	5010	0
266	20240216	154500	68936245	5010	5010	5010	5010	0
267	20240216	154400	68936245	5010	5010	5010	5010	0
268	20240216	154300	68936245	5010	5010	5010	5010	0
269	20240216	154200	68936245	5010	5010	5010	5010	0
270	20240216	154100	68936245	5010	5010	5010	5010	0
271	20240216	154000	68936245	5010	5010	5010	5010	0
272	20240216	153900	68936245	5010	5010	5010	5010	205
273	20240216	153800	68936245	5010	5010	5010	5010	0
274	20240216	153700	68936245	5010	5010	5010	5010	0
275	20240216	153600	68936245	5010	5010	5010	5010	0
276	20240216	153500	68936245	5010	5010	5010	5010	0
277	20240216	153400	68936245	5010	5010	5010	5010	0
278	20240216	153300	68936245	5010	5010	5010	5010	0
279	20240216	153200	68936245	5010	5010	5010	5010	0
280	20240216	153100	68936245	5010	5010	5010	5010	0
281	20240216	153000	68936245	5010	5010	5010	5010	205
282	20240216	152900	67909195	4990	4990	4990	4990	0
283	20240216	152800	67909195	4990	4990	4990	4990	0
284	20240216	152700	67909195	4990	4990	4990	4990	0
285	20240216	152600	67909195	4990	4990	4990	4990	0
286	20240216	152500	67909195	4990	4990	4990	4990	0
287	20240216	152400	67909195	4990	4990	4990	4990	0
288	20240216	152300	67909195	4990	4990	4990	4990	0
289	20240216	152200	67909195	4990	4990	4990	4990	0
290	20240216	152100	67909195	4990	4990	4990	4990	0
291	20240216	152000	67909195	4990	4990	4990	4990	0
292	20240216	151900	67909195	4990	4990	4990	4990	0
293	20240216	151800	67909195	4990	4990	4990	4990	1
294	20240216	151700	67904205	4970	4970	4970	4970	396
295	20240216	151600	65936085	4970	4970	4970	4970	1
296	20240216	151500	65931115	4960	4965	4965	4960	1755
297	20240216	151400	57225380	4975	4975	4975	4975	0
298	20240216	151300	57225380	4975	4975	4975	4975	1
299	20240216	151200	57220405	4965	4975	4975	4965	1001
300	20240216	151100	52250275	4985	4985	4985	4985	0
301	20240216	151000	52250275	4985	4985	4985	4985	0
302	20240216	150900	52250275	4985	4985	4985	4985	0
303	20240216	150800	52250275	4985	4985	4985	4985	0
304	20240216	150700	52250275	4985	4985	4985	4985	0
305	20240216	150600	52250275	4985	4985	4985	4985	1
306	20240216	150500	52245290	4970	4975	4975	4970	400
307	20240216	150400	50257260	4990	4990	4990	4990	0
308	20240216	150300	50257260	4990	4990	4990	4990	0
309	20240216	150200	50257260	4990	4990	4990	4990	0
310	20240216	150100	50257260	4990	4990	4990	4990	0
311	20240216	150000	50257260	4990	4990	4990	4990	50
312	20240216	145900	50007760	4995	4995	4995	4995	1
313	20240216	145800	50002765	4975	4975	4975	4975	200
314	20240216	145700	49007765	4995	4995	4995	4995	0
315	20240216	145600	49007765	4995	4995	4995	4995	0
316	20240216	145500	49007765	4995	4995	4995	4995	0
317	20240216	145400	49007765	4995	4995	4995	4995	0
318	20240216	145300	49007765	4995	4995	4995	4995	0
319	20240216	145200	49007765	4995	4995	4995	4995	0
320	20240216	145100	49007765	4995	4995	4995	4995	0
321	20240216	145000	49007765	4995	4995	4995	4995	13
322	20240216	144900	48942830	4995	4995	4995	4995	0
323	20240216	144800	48942830	4995	4995	4995	4995	0
324	20240216	144700	48942830	4995	4995	4995	4995	0
325	20240216	144600	48942830	4995	4995	4995	4995	0
326	20240216	144500	48942830	4995	4995	4995	4995	0
327	20240216	144400	48942830	4995	4995	4995	4995	0
328	20240216	144300	48942830	4995	4995	4995	4995	0
329	20240216	144200	48942830	4995	4995	4995	4995	0
330	20240216	144100	48942830	4995	4995	4995	4995	0
331	20240216	144000	48942830	4995	4995	4995	4995	0
332	20240216	143900	48942830	4995	4995	4995	4995	100
333	20240216	143800	48443330	4995	4995	4995	4995	100
334	20240216	143700	47943830	5010	5010	5010	5010	0
335	20240216	143600	47943830	5010	5010	5010	5010	0
336	20240216	143500	47943830	5010	5010	5010	5010	0
337	20240216	143400	47943830	5010	5010	5010	5010	0
338	20240216	143300	47943830	5010	5010	5010	5010	0
339	20240216	143200	47943830	5010	5010	5010	5010	0
340	20240216	143100	47943830	5010	5010	5010	5010	0
341	20240216	143000	47943830	5010	5010	5010	5010	0
342	20240216	142900	47943830	5010	5010	5010	5010	0
343	20240216	142800	47943830	5010	5010	5010	5010	0
344	20240216	142700	47943830	5010	5010	5010	5010	0
345	20240216	142600	47943830	5010	5010	5010	5010	0
346	20240216	142500	47943830	5010	5010	5010	5010	0
347	20240216	142400	47943830	5010	5010	5010	5010	0
348	20240216	142300	47943830	5010	5010	5010	5010	0
349	20240216	142200	47943830	5010	5010	5010	5010	0
350	20240216	142100	47943830	5010	5010	5010	5010	0
351	20240216	142000	47943830	5010	5010	5010	5010	1
352	20240216	141900	47938820	4995	4995	4995	4995	0
353	20240216	141800	47938820	4995	4995	4995	4995	0
354	20240216	141700	47938820	4995	4995	4995	4995	0
355	20240216	141600	47938820	4995	4995	4995	4995	0
356	20240216	141500	47938820	4995	4995	4995	4995	0
357	20240216	141400	47938820	4995	4995	4995	4995	0
358	20240216	141300	47938820	4995	4995	4995	4995	10
359	20240216	141200	47888870	5010	5010	5010	5010	0
360	20240216	141100	47888870	5010	5010	5010	5010	0
361	20240216	141000	47888870	5010	5010	5010	5010	1
362	20240216	140900	47883860	4970	4970	4970	4970	100
363	20240216	140800	47386860	5010	5010	5010	5010	0
364	20240216	140700	47386860	5010	5010	5010	5010	0
365	20240216	140600	47386860	5010	5010	5010	5010	0
366	20240216	140500	47386860	5010	5010	5010	5010	0
367	20240216	140400	47386860	5010	5010	5010	5010	0
368	20240216	140300	47386860	5010	5010	5010	5010	0
369	20240216	140200	47386860	5010	5010	5010	5010	0
370	20240216	140100	47386860	5010	5010	5010	5010	0
371	20240216	140000	47386860	5010	5010	5010	5010	4
372	20240216	135900	47366820	5010	5010	5010	5010	0
373	20240216	135800	47366820	5010	5010	5010	5010	9
374	20240216	135700	47321730	5010	5010	5010	5010	0
375	20240216	135600	47321730	5010	5010	5010	5010	0
376	20240216	135500	47321730	5010	5010	5010	5010	0
377	20240216	135400	47321730	5010	5010	5010	5010	2
378	20240216	135300	47311710	5010	5010	5010	5010	0
379	20240216	135200	47311710	5010	5010	5010	5010	0
380	20240216	135100	47311710	5010	5010	5010	5010	0
381	20240216	135000	47311710	5010	5010	5010	5010	0
382	20240216	134900	47311710	5010	5010	5010	5010	0
383	20240216	134800	47311710	5010	5010	5010	5010	0
384	20240216	134700	47311710	5010	5010	5010	5010	0
385	20240216	134600	47311710	5010	5010	5010	5010	0
386	20240216	134500	47311710	5010	5010	5010	5010	0
387	20240216	134400	47311710	5010	5010	5010	5010	0
388	20240216	134300	47311710	5010	5010	5010	5010	0
389	20240216	134200	47311710	5010	5010	5010	5010	0
390	20240216	134100	47311710	5010	5010	5010	5010	0
391	20240216	134000	47311710	5010	5010	5010	5010	0
392	20240216	133900	47311710	5010	5010	5010	5010	0
393	20240216	133800	47311710	5010	5010	5010	5010	0
394	20240216	133700	47311710	5010	5010	5010	5010	0
395	20240216	133600	47311710	5010	5010	5010	5010	0
396	20240216	133500	47311710	5010	5010	5010	5010	0
397	20240216	133400	47311710	5010	5010	5010	5010	0
398	20240216	133300	47311710	5010	5010	5010	5010	1
399	20240216	133200	47306700	4985	4985	4985	4985	0
400	20240216	133100	47306700	4985	4985	4985	4985	0
401	20240216	133000	47306700	4985	4985	4985	4985	0
402	20240216	132900	47306700	4985	4985	4985	4985	41
403	20240216	132800	47102315	5010	5010	5010	5010	0
404	20240216	132700	47102315	5010	5010	5010	5010	0
405	20240216	132600	47102315	5010	5010	5010	5010	0
406	20240216	132500	47102315	5010	5010	5010	5010	0
407	20240216	132400	47102315	5010	5010	5010	5010	0
408	20240216	132300	47102315	5010	5010	5010	5010	0
409	20240216	132200	47102315	5010	5010	5010	5010	0
410	20240216	132100	47102315	5010	5010	5010	5010	0
411	20240216	132000	47102315	5010	5010	5010	5010	0
412	20240216	131900	47102315	5010	5010	5010	5010	0
413	20240216	131800	47102315	5010	5010	5010	5010	0
414	20240216	131700	47102315	5010	5010	5010	5010	1
415	20240216	131600	47097305	4960	4980	4980	4960	500
416	20240216	131500	44613415	5010	5010	5010	5010	0
417	20240216	131400	44613415	5010	5010	5010	5010	0
418	20240216	131300	44613415	5010	5010	5010	5010	0
419	20240216	131200	44613415	5010	5010	5010	5010	0
420	20240216	131100	44613415	5010	5010	5010	5010	0
421	20240216	131000	44613415	5010	5010	5010	5010	0
422	20240216	130900	44613415	5010	5010	5010	5010	0
423	20240216	130800	44613415	5010	5010	5010	5010	0
424	20240216	130700	44613415	5010	5010	5010	5010	0
425	20240216	130600	44613415	5010	5010	5010	5010	0
426	20240216	130500	44613415	5010	5010	5010	5010	0
427	20240216	130400	44613415	5010	5010	5010	5010	0
428	20240216	130300	44613415	5010	5010	5010	5010	0
429	20240216	130200	44613415	5010	5010	5010	5010	0
430	20240216	130100	44613415	5010	5010	5010	5010	0
431	20240216	130000	44613415	5010	5010	5010	5010	0
432	20240216	125900	44613415	5010	5010	5010	5010	0
433	20240216	125800	44613415	5010	5010	5010	5010	0
434	20240216	125700	44613415	5010	5010	5010	5010	0
435	20240216	125600	44613415	5010	5010	5010	5010	0
436	20240216	125500	44613415	5010	5010	5010	5010	0
437	20240216	125400	44613415	5010	5010	5010	5010	0
438	20240216	125300	44613415	5010	5010	5010	5010	0
439	20240216	125200	44613415	5010	5010	5010	5010	1
440	20240216	125100	44608405	4980	4980	4980	4980	0
441	20240216	125000	44608405	4980	4980	4980	4980	0
442	20240216	124900	44608405	4980	4980	4980	4980	0
443	20240216	124800	44608405	4980	4980	4980	4980	0
444	20240216	124700	44608405	4980	4980	4980	4980	0
445	20240216	124600	44608405	4980	4980	4980	4980	0
446	20240216	124500	44608405	4980	4980	4980	4980	48
447	20240216	124400	44369365	4980	4980	4980	4980	67
448	20240216	124300	44035705	4980	4980	4980	4980	0
449	20240216	124200	44035705	4980	4980	4980	4980	0
450	20240216	124100	44035705	4980	4980	4980	4980	0
451	20240216	124000	44035705	4980	4980	4980	4980	0
452	20240216	123900	44035705	4980	4980	4980	4980	0
453	20240216	123800	44035705	4980	4980	4980	4980	0
454	20240216	123700	44035705	4980	4980	4980	4980	0
455	20240216	123600	44035705	4980	4980	4980	4980	0
456	20240216	123500	44035705	4980	4980	4980	4980	0
457	20240216	123400	44035705	4980	4980	4980	4980	0
458	20240216	123300	44035705	4980	4980	4980	4980	0
459	20240216	123200	44035705	4980	4980	4980	4980	0
460	20240216	123100	44035705	4980	4980	4980	4980	0
461	20240216	123000	44035705	4980	4980	4980	4980	0
462	20240216	122900	44035705	4980	4980	4980	4980	0
463	20240216	122800	44035705	4980	4980	4980	4980	0
464	20240216	122700	44035705	4980	4980	4980	4980	0
465	20240216	122600	44035705	4980	4980	4980	4980	1
466	20240216	122500	44030725	4975	4975	4975	4975	0
467	20240216	122400	44030725	4975	4975	4975	4975	0
468	20240216	122300	44030725	4975	4975	4975	4975	2
469	20240216	122200	44020775	4980	4980	4980	4980	0
470	20240216	122100	44020775	4980	4980	4980	4980	0
471	20240216	122000	44020775	4980	4980	4980	4980	0
472	20240216	121900	44020775	4980	4980	4980	4980	0
473	20240216	121800	44020775	4980	4980	4980	4980	0
474	20240216	121700	44020775	4980	4980	4980	4980	0
475	20240216	121600	44020775	4980	4980	4980	4980	0
476	20240216	121500	44020775	4980	4980	4980	4980	0
477	20240216	121400	44020775	4980	4980	4980	4980	0
478	20240216	121300	44020775	4980	4980	4980	4980	0
479	20240216	121200	44020775	4980	4980	4980	4980	0
480	20240216	121100	44020775	4980	4980	4980	4980	0
481	20240216	121000	44020775	4980	4980	4980	4980	0
482	20240216	120900	44020775	4980	4980	4980	4980	0
483	20240216	120800	44020775	4980	4980	4980	4980	0
484	20240216	120700	44020775	4980	4980	4980	4980	0
485	20240216	120600	44020775	4980	4980	4980	4980	0
486	20240216	120500	44020775	4980	4980	4980	4980	0
487	20240216	120400	44020775	4980	4980	4980	4980	0
488	20240216	120300	44020775	4980	4980	4980	4980	0
489	20240216	120200	44020775	4980	4980	4980	4980	0
490	20240216	120100	44020775	4980	4980	4980	4980	0
491	20240216	120000	44020775	4980	4980	4980	4980	0
492	20240216	115900	44020775	4980	4980	4980	4980	0
493	20240216	115800	44020775	4980	4980	4980	4980	0
494	20240216	115700	44020775	4980	4980	4980	4980	0
495	20240216	115600	44020775	4980	4980	4980	4980	1
496	20240216	115500	44015795	4960	4960	4960	4960	0
497	20240216	115400	44015795	4960	4960	4960	4960	0
498	20240216	115300	44015795	4960	4960	4960	4960	0
499	20240216	115200	44015795	4960	4960	4960	4960	0
500	20240216	115100	44015795	4960	4960	4960	4960	0
501	20240216	115000	44015795	4960	4960	4960	4960	0
502	20240216	114900	44015795	4960	4960	4960	4960	0
503	20240216	114800	44015795	4960	4960	4960	4960	0
504	20240216	114700	44015795	4960	4960	4960	4960	0
505	20240216	114600	44015795	4960	4960	4960	4960	0
506	20240216	114500	44015795	4960	4960	4960	4960	0
507	20240216	114400	44015795	4960	4960	4960	4960	0
508	20240216	114300	44015795	4960	4960	4960	4960	0
509	20240216	114200	44015795	4960	4960	4960	4960	0
510	20240216	114100	44015795	4960	4960	4960	4960	0
511	20240216	114000	44015795	4960	4960	4960	4960	39
512	20240216	113900	43822355	4965	4965	4965	4965	1
513	20240216	113800	43817390	4965	4965	4965	4965	3
514	20240216	113700	43802495	4965	4965	4965	4965	2
515	20240216	113600	43792565	4965	4965	4965	4965	1
516	20240216	113500	43787600	4965	4965	4965	4965	1
517	20240216	113400	43782635	4960	4960	4960	4960	0
518	20240216	113300	43782635	4960	4975	4975	4960	2077
519	20240216	113200	33463115	4980	4980	4980	4980	0
520	20240216	113100	33463115	4980	4980	4980	4980	0
521	20240216	113000	33463115	4980	4980	4980	4980	0
522	20240216	112900	33463115	4980	4980	4980	4980	0
523	20240216	112800	33463115	4980	4980	4980	4980	13
524	20240216	112700	33398375	4985	4985	4985	4985	5
525	20240216	112600	33373450	4985	4985	4985	4985	0
526	20240216	112500	33373450	4985	4985	4985	4985	0
527	20240216	112400	33373450	4985	4985	4985	4985	0
528	20240216	112300	33373450	4985	4985	4985	4985	0
529	20240216	112200	33373450	4985	4985	4985	4985	0
530	20240216	112100	33373450	4985	4985	4985	4985	706
531	20240216	112000	29854040	4985	4985	4985	4985	0
532	20240216	111900	29854040	4985	4985	4985	4985	0
533	20240216	111800	29854040	4985	4985	4985	4985	0
534	20240216	111700	29854040	4985	4985	4985	4985	200
535	20240216	111600	28857040	4985	4985	4985	4985	0
536	20240216	111500	28857040	4985	4985	4985	4985	0
537	20240216	111400	28857040	4985	4985	4985	4985	0
538	20240216	111300	28857040	4985	4985	4985	4985	0
539	20240216	111200	28857040	4985	4985	4985	4985	0
540	20240216	111100	28857040	4985	4985	4985	4985	0
541	20240216	111000	28857040	4985	4985	4985	4985	0
542	20240216	110900	28857040	4985	4985	4985	4985	0
543	20240216	110800	28857040	4985	4985	4985	4985	1
544	20240216	110700	28852055	4975	4975	4975	4975	1
545	20240216	110600	28847080	4975	4975	4975	4975	0
546	20240216	110500	28847080	4975	4975	4975	4975	1
547	20240216	110400	28842105	4985	4985	4985	4985	0
548	20240216	110300	28842105	4985	4985	4985	4985	0
549	20240216	110200	28842105	4985	4985	4985	4985	0
550	20240216	110100	28842105	4985	4985	4985	4985	0
551	20240216	110000	28842105	4985	4985	4985	4985	0
552	20240216	105900	28842105	4985	4985	4985	4985	0
553	20240216	105800	28842105	4985	4985	4985	4985	0
554	20240216	105700	28842105	4985	4985	4985	4985	0
555	20240216	105600	28842105	4985	4985	4985	4985	0
556	20240216	105500	28842105	4985	4985	4985	4985	0
557	20240216	105400	28842105	4985	4985	4985	4985	0
558	20240216	105300	28842105	4985	4985	4985	4985	6
559	20240216	105200	28812195	4990	4985	4990	4985	45
560	20240216	105100	28587865	4985	4985	4985	4985	0
561	20240216	105000	28587865	4985	4985	4985	4985	150
562	20240216	104900	27840115	4985	4985	4985	4985	0
563	20240216	104800	27840115	4985	4985	4985	4985	0
564	20240216	104700	27840115	4985	4985	4985	4985	0
565	20240216	104600	27840115	4985	4985	4985	4985	0
566	20240216	104500	27840115	4985	4985	4985	4985	0
567	20240216	104400	27840115	4985	4980	4985	4980	6
568	20240216	104300	27810230	4985	4985	4985	4985	0
569	20240216	104200	27810230	4985	4985	4985	4985	0
570	20240216	104100	27810230	4985	4985	4985	4985	0
571	20240216	104000	27810230	4985	4985	4985	4985	1
572	20240216	103900	27805245	4980	4980	4980	4980	0
573	20240216	103800	27805245	4980	4980	4980	4980	0
574	20240216	103700	27805245	4980	4980	4980	4980	0
575	20240216	103600	27805245	4980	4980	4980	4980	0
576	20240216	103500	27805245	4980	4980	4980	4980	0
577	20240216	103400	27805245	4980	4985	4985	4980	8
578	20240216	103300	27765385	4990	4990	4990	4990	0
579	20240216	103200	27765385	4990	4990	4990	4990	1
580	20240216	103100	27760395	4985	4985	4985	4985	0
581	20240216	103000	27760395	4985	4985	4985	4985	0
582	20240216	102900	27760395	4985	4985	4985	4985	0
583	20240216	102800	27760395	4985	4985	4985	4985	0
584	20240216	102700	27760395	4985	4985	4985	4985	0
585	20240216	102600	27760395	4985	4985	4985	4985	0
586	20240216	102500	27760395	4985	4985	4985	4985	0
587	20240216	102400	27760395	4985	4985	4985	4985	0
588	20240216	102300	27760395	4985	4985	4985	4985	0
589	20240216	102200	27760395	4985	4985	4985	4985	0
590	20240216	102100	27760395	4985	4985	4985	4985	1
591	20240216	102000	27755410	5010	5010	5010	5010	0
592	20240216	101900	27755410	5010	5010	5010	5010	0
593	20240216	101800	27755410	5010	5010	5010	5010	0
594	20240216	101700	27755410	5010	5010	5010	5010	0
595	20240216	101600	27755410	5010	5010	5010	5010	0
596	20240216	101500	27755410	5010	5010	5010	5010	0
597	20240216	101400	27755410	5010	5010	5010	5010	0
598	20240216	101300	27755410	5010	5010	5010	5010	0
599	20240216	101200	27755410	5010	5010	5010	5010	0
600	20240216	101100	27755410	5010	5010	5010	5010	0
601	20240216	101000	27755410	5010	5010	5010	5010	0
602	20240216	100900	27755410	5010	5010	5010	5010	0
603	20240216	100800	27755410	5010	5010	5010	5010	0
604	20240216	100700	27755410	5010	5010	5010	5010	0
605	20240216	100600	27755410	5010	5010	5010	5010	0
606	20240216	100500	27755410	5010	5010	5010	5010	0
607	20240216	100400	27755410	5010	5010	5010	5010	0
608	20240216	100300	27755410	5010	5010	5010	5010	1000
609	20240216	100200	22745410	5000	5000	5000	5000	0
610	20240216	100100	22745410	5000	5000	5000	5000	0
611	20240216	100000	22745410	5000	5000	5000	5000	200
612	20240216	095900	21745410	5000	5000	5000	5000	0
613	20240216	095800	21745410	5000	5000	5000	5000	0
614	20240216	095700	21745410	5000	5000	5000	5000	0
615	20240216	095600	21745410	5000	5000	5000	5000	4
616	20240216	095500	21725410	4970	4970	4970	4970	70
617	20240216	095400	21377510	4970	4970	4970	4970	0
618	20240216	095300	21377510	4970	4970	4970	4970	798
619	20240216	095200	17411450	5000	5000	5000	5000	0
620	20240216	095100	17411450	5000	5000	5000	5000	0
621	20240216	095000	17411450	5000	5000	5000	5000	0
622	20240216	094900	17411450	5000	5000	5000	5000	0
623	20240216	094800	17411450	5000	5000	5000	5000	21
624	20240216	094700	17306450	5010	5010	5010	5010	0
625	20240216	094600	17306450	5010	5010	5010	5010	0
626	20240216	094500	17306450	5010	5010	5010	5010	0
627	20240216	094400	17306450	5010	5010	5010	5010	0
628	20240216	094300	17306450	5010	5010	5010	5010	1
629	20240216	094200	17301440	4970	4970	4970	4970	0
630	20240216	094100	17301440	4970	4970	4970	4970	0
631	20240216	094000	17301440	4970	5010	5010	4970	61
632	20240216	093900	16998175	5000	5020	5020	5000	81
633	20240216	093800	16593155	5040	5040	5040	5040	0
634	20240216	093700	16593155	5040	5040	5040	5040	0
635	20240216	093600	16593155	5040	5040	5040	5040	0
636	20240216	093500	16593155	5040	5040	5040	5040	0
637	20240216	093400	16593155	5040	5040	5040	5040	0
638	20240216	093300	16593155	5040	5040	5040	5040	0
639	20240216	093200	16593155	5040	5040	5040	5040	0
640	20240216	093100	16593155	5040	5040	5040	5040	0
641	20240216	093000	16593155	5040	5040	5040	5040	0
642	20240216	092900	16593155	5040	5040	5040	5040	0
643	20240216	092800	16593155	5040	5040	5040	5040	0
644	20240216	092700	16593155	5040	5040	5040	5040	0
645	20240216	092600	16593155	5040	5040	5040	5040	0
646	20240216	092500	16593155	5040	5000	5040	5000	2
647	20240216	092400	16583115	4995	4995	4995	4995	0
648	20240216	092300	16583115	4995	4995	4995	4995	0
649	20240216	092200	16583115	4995	4995	4995	4995	505
650	20240216	092100	14060640	4995	4995	4995	4995	1
651	20240216	092000	14055645	4970	4970	4970	4970	4
652	20240216	091900	14035765	4975	4975	4975	4970	129
653	20240216	091800	13394010	4975	4975	4975	4975	0
654	20240216	091700	13394010	4975	4975	4975	4975	0
655	20240216	091600	13394010	4975	4975	4975	4975	126
656	20240216	091500	12767160	4980	4980	4980	4980	83
657	20240216	091400	12353820	4990	4990	4990	4990	0
658	20240216	091300	12353820	4990	4990	4990	4990	0
659	20240216	091200	12353820	4990	4980	4990	4975	14
660	20240216	091100	12284075	4980	4990	4990	4980	502
661	20240216	091000	9784100	4995	4995	4995	4995	0
662	20240216	090900	9784100	4995	4995	4995	4995	2
663	20240216	090800	9774110	4995	4995	4995	4995	0
664	20240216	090700	9774110	4995	4995	4995	4995	0
665	20240216	090600	9774110	4995	4990	4995	4990	119
666	20240216	090500	9179710	4990	4990	4990	4990	0
667	20240216	090400	9179710	4990	4990	4990	4990	0
668	20240216	090300	9179710	4990	4990	4990	4990	0
669	20240216	090200	9179710	4990	4990	4990	4990	1
670	20240216	090100	9174720	4980	4980	4980	4980	1741
671	20240216	090000	504540	4995	5040	5040	4995	101