KissMeData/069920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194500	320852605	2955	2955	2955	2955	3589
3	20240216	194400	320852605	2955	2955	2955	2955	0
4	20240216	194300	320852605	2955	2955	2955	2955	0
5	20240216	194200	320852605	2955	2955	2955	2955	0
6	20240216	194100	320852605	2955	2955	2955	2955	0
7	20240216	194000	320852605	2955	2955	2955	2955	0
8	20240216	193900	320852605	2955	2955	2955	2955	0
9	20240216	193800	320852605	2955	2955	2955	2955	0
10	20240216	193700	320852605	2955	2955	2955	2955	0
11	20240216	193600	320852605	2955	2955	2955	2955	0
12	20240216	193500	320852605	2955	2955	2955	2955	0
13	20240216	193400	320852605	2955	2955	2955	2955	0
14	20240216	193300	320852605	2955	2955	2955	2955	0
15	20240216	193200	320852605	2955	2955	2955	2955	0
16	20240216	193100	320852605	2955	2955	2955	2955	0
17	20240216	193000	320852605	2955	2955	2955	2955	0
18	20240216	192900	320852605	2955	2955	2955	2955	0
19	20240216	192800	320852605	2955	2955	2955	2955	0
20	20240216	192700	320852605	2955	2955	2955	2955	0
21	20240216	192600	320852605	2955	2955	2955	2955	0
22	20240216	192500	320852605	2955	2955	2955	2955	0
23	20240216	192400	320852605	2955	2955	2955	2955	0
24	20240216	192300	320852605	2955	2955	2955	2955	0
25	20240216	192200	320852605	2955	2955	2955	2955	0
26	20240216	192100	320852605	2955	2955	2955	2955	0
27	20240216	192000	320852605	2955	2955	2955	2955	0
28	20240216	191900	320852605	2955	2955	2955	2955	0
29	20240216	191800	320852605	2955	2955	2955	2955	0
30	20240216	191700	320852605	2955	2955	2955	2955	0
31	20240216	191600	320852605	2955	2955	2955	2955	0
32	20240216	191500	320852605	2955	2955	2955	2955	3589
33	20240216	191400	320852605	2955	2955	2955	2955	0
34	20240216	191300	320852605	2955	2955	2955	2955	0
35	20240216	191200	320852605	2955	2955	2955	2955	0
36	20240216	191100	320852605	2955	2955	2955	2955	0
37	20240216	191000	320852605	2955	2955	2955	2955	0
38	20240216	190900	320852605	2955	2955	2955	2955	0
39	20240216	190800	320852605	2955	2955	2955	2955	0
40	20240216	190700	320852605	2955	2955	2955	2955	0
41	20240216	190600	320852605	2955	2955	2955	2955	0
42	20240216	190500	320852605	2955	2955	2955	2955	0
43	20240216	190400	320852605	2955	2955	2955	2955	0
44	20240216	190300	320852605	2955	2955	2955	2955	0
45	20240216	190200	320852605	2955	2955	2955	2955	0
46	20240216	190100	320852605	2955	2955	2955	2955	0
47	20240216	190000	320852605	2955	2955	2955	2955	0
48	20240216	185900	320852605	2955	2955	2955	2955	0
49	20240216	185800	320852605	2955	2955	2955	2955	0
50	20240216	185700	320852605	2955	2955	2955	2955	0
51	20240216	185600	320852605	2955	2955	2955	2955	0
52	20240216	185500	320852605	2955	2955	2955	2955	0
53	20240216	185400	320852605	2955	2955	2955	2955	0
54	20240216	185300	320852605	2955	2955	2955	2955	0
55	20240216	185200	320852605	2955	2955	2955	2955	0
56	20240216	185100	320852605	2955	2955	2955	2955	0
57	20240216	185000	320852605	2955	2955	2955	2955	0
58	20240216	184900	320852605	2955	2955	2955	2955	0
59	20240216	184800	320852605	2955	2955	2955	2955	0
60	20240216	184700	320852605	2955	2955	2955	2955	0
61	20240216	184600	320852605	2955	2955	2955	2955	0
62	20240216	184500	320852605	2955	2955	2955	2955	3589
63	20240216	184400	320852605	2955	2955	2955	2955	0
64	20240216	184300	320852605	2955	2955	2955	2955	0
65	20240216	184200	320852605	2955	2955	2955	2955	0
66	20240216	184100	320852605	2955	2955	2955	2955	0
67	20240216	184000	320852605	2955	2955	2955	2955	0
68	20240216	183900	320852605	2955	2955	2955	2955	0
69	20240216	183800	320852605	2955	2955	2955	2955	0
70	20240216	183700	320852605	2955	2955	2955	2955	0
71	20240216	183600	320852605	2955	2955	2955	2955	0
72	20240216	183500	320852605	2955	2955	2955	2955	0
73	20240216	183400	320852605	2955	2955	2955	2955	0
74	20240216	183300	320852605	2955	2955	2955	2955	0
75	20240216	183200	320852605	2955	2955	2955	2955	0
76	20240216	183100	320852605	2955	2955	2955	2955	0
77	20240216	183000	320852605	2955	2955	2955	2955	0
78	20240216	182900	320852605	2955	2955	2955	2955	0
79	20240216	182800	320852605	2955	2955	2955	2955	0
80	20240216	182700	320852605	2955	2955	2955	2955	0
81	20240216	182600	320852605	2955	2955	2955	2955	0
82	20240216	182500	320852605	2955	2955	2955	2955	0
83	20240216	182400	320852605	2955	2955	2955	2955	0
84	20240216	182300	320852605	2955	2955	2955	2955	0
85	20240216	182200	320852605	2955	2955	2955	2955	0
86	20240216	182100	320852605	2955	2955	2955	2955	0
87	20240216	182000	320852605	2955	2955	2955	2955	0
88	20240216	181900	320852605	2955	2955	2955	2955	0
89	20240216	181800	320852605	2955	2955	2955	2955	0
90	20240216	181700	320852605	2955	2955	2955	2955	0
91	20240216	181600	320852605	2955	2955	2955	2955	0
92	20240216	181500	320852605	2955	2955	2955	2955	3589
93	20240216	181400	320852605	2955	2955	2955	2955	0
94	20240216	181300	320852605	2955	2955	2955	2955	0
95	20240216	181200	320852605	2955	2955	2955	2955	0
96	20240216	181100	320852605	2955	2955	2955	2955	0
97	20240216	181000	320852605	2955	2955	2955	2955	0
98	20240216	180900	320852605	2955	2955	2955	2955	0
99	20240216	180800	320852605	2955	2955	2955	2955	0
100	20240216	180700	320852605	2955	2955	2955	2955	0
101	20240216	180600	320852605	2955	2955	2955	2955	0
102	20240216	180500	320852605	2955	2955	2955	2955	0
103	20240216	180400	320852605	2955	2955	2955	2955	0
104	20240216	180300	320852605	2955	2955	2955	2955	0
105	20240216	180200	320852605	2955	2955	2955	2955	0
106	20240216	180100	320852605	2955	2955	2955	2955	0
107	20240216	180000	320852605	2955	2955	2955	2955	0
108	20240216	175900	320852605	2955	2955	2955	2955	0
109	20240216	175800	320852605	2955	2955	2955	2955	0
110	20240216	175700	320852605	2955	2955	2955	2955	0
111	20240216	175600	320852605	2955	2955	2955	2955	0
112	20240216	175500	320852605	2955	2955	2955	2955	0
113	20240216	175400	320852605	2955	2955	2955	2955	0
114	20240216	175300	320852605	2955	2955	2955	2955	0
115	20240216	175200	320852605	2955	2955	2955	2955	0
116	20240216	175100	320852605	2955	2955	2955	2955	0
117	20240216	175000	320852605	2955	2955	2955	2955	0
118	20240216	174900	320852605	2955	2955	2955	2955	0
119	20240216	174800	320852605	2955	2955	2955	2955	0
120	20240216	174700	320852605	2955	2955	2955	2955	0
121	20240216	174600	320852605	2955	2955	2955	2955	0
122	20240216	174500	320852605	2955	2955	2955	2955	3589
123	20240216	174400	320852605	2955	2955	2955	2955	0
124	20240216	174300	320852605	2955	2955	2955	2955	0
125	20240216	174200	320852605	2955	2955	2955	2955	0
126	20240216	174100	320852605	2955	2955	2955	2955	0
127	20240216	174000	320852605	2955	2955	2955	2955	0
128	20240216	173900	320852605	2955	2955	2955	2955	0
129	20240216	173800	320852605	2955	2955	2955	2955	0
130	20240216	173700	320852605	2955	2955	2955	2955	0
131	20240216	173600	320852605	2955	2955	2955	2955	0
132	20240216	173500	320852605	2955	2955	2955	2955	0
133	20240216	173400	320852605	2955	2955	2955	2955	0
134	20240216	173300	320852605	2955	2955	2955	2955	0
135	20240216	173200	320852605	2955	2955	2955	2955	0
136	20240216	173100	320852605	2955	2955	2955	2955	0
137	20240216	173000	320852605	2955	2955	2955	2955	0
138	20240216	172900	320852605	2955	2955	2955	2955	0
139	20240216	172800	320852605	2955	2955	2955	2955	0
140	20240216	172700	320852605	2955	2955	2955	2955	0
141	20240216	172600	320852605	2955	2955	2955	2955	0
142	20240216	172500	320852605	2955	2955	2955	2955	0
143	20240216	172400	320852605	2955	2955	2955	2955	0
144	20240216	172300	320852605	2955	2955	2955	2955	0
145	20240216	172200	320852605	2955	2955	2955	2955	0
146	20240216	172100	320852605	2955	2955	2955	2955	0
147	20240216	172000	320852605	2955	2955	2955	2955	0
148	20240216	171900	320852605	2955	2955	2955	2955	0
149	20240216	171800	320852605	2955	2955	2955	2955	0
150	20240216	171700	320852605	2955	2955	2955	2955	0
151	20240216	171600	320852605	2955	2955	2955	2955	0
152	20240216	171500	320852605	2955	2955	2955	2955	3589
153	20240216	171400	320852605	2955	2955	2955	2955	0
154	20240216	171300	320852605	2955	2955	2955	2955	0
155	20240216	171200	320852605	2955	2955	2955	2955	0
156	20240216	171100	320852605	2955	2955	2955	2955	0
157	20240216	171000	320852605	2955	2955	2955	2955	0
158	20240216	170900	320852605	2955	2955	2955	2955	0
159	20240216	170800	320852605	2955	2955	2955	2955	0
160	20240216	170700	320852605	2955	2955	2955	2955	0
161	20240216	170600	320852605	2955	2955	2955	2955	0
162	20240216	170500	320852605	2955	2955	2955	2955	0
163	20240216	170400	320852605	2955	2955	2955	2955	0
164	20240216	170300	320852605	2955	2955	2955	2955	0
165	20240216	170200	320852605	2955	2955	2955	2955	0
166	20240216	170100	320852605	2955	2955	2955	2955	0
167	20240216	170000	320852605	2955	2955	2955	2955	0
168	20240216	165900	320852605	2955	2955	2955	2955	0
169	20240216	165800	320852605	2955	2955	2955	2955	0
170	20240216	165700	320852605	2955	2955	2955	2955	0
171	20240216	165600	320852605	2955	2955	2955	2955	0
172	20240216	165500	320852605	2955	2955	2955	2955	0
173	20240216	165400	320852605	2955	2955	2955	2955	0
174	20240216	165300	320852605	2955	2955	2955	2955	0
175	20240216	165200	320852605	2955	2955	2955	2955	0
176	20240216	165100	320852605	2955	2955	2955	2955	0
177	20240216	165000	320852605	2955	2955	2955	2955	0
178	20240216	164900	320852605	2955	2955	2955	2955	0
179	20240216	164800	320852605	2955	2955	2955	2955	0
180	20240216	164700	320852605	2955	2955	2955	2955	0
181	20240216	164600	320852605	2955	2955	2955	2955	0
182	20240216	164500	320852605	2955	2955	2955	2955	3589
183	20240216	164400	320852605	2955	2955	2955	2955	0
184	20240216	164300	320852605	2955	2955	2955	2955	0
185	20240216	164200	320852605	2955	2955	2955	2955	0
186	20240216	164100	320852605	2955	2955	2955	2955	0
187	20240216	164000	320852605	2955	2955	2955	2955	0
188	20240216	163900	320852605	2955	2955	2955	2955	0
189	20240216	163800	320852605	2955	2955	2955	2955	0
190	20240216	163700	320852605	2955	2955	2955	2955	0
191	20240216	163600	320852605	2955	2955	2955	2955	0
192	20240216	163500	320852605	2955	2955	2955	2955	0
193	20240216	163400	320852605	2955	2955	2955	2955	0
194	20240216	163300	320852605	2955	2955	2955	2955	0
195	20240216	163200	320852605	2955	2955	2955	2955	0
196	20240216	163100	320852605	2955	2955	2955	2955	0
197	20240216	163000	320852605	2955	2955	2955	2955	0
198	20240216	162900	320852605	2955	2955	2955	2955	0
199	20240216	162800	320852605	2955	2955	2955	2955	0
200	20240216	162700	320852605	2955	2955	2955	2955	0
201	20240216	162600	320852605	2955	2955	2955	2955	0
202	20240216	162500	320852605	2955	2955	2955	2955	0
203	20240216	162400	320852605	2955	2955	2955	2955	0
204	20240216	162300	320852605	2955	2955	2955	2955	0
205	20240216	162200	320852605	2955	2955	2955	2955	0
206	20240216	162100	320852605	2955	2955	2955	2955	0
207	20240216	162000	320852605	2955	2955	2955	2955	0
208	20240216	161900	320852605	2955	2955	2955	2955	0
209	20240216	161800	320852605	2955	2955	2955	2955	0
210	20240216	161700	320852605	2955	2955	2955	2955	0
211	20240216	161600	320852605	2955	2955	2955	2955	0
212	20240216	161500	320852605	2955	2955	2955	2955	3589
213	20240216	161400	320852605	2955	2955	2955	2955	0
214	20240216	161300	320852605	2955	2955	2955	2955	0
215	20240216	161200	320852605	2955	2955	2955	2955	0
216	20240216	161100	320852605	2955	2955	2955	2955	0
217	20240216	161000	320852605	2955	2955	2955	2955	0
218	20240216	160900	320852605	2955	2955	2955	2955	0
219	20240216	160800	320852605	2955	2955	2955	2955	0
220	20240216	160700	320852605	2955	2955	2955	2955	0
221	20240216	160600	320852605	2955	2955	2955	2955	0
222	20240216	160500	320852605	2955	2955	2955	2955	0
223	20240216	160400	320852605	2955	2955	2955	2955	0
224	20240216	160300	320852605	2955	2955	2955	2955	0
225	20240216	160200	320852605	2955	2955	2955	2955	0
226	20240216	160100	320852605	2955	2955	2955	2955	0
227	20240216	160000	320852605	2955	2955	2955	2955	0
228	20240216	155900	320852605	2955	2955	2955	2955	0
229	20240216	155800	320852605	2955	2955	2955	2955	0
230	20240216	155700	320852605	2955	2955	2955	2955	0
231	20240216	155600	320852605	2955	2955	2955	2955	0
232	20240216	155500	320852605	2955	2955	2955	2955	0
233	20240216	155400	320852605	2955	2955	2955	2955	0
234	20240216	155300	320852605	2955	2955	2955	2955	0
235	20240216	155200	320852605	2955	2955	2955	2955	0
236	20240216	155100	320852605	2955	2955	2955	2955	0
237	20240216	155000	320852605	2955	2955	2955	2955	0
238	20240216	154900	320852605	2955	2955	2955	2955	0
239	20240216	154800	320852605	2955	2955	2955	2955	0
240	20240216	154700	320852605	2955	2955	2955	2955	0
241	20240216	154600	320852605	2955	2955	2955	2955	0
242	20240216	154500	320852605	2955	2955	2955	2955	3589
243	20240216	154400	320852605	2955	2955	2955	2955	0
244	20240216	154300	320852605	2955	2955	2955	2955	0
245	20240216	154200	320852605	2955	2955	2955	2955	0
246	20240216	154100	320852605	2955	2955	2955	2955	0
247	20240216	154000	320852605	2955	2955	2955	2955	0
248	20240216	153900	320852605	2955	2955	2955	2955	0
249	20240216	153800	320852605	2955	2955	2955	2955	0
250	20240216	153700	320852605	2955	2955	2955	2955	0
251	20240216	153600	320852605	2955	2955	2955	2955	0
252	20240216	153500	320852605	2955	2955	2955	2955	0
253	20240216	153400	320852605	2955	2955	2955	2955	0
254	20240216	153300	320852605	2955	2955	2955	2955	0
255	20240216	153200	320852605	2955	2955	2955	2955	0
256	20240216	153100	320852605	2955	2955	2955	2955	0
257	20240216	153000	320852605	2955	2955	2955	2955	3589
258	20240216	152900	310247110	2935	2935	2935	2935	0
259	20240216	152800	310247110	2935	2935	2935	2935	0
260	20240216	152700	310247110	2935	2935	2935	2935	0
261	20240216	152600	310247110	2935	2935	2935	2935	0
262	20240216	152500	310247110	2935	2935	2935	2935	0
263	20240216	152400	310247110	2935	2935	2935	2935	0
264	20240216	152300	310247110	2935	2935	2935	2935	0
265	20240216	152200	310247110	2935	2935	2935	2935	0
266	20240216	152100	310247110	2935	2935	2935	2935	0
267	20240216	152000	310247110	2935	2935	2935	2935	0
268	20240216	151900	310247110	2935	2955	2955	2935	2174
269	20240216	151800	303857815	2955	2965	2980	2955	787
270	20240216	151700	301523205	2980	2975	2980	2975	1921
271	20240216	151600	295798670	2975	2975	2975	2975	197
272	20240216	151500	295212595	2990	2990	2990	2990	156
273	20240216	151400	294746155	2990	2985	2990	2985	3
274	20240216	151300	294737190	2980	2995	3000	2950	1983
275	20240216	151200	288791885	2995	2975	2995	2970	3414
276	20240216	151100	278589480	2985	2985	2985	2985	0
277	20240216	151000	278589480	2985	2985	2985	2985	0
278	20240216	150900	278589480	2985	2970	2985	2970	23
279	20240216	150800	278520855	2970	2970	2970	2970	4
280	20240216	150700	278508975	2960	2960	2960	2960	63
281	20240216	150600	278322495	2955	2955	2955	2945	81
282	20240216	150500	278083180	2960	2960	2960	2960	2000
283	20240216	150400	272163180	2960	2980	2980	2960	11
284	20240216	150300	272130455	2995	2950	2995	2950	1836
285	20240216	150200	266696630	2950	2950	2950	2950	193
286	20240216	150100	266127280	2945	2930	2950	2910	2635
287	20240216	150000	258412860	2950	2950	2950	2950	48
288	20240216	145900	258271260	2945	2945	2945	2945	218
289	20240216	145800	257629250	2960	2955	2960	2955	1109
290	20240216	145700	254352145	2950	2935	2950	2935	1399
291	20240216	145600	250234815	2935	2930	2935	2915	1141
292	20240216	145500	246896170	2930	2930	2930	2900	10002
293	20240216	145400	217885735	2915	2930	2930	2915	1633
294	20240216	145300	213120075	2935	2935	2935	2935	45
295	20240216	145200	212988000	2935	2935	2935	2935	0
296	20240216	145100	212988000	2935	2935	2935	2935	5
297	20240216	145000	212973325	2935	2935	2935	2935	141
298	20240216	144900	212559490	2935	2935	2935	2930	154
299	20240216	144800	212108240	2930	2935	2950	2930	656
300	20240216	144700	210184995	2950	2940	2950	2910	3037
301	20240216	144600	201310575	2955	2945	2955	2935	934
302	20240216	144500	198567565	2940	2960	2960	2940	3014
303	20240216	144400	189693085	2960	2960	2960	2955	384
304	20240216	144300	188556540	2980	2980	2980	2980	5
305	20240216	144200	188541640	2980	2970	2980	2970	1201
306	20240216	144100	184974660	2985	2985	2985	2985	22
307	20240216	144000	184908990	2990	2990	2990	2990	106
308	20240216	143900	184592050	2990	2980	2990	2980	276
309	20240216	143800	183768755	2980	2975	2980	2975	530
310	20240216	143700	182191915	2965	2965	2965	2965	71
311	20240216	143600	181981400	2950	2965	2965	2950	1200
312	20240216	143500	178437700	2990	2990	2990	2990	40
313	20240216	143400	178318100	2990	2990	2990	2990	0
314	20240216	143300	178318100	2990	2990	2990	2990	0
315	20240216	143200	178318100	2990	2990	2990	2990	0
316	20240216	143100	178318100	2990	2990	2990	2990	0
317	20240216	143000	178318100	2990	2980	2990	2980	207
318	20240216	142900	177701175	2980	2980	2980	2980	180
319	20240216	142800	177164775	2980	2980	2980	2980	20
320	20240216	142700	177105175	2975	2975	2975	2970	1131
321	20240216	142600	173741105	2965	2960	2965	2960	285
322	20240216	142500	172896385	2950	2960	2960	2950	1670
323	20240216	142400	167969530	2975	2975	2975	2975	0
324	20240216	142300	167969530	2975	2975	2975	2975	0
325	20240216	142200	167969530	2975	2975	2975	2975	10
326	20240216	142100	167939780	2975	2975	2975	2975	0
327	20240216	142000	167939780	2975	2955	2975	2955	2
328	20240216	141900	167933850	2950	2950	2950	2950	0
329	20240216	141800	167933850	2950	2975	2975	2950	1886
330	20240216	141700	162360260	2980	2980	2980	2980	0
331	20240216	141600	162360260	2980	2980	2980	2980	114
332	20240216	141500	162020540	2985	2985	2985	2985	0
333	20240216	141400	162020540	2985	2985	2985	2985	0
334	20240216	141300	162020540	2985	2985	2985	2985	0
335	20240216	141200	162020540	2985	2985	2985	2985	0
336	20240216	141100	162020540	2985	2985	2985	2985	97
337	20240216	141000	161730995	2990	2990	2990	2990	0
338	20240216	140900	161730995	2990	2990	2990	2990	0
339	20240216	140800	161730995	2990	2990	2990	2990	0
340	20240216	140700	161730995	2990	2990	2990	2990	0
341	20240216	140600	161730995	2990	3000	3000	2990	3039
342	20240216	140500	152643985	2990	2990	2990	2990	0
343	20240216	140400	152643985	2990	2990	2990	2990	0
344	20240216	140300	152643985	2990	2990	2990	2990	0
345	20240216	140200	152643985	2990	2990	2990	2990	0
346	20240216	140100	152643985	2990	2990	2990	2990	0
347	20240216	140000	152643985	2990	2990	2990	2990	0
348	20240216	135900	152643985	2990	2990	2990	2990	0
349	20240216	135800	152643985	2990	2990	2990	2990	0
350	20240216	135700	152643985	2990	2990	2990	2990	0
351	20240216	135600	152643985	2990	2990	2990	2990	0
352	20240216	135500	152643985	2990	2990	2990	2990	122
353	20240216	135400	152279205	3000	3000	3000	3000	0
354	20240216	135300	152279205	3000	3000	3000	3000	0
355	20240216	135200	152279205	3000	3000	3000	3000	0
356	20240216	135100	152279205	3000	3000	3000	3000	0
357	20240216	135000	152279205	3000	3000	3000	3000	0
358	20240216	134900	152279205	3000	3000	3000	3000	0
359	20240216	134800	152279205	3000	3000	3000	3000	0
360	20240216	134700	152279205	3000	3000	3000	2995	12
361	20240216	134600	152243235	2990	2990	2990	2990	0
362	20240216	134500	152243235	2990	2990	2990	2990	0
363	20240216	134400	152243235	2990	3000	3000	2990	16
364	20240216	134300	152195265	3010	3010	3010	3010	0
365	20240216	134200	152195265	3010	3010	3010	3010	0
366	20240216	134100	152195265	3010	3010	3010	3010	0
367	20240216	134000	152195265	3010	3010	3010	3010	0
368	20240216	133900	152195265	3010	3010	3010	3010	0
369	20240216	133800	152195265	3010	3010	3010	3010	0
370	20240216	133700	152195265	3010	3010	3010	3010	0
371	20240216	133600	152195265	3010	3010	3010	3010	0
372	20240216	133500	152195265	3010	3010	3010	3010	0
373	20240216	133400	152195265	3010	3010	3010	3010	0
374	20240216	133300	152195265	3010	3010	3010	3010	0
375	20240216	133200	152195265	3010	3010	3010	3010	0
376	20240216	133100	152195265	3010	3010	3010	3010	92
377	20240216	133000	151918345	3010	3010	3010	3010	318
378	20240216	132900	150961165	3010	3010	3010	3010	0
379	20240216	132800	150961165	3010	3010	3010	3010	1
380	20240216	132700	150958155	3010	3010	3010	3010	200
381	20240216	132600	150356155	3010	3010	3010	3010	0
382	20240216	132500	150356155	3010	3010	3010	3010	0
383	20240216	132400	150356155	3010	3010	3010	3010	500
384	20240216	132300	148851155	3010	3010	3010	3010	0
385	20240216	132200	148851155	3010	3010	3010	3010	0
386	20240216	132100	148851155	3010	3010	3010	3010	210
387	20240216	132000	148219055	3010	3010	3010	3010	0
388	20240216	131900	148219055	3010	3010	3010	3010	0
389	20240216	131800	148219055	3010	3010	3010	3010	500
390	20240216	131700	146714055	3000	3000	3000	3000	0
391	20240216	131600	146714055	3000	3000	3000	3000	0
392	20240216	131500	146714055	3000	3000	3000	3000	2
393	20240216	131400	146708055	3010	2990	3010	2990	221
394	20240216	131300	146047245	2990	2990	2990	2990	730
395	20240216	131200	143864545	3015	3015	3015	3015	0
396	20240216	131100	143864545	3015	3015	3015	3015	0
397	20240216	131000	143864545	3015	3015	3015	3015	0
398	20240216	130900	143864545	3015	3015	3015	3015	0
399	20240216	130800	143864545	3015	3015	3015	3015	0
400	20240216	130700	143864545	3015	3015	3015	3015	0
401	20240216	130600	143864545	3015	3015	3015	3015	2
402	20240216	130500	143858515	3015	3015	3015	3015	0
403	20240216	130400	143858515	3015	3015	3015	3015	0
404	20240216	130300	143858515	3015	3015	3015	3015	0
405	20240216	130200	143858515	3015	3015	3015	3015	0
406	20240216	130100	143858515	3015	3015	3015	3015	10
407	20240216	130000	143828365	3015	3015	3015	3015	15
408	20240216	125900	143783140	3015	3015	3015	3015	0
409	20240216	125800	143783140	3015	3015	3015	3015	0
410	20240216	125700	143783140	3015	3015	3015	3015	1
411	20240216	125600	143780125	3005	3005	3005	3005	0
412	20240216	125500	143780125	3005	3000	3005	3000	1259
413	20240216	125400	140002715	2990	2990	2990	2990	4605
414	20240216	125300	126233765	2990	2990	2990	2990	100
415	20240216	125200	125934765	2990	2990	2990	2990	0
416	20240216	125100	125934765	2990	2990	2990	2990	48
417	20240216	125000	125791245	2990	2985	2990	2985	11
418	20240216	124900	125758405	2990	2990	2990	2990	33
419	20240216	124800	125659735	2990	2990	2990	2990	259
420	20240216	124700	124885325	2990	2990	2990	2990	200
421	20240216	124600	124287325	2990	2985	2990	2985	20
422	20240216	124500	124227615	2990	2995	2995	2990	3840
423	20240216	124400	112740965	3000	3000	3000	3000	323
424	20240216	124300	111771965	3005	3005	3005	3005	0
425	20240216	124200	111771965	3005	3005	3005	3005	32
426	20240216	124100	111675805	3015	3015	3015	3015	1
427	20240216	124000	111672790	3005	3005	3005	3005	0
428	20240216	123900	111672790	3005	3005	3005	3005	0
429	20240216	123800	111672790	3005	3005	3005	3005	0
430	20240216	123700	111672790	3005	3005	3005	3005	1
431	20240216	123600	111669785	3015	3015	3015	3015	0
432	20240216	123500	111669785	3015	3015	3015	3015	0
433	20240216	123400	111669785	3015	3015	3015	3015	0
434	20240216	123300	111669785	3015	3015	3015	3015	0
435	20240216	123200	111669785	3015	3015	3015	3015	0
436	20240216	123100	111669785	3015	3015	3015	3015	389
437	20240216	123000	110496950	3015	3015	3015	3015	1467
438	20240216	122900	106073945	3015	3015	3015	3015	1
439	20240216	122800	106070930	3010	3010	3010	3010	0
440	20240216	122700	106070930	3010	3010	3010	3010	0
441	20240216	122600	106070930	3010	3010	3010	3010	0
442	20240216	122500	106070930	3010	3010	3010	3010	0
443	20240216	122400	106070930	3010	3010	3010	3010	200
444	20240216	122300	105468930	3010	3010	3010	3010	0
445	20240216	122200	105468930	3010	3010	3010	3010	0
446	20240216	122100	105468930	3010	3010	3010	3010	0
447	20240216	122000	105468930	3010	3010	3010	3010	0
448	20240216	121900	105468930	3010	3010	3010	3010	0
449	20240216	121800	105468930	3010	3010	3010	3010	0
450	20240216	121700	105468930	3010	3010	3010	3010	0
451	20240216	121600	105468930	3010	3010	3010	3010	0
452	20240216	121500	105468930	3010	3010	3010	3010	153
453	20240216	121400	105008400	3010	3010	3010	3010	0
454	20240216	121300	105008400	3010	3010	3010	3010	0
455	20240216	121200	105008400	3010	3010	3010	3010	0
456	20240216	121100	105008400	3010	3010	3010	3010	0
457	20240216	121000	105008400	3010	3010	3010	3010	0
458	20240216	120900	105008400	3010	3010	3010	3010	0
459	20240216	120800	105008400	3010	3010	3010	3010	0
460	20240216	120700	105008400	3010	3010	3010	3010	0
461	20240216	120600	105008400	3010	3010	3010	3010	100
462	20240216	120500	104707400	3010	3010	3010	3010	0
463	20240216	120400	104707400	3010	3010	3010	3010	0
464	20240216	120300	104707400	3010	3010	3010	3010	0
465	20240216	120200	104707400	3010	3010	3010	3010	0
466	20240216	120100	104707400	3010	3010	3010	3010	0
467	20240216	120000	104707400	3010	3010	3010	3010	0
468	20240216	115900	104707400	3010	3010	3010	3010	0
469	20240216	115800	104707400	3010	3010	3010	3010	0
470	20240216	115700	104707400	3010	3010	3010	3010	0
471	20240216	115600	104707400	3010	3010	3010	3010	0
472	20240216	115500	104707400	3010	3010	3010	3010	0
473	20240216	115400	104707400	3010	3010	3010	3010	0
474	20240216	115300	104707400	3010	3010	3010	3010	0
475	20240216	115200	104707400	3010	3010	3010	3010	0
476	20240216	115100	104707400	3010	3010	3010	3010	1
477	20240216	115000	104704390	3010	3010	3010	3010	0
478	20240216	114900	104704390	3010	3010	3010	3010	10
479	20240216	114800	104674290	3010	3010	3010	3010	0
480	20240216	114700	104674290	3010	3010	3010	3010	0
481	20240216	114600	104674290	3010	3010	3010	3010	41
482	20240216	114500	104550880	3010	3010	3010	3010	1040
483	20240216	114400	101420480	3005	3005	3005	3005	200
484	20240216	114300	100819480	3010	3010	3010	3010	19
485	20240216	114200	100762290	3010	3010	3010	3010	431
486	20240216	114100	99464980	3005	3005	3005	3005	21
487	20240216	114000	99401875	3005	3005	3005	3005	0
488	20240216	113900	99401875	3005	3005	3005	3005	0
489	20240216	113800	99401875	3005	3005	3005	3005	0
490	20240216	113700	99401875	3005	3005	3005	3005	0
491	20240216	113600	99401875	3005	3005	3005	3005	1
492	20240216	113500	99398870	3005	3000	3005	3000	720
493	20240216	113400	97236350	3000	3000	3000	3000	0
494	20240216	113300	97236350	3000	3000	3000	3000	0
495	20240216	113200	97236350	3000	3000	3000	3000	0
496	20240216	113100	97236350	3000	3000	3000	3000	0
497	20240216	113000	97236350	3000	3000	3000	3000	278
498	20240216	112900	96402350	2995	2995	3000	2995	18
499	20240216	112800	96348430	2990	2990	2990	2990	13
500	20240216	112700	96309560	3000	3000	3000	3000	0
501	20240216	112600	96309560	3000	2995	3000	2995	531
502	20240216	112500	94718940	3000	2980	3000	2980	583
503	20240216	112400	92978235	2980	2980	2980	2980	0
504	20240216	112300	92978235	2980	2980	2980	2980	0
505	20240216	112200	92978235	2980	2980	2980	2980	0
506	20240216	112100	92978235	2980	2980	2980	2980	0
507	20240216	112000	92978235	2980	2980	2980	2980	0
508	20240216	111900	92978235	2980	2980	2980	2980	541
509	20240216	111800	91366055	2995	2995	2995	2995	0
510	20240216	111700	91366055	2995	2995	2995	2995	0
511	20240216	111600	91366055	2995	2995	2995	2995	0
512	20240216	111500	91366055	2995	2990	2995	2990	560
513	20240216	111400	89689160	2990	2990	2990	2990	0
514	20240216	111300	89689160	2990	2990	2990	2990	0
515	20240216	111200	89689160	2990	2990	2990	2990	0
516	20240216	111100	89689160	2990	2990	2990	2990	400
517	20240216	111000	88493160	2985	2985	2985	2985	0
518	20240216	110900	88493160	2985	2985	2985	2985	0
519	20240216	110800	88493160	2985	2985	2985	2985	0
520	20240216	110700	88493160	2985	2985	2985	2985	0
521	20240216	110600	88493160	2985	2985	2985	2985	0
522	20240216	110500	88493160	2985	2985	2985	2985	0
523	20240216	110400	88493160	2985	2985	2985	2985	0
524	20240216	110300	88493160	2985	2985	2985	2985	1
525	20240216	110200	88490175	2985	2985	2985	2985	108
526	20240216	110100	88167795	2985	2980	2990	2980	405
527	20240216	110000	86958930	2985	2985	2985	2985	94
528	20240216	105900	86678340	2975	2980	2985	2975	106
529	20240216	105800	86362020	2980	2980	2980	2980	248
530	20240216	105700	85622980	2980	2980	2980	2980	0
531	20240216	105600	85622980	2980	2980	2980	2980	0
532	20240216	105500	85622980	2980	2980	2980	2980	0
533	20240216	105400	85622980	2980	2980	2980	2980	0
534	20240216	105300	85622980	2980	2980	2980	2980	1
535	20240216	105200	85620000	2980	2980	2980	2980	0
536	20240216	105100	85620000	2980	2980	2980	2980	0
537	20240216	105000	85620000	2980	2980	2980	2980	0
538	20240216	104900	85620000	2980	2980	2980	2980	0
539	20240216	104800	85620000	2980	2980	2980	2980	0
540	20240216	104700	85620000	2980	2980	2980	2980	1
541	20240216	104600	85617020	2975	2985	2985	2975	264
542	20240216	104500	84829005	2985	2985	2985	2985	12
543	20240216	104400	84793185	2980	2980	2980	2980	1
544	20240216	104300	84790205	2980	2980	2980	2980	5
545	20240216	104200	84775305	2980	2980	2980	2980	0
546	20240216	104100	84775305	2980	2980	2980	2980	0
547	20240216	104000	84775305	2980	2980	2980	2980	0
548	20240216	103900	84775305	2980	2980	2980	2980	0
549	20240216	103800	84775305	2980	2980	2980	2980	1
550	20240216	103700	84772325	2980	2980	2980	2980	1
551	20240216	103600	84769345	2980	2980	2980	2980	100
552	20240216	103500	84471345	2980	2980	2980	2980	0
553	20240216	103400	84471345	2980	2980	2980	2980	0
554	20240216	103300	84471345	2980	2980	2980	2980	0
555	20240216	103200	84471345	2980	2980	2980	2980	0
556	20240216	103100	84471345	2980	2980	2980	2980	30
557	20240216	103000	84381945	2985	2980	2985	2980	21
558	20240216	102900	84319265	2985	2985	2985	2985	0
559	20240216	102800	84319265	2985	2985	2985	2985	0
560	20240216	102700	84319265	2985	2985	2985	2985	0
561	20240216	102600	84319265	2985	2985	2985	2985	0
562	20240216	102500	84319265	2985	2985	2985	2985	0
563	20240216	102400	84319265	2985	2985	2985	2985	0
564	20240216	102300	84319265	2985	2985	2985	2985	100
565	20240216	102200	84020765	2985	2985	2985	2985	0
566	20240216	102100	84020765	2985	2985	2985	2985	0
567	20240216	102000	84020765	2985	2985	2985	2985	5
568	20240216	101900	84005840	2985	2970	2985	2970	7
569	20240216	101800	83984980	2935	2935	2935	2935	0
570	20240216	101700	83984980	2935	2935	2935	2935	0
571	20240216	101600	83984980	2935	2955	2955	2935	95
572	20240216	101500	83705665	2980	2980	2980	2980	13
573	20240216	101400	83666925	2980	2980	2980	2980	0
574	20240216	101300	83666925	2980	2980	2985	2975	93
575	20240216	101200	83389980	2975	2965	2975	2965	220
576	20240216	101100	82736580	2935	2965	2970	2935	899
577	20240216	101000	80089295	2965	2965	2965	2965	5
578	20240216	100900	80074470	2965	2965	2965	2965	1
579	20240216	100800	80071505	2940	2940	2940	2940	0
580	20240216	100700	80071505	2940	2965	2965	2940	1927
581	20240216	100600	74397895	2965	2970	2970	2965	214
582	20240216	100500	73762815	2975	2970	2975	2970	27
583	20240216	100400	73682615	2975	2970	2975	2970	51
584	20240216	100300	73531140	2975	2980	2980	2970	259
585	20240216	100200	72760425	2980	2985	2990	2980	39
586	20240216	100100	72643870	2985	2970	2985	2970	100
587	20240216	100000	72345385	2990	2985	2990	2985	10
588	20240216	095900	72315520	2985	2985	2985	2985	0
589	20240216	095800	72315520	2985	2985	2985	2985	2
590	20240216	095700	72309550	2985	2985	2985	2985	1
591	20240216	095600	72306565	2985	2985	2985	2985	0
592	20240216	095500	72306565	2985	2985	2985	2985	0
593	20240216	095400	72306565	2985	2985	2985	2985	0
594	20240216	095300	72306565	2985	2985	2985	2985	0
595	20240216	095200	72306565	2985	2980	2985	2980	5
596	20240216	095100	72291660	2985	2985	2985	2985	0
597	20240216	095000	72291660	2985	2985	2985	2985	104
598	20240216	094900	71981220	2985	2985	2985	2985	0
599	20240216	094800	71981220	2985	2985	2985	2985	6
600	20240216	094700	71963310	2980	2980	2980	2980	5
601	20240216	094600	71948410	2985	2980	2985	2980	7
602	20240216	094500	71927545	2985	2980	2985	2975	24
603	20240216	094400	71856050	2970	2970	2970	2970	140
604	20240216	094300	71440250	2985	2985	2985	2985	152
605	20240216	094200	70986530	2990	2990	2990	2990	3
606	20240216	094100	70977560	2990	2985	2990	2985	3
607	20240216	094000	70968600	2970	2970	2970	2970	0
608	20240216	093900	70968600	2970	2970	2970	2970	3
609	20240216	093800	70959690	2965	2965	2965	2965	1
610	20240216	093700	70956725	2970	2965	2970	2965	10
611	20240216	093600	70927070	2965	2965	2965	2965	5
612	20240216	093500	70912245	2965	2960	2965	2955	19
613	20240216	093400	70856040	2960	2990	2990	2960	63
614	20240216	093300	70668980	2990	2970	2990	2970	134
615	20240216	093200	70270730	2970	2960	2970	2950	944
616	20240216	093100	67483850	2960	2960	2960	2960	35
617	20240216	093000	67380250	2960	2960	2960	2960	3
618	20240216	092900	67371370	2950	2950	2950	2950	0
619	20240216	092800	67371370	2950	2950	2955	2950	619
620	20240216	092700	65545050	2950	2965	2965	2940	1173
621	20240216	092600	62088295	2965	2965	2965	2965	28
622	20240216	092500	62005275	2965	2965	2965	2965	28
623	20240216	092400	61922255	2965	2950	2965	2935	503
624	20240216	092300	60441370	2950	2960	2960	2950	1000
625	20240216	092200	57490290	2955	2980	2980	2955	1232
626	20240216	092100	53831680	2975	2985	2985	2975	1933
627	20240216	092000	48074905	2985	2995	2995	2980	3774
628	20240216	091900	36796975	2995	3010	3010	2995	4411
629	20240216	091800	23580235	3015	3015	3015	3015	10
630	20240216	091700	23550085	3010	3010	3010	3010	0
631	20240216	091600	23550085	3010	3010	3010	3010	2
632	20240216	091500	23544065	3020	3020	3020	3020	539
633	20240216	091400	21916285	3020	3020	3020	3020	5
634	20240216	091300	21901185	3020	3020	3020	3020	1
635	20240216	091200	21898165	3020	3020	3020	3020	0
636	20240216	091100	21898165	3020	3020	3020	3020	0
637	20240216	091000	21898165	3020	3020	3020	3020	0
638	20240216	090900	21898165	3020	3010	3020	3010	175
639	20240216	090800	21371355	3005	3010	3010	3005	1249
640	20240216	090700	17612005	3010	2995	3010	2995	1386
641	20240216	090600	13447645	3000	2995	3000	2995	2023
642	20240216	090500	7378760	2995	3000	3000	2995	2122
643	20240216	090400	1012900	2995	2995	2995	2995	0
644	20240216	090300	1012900	2995	2995	2995	2995	1
645	20240216	090200	1009905	3000	3000	3000	3000	8
646	20240216	090100	985905	3015	3015	3015	3015	0
647	20240216	090000	985905	3015	3015	3015	3015	327