KissMeData/014970/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190000	50627040	4085	4085	4085	4085	113
3	20240216	185900	50627040	4085	4085	4085	4085	0
4	20240216	185800	50627040	4085	4085	4085	4085	0
5	20240216	185700	50627040	4085	4085	4085	4085	0
6	20240216	185600	50627040	4085	4085	4085	4085	0
7	20240216	185500	50627040	4085	4085	4085	4085	0
8	20240216	185400	50627040	4085	4085	4085	4085	0
9	20240216	185300	50627040	4085	4085	4085	4085	0
10	20240216	185200	50627040	4085	4085	4085	4085	0
11	20240216	185100	50627040	4085	4085	4085	4085	0
12	20240216	185000	50627040	4085	4085	4085	4085	0
13	20240216	184900	50627040	4085	4085	4085	4085	0
14	20240216	184800	50627040	4085	4085	4085	4085	0
15	20240216	184700	50627040	4085	4085	4085	4085	0
16	20240216	184600	50627040	4085	4085	4085	4085	0
17	20240216	184500	50627040	4085	4085	4085	4085	0
18	20240216	184400	50627040	4085	4085	4085	4085	0
19	20240216	184300	50627040	4085	4085	4085	4085	0
20	20240216	184200	50627040	4085	4085	4085	4085	0
21	20240216	184100	50627040	4085	4085	4085	4085	0
22	20240216	184000	50627040	4085	4085	4085	4085	0
23	20240216	183900	50627040	4085	4085	4085	4085	0
24	20240216	183800	50627040	4085	4085	4085	4085	0
25	20240216	183700	50627040	4085	4085	4085	4085	0
26	20240216	183600	50627040	4085	4085	4085	4085	0
27	20240216	183500	50627040	4085	4085	4085	4085	0
28	20240216	183400	50627040	4085	4085	4085	4085	0
29	20240216	183300	50627040	4085	4085	4085	4085	0
30	20240216	183200	50627040	4085	4085	4085	4085	0
31	20240216	183100	50627040	4085	4085	4085	4085	0
32	20240216	183000	50627040	4085	4085	4085	4085	113
33	20240216	182900	50627040	4085	4085	4085	4085	0
34	20240216	182800	50627040	4085	4085	4085	4085	0
35	20240216	182700	50627040	4085	4085	4085	4085	0
36	20240216	182600	50627040	4085	4085	4085	4085	0
37	20240216	182500	50627040	4085	4085	4085	4085	0
38	20240216	182400	50627040	4085	4085	4085	4085	0
39	20240216	182300	50627040	4085	4085	4085	4085	0
40	20240216	182200	50627040	4085	4085	4085	4085	0
41	20240216	182100	50627040	4085	4085	4085	4085	0
42	20240216	182000	50627040	4085	4085	4085	4085	0
43	20240216	181900	50627040	4085	4085	4085	4085	0
44	20240216	181800	50627040	4085	4085	4085	4085	0
45	20240216	181700	50627040	4085	4085	4085	4085	0
46	20240216	181600	50627040	4085	4085	4085	4085	0
47	20240216	181500	50627040	4085	4085	4085	4085	0
48	20240216	181400	50627040	4085	4085	4085	4085	0
49	20240216	181300	50627040	4085	4085	4085	4085	0
50	20240216	181200	50627040	4085	4085	4085	4085	0
51	20240216	181100	50627040	4085	4085	4085	4085	0
52	20240216	181000	50627040	4085	4085	4085	4085	0
53	20240216	180900	50627040	4085	4085	4085	4085	0
54	20240216	180800	50627040	4085	4085	4085	4085	0
55	20240216	180700	50627040	4085	4085	4085	4085	0
56	20240216	180600	50627040	4085	4085	4085	4085	0
57	20240216	180500	50627040	4085	4085	4085	4085	0
58	20240216	180400	50627040	4085	4085	4085	4085	0
59	20240216	180300	50627040	4085	4085	4085	4085	0
60	20240216	180200	50627040	4085	4085	4085	4085	0
61	20240216	180100	50627040	4085	4085	4085	4085	0
62	20240216	180000	50627040	4085	4085	4085	4085	113
63	20240216	175900	50627040	4085	4085	4085	4085	0
64	20240216	175800	50627040	4085	4085	4085	4085	0
65	20240216	175700	50627040	4085	4085	4085	4085	0
66	20240216	175600	50627040	4085	4085	4085	4085	0
67	20240216	175500	50627040	4085	4085	4085	4085	0
68	20240216	175400	50627040	4085	4085	4085	4085	0
69	20240216	175300	50627040	4085	4085	4085	4085	0
70	20240216	175200	50627040	4085	4085	4085	4085	0
71	20240216	175100	50627040	4085	4085	4085	4085	0
72	20240216	175000	50627040	4085	4085	4085	4085	0
73	20240216	174900	50627040	4085	4085	4085	4085	0
74	20240216	174800	50627040	4085	4085	4085	4085	0
75	20240216	174700	50627040	4085	4085	4085	4085	0
76	20240216	174600	50627040	4085	4085	4085	4085	0
77	20240216	174500	50627040	4085	4085	4085	4085	0
78	20240216	174400	50627040	4085	4085	4085	4085	0
79	20240216	174300	50627040	4085	4085	4085	4085	0
80	20240216	174200	50627040	4085	4085	4085	4085	0
81	20240216	174100	50627040	4085	4085	4085	4085	0
82	20240216	174000	50627040	4085	4085	4085	4085	0
83	20240216	173900	50627040	4085	4085	4085	4085	0
84	20240216	173800	50627040	4085	4085	4085	4085	0
85	20240216	173700	50627040	4085	4085	4085	4085	0
86	20240216	173600	50627040	4085	4085	4085	4085	0
87	20240216	173500	50627040	4085	4085	4085	4085	0
88	20240216	173400	50627040	4085	4085	4085	4085	0
89	20240216	173300	50627040	4085	4085	4085	4085	0
90	20240216	173200	50627040	4085	4085	4085	4085	0
91	20240216	173100	50627040	4085	4085	4085	4085	0
92	20240216	173000	50627040	4085	4085	4085	4085	113
93	20240216	172900	50627040	4085	4085	4085	4085	0
94	20240216	172800	50627040	4085	4085	4085	4085	0
95	20240216	172700	50627040	4085	4085	4085	4085	0
96	20240216	172600	50627040	4085	4085	4085	4085	0
97	20240216	172500	50627040	4085	4085	4085	4085	0
98	20240216	172400	50627040	4085	4085	4085	4085	0
99	20240216	172300	50627040	4085	4085	4085	4085	0
100	20240216	172200	50627040	4085	4085	4085	4085	0
101	20240216	172100	50627040	4085	4085	4085	4085	0
102	20240216	172000	50627040	4085	4085	4085	4085	0
103	20240216	171900	50627040	4085	4085	4085	4085	0
104	20240216	171800	50627040	4085	4085	4085	4085	0
105	20240216	171700	50627040	4085	4085	4085	4085	0
106	20240216	171600	50627040	4085	4085	4085	4085	0
107	20240216	171500	50627040	4085	4085	4085	4085	0
108	20240216	171400	50627040	4085	4085	4085	4085	0
109	20240216	171300	50627040	4085	4085	4085	4085	0
110	20240216	171200	50627040	4085	4085	4085	4085	0
111	20240216	171100	50627040	4085	4085	4085	4085	0
112	20240216	171000	50627040	4085	4085	4085	4085	0
113	20240216	170900	50627040	4085	4085	4085	4085	0
114	20240216	170800	50627040	4085	4085	4085	4085	0
115	20240216	170700	50627040	4085	4085	4085	4085	0
116	20240216	170600	50627040	4085	4085	4085	4085	0
117	20240216	170500	50627040	4085	4085	4085	4085	0
118	20240216	170400	50627040	4085	4085	4085	4085	0
119	20240216	170300	50627040	4085	4085	4085	4085	0
120	20240216	170200	50627040	4085	4085	4085	4085	0
121	20240216	170100	50627040	4085	4085	4085	4085	0
122	20240216	170000	50627040	4085	4085	4085	4085	113
123	20240216	165900	50627040	4085	4085	4085	4085	0
124	20240216	165800	50627040	4085	4085	4085	4085	0
125	20240216	165700	50627040	4085	4085	4085	4085	0
126	20240216	165600	50627040	4085	4085	4085	4085	0
127	20240216	165500	50627040	4085	4085	4085	4085	0
128	20240216	165400	50627040	4085	4085	4085	4085	0
129	20240216	165300	50627040	4085	4085	4085	4085	0
130	20240216	165200	50627040	4085	4085	4085	4085	0
131	20240216	165100	50627040	4085	4085	4085	4085	0
132	20240216	165000	50627040	4085	4085	4085	4085	0
133	20240216	164900	50627040	4085	4085	4085	4085	0
134	20240216	164800	50627040	4085	4085	4085	4085	0
135	20240216	164700	50627040	4085	4085	4085	4085	0
136	20240216	164600	50627040	4085	4085	4085	4085	0
137	20240216	164500	50627040	4085	4085	4085	4085	0
138	20240216	164400	50627040	4085	4085	4085	4085	0
139	20240216	164300	50627040	4085	4085	4085	4085	0
140	20240216	164200	50627040	4085	4085	4085	4085	0
141	20240216	164100	50627040	4085	4085	4085	4085	0
142	20240216	164000	50627040	4085	4085	4085	4085	0
143	20240216	163900	50627040	4085	4085	4085	4085	0
144	20240216	163800	50627040	4085	4085	4085	4085	0
145	20240216	163700	50627040	4085	4085	4085	4085	0
146	20240216	163600	50627040	4085	4085	4085	4085	0
147	20240216	163500	50627040	4085	4085	4085	4085	0
148	20240216	163400	50627040	4085	4085	4085	4085	0
149	20240216	163300	50627040	4085	4085	4085	4085	0
150	20240216	163200	50627040	4085	4085	4085	4085	0
151	20240216	163100	50627040	4085	4085	4085	4085	0
152	20240216	163000	50627040	4085	4085	4085	4085	113
153	20240216	162900	50627040	4085	4085	4085	4085	0
154	20240216	162800	50627040	4085	4085	4085	4085	0
155	20240216	162700	50627040	4085	4085	4085	4085	0
156	20240216	162600	50627040	4085	4085	4085	4085	0
157	20240216	162500	50627040	4085	4085	4085	4085	0
158	20240216	162400	50627040	4085	4085	4085	4085	0
159	20240216	162300	50627040	4085	4085	4085	4085	0
160	20240216	162200	50627040	4085	4085	4085	4085	0
161	20240216	162100	50627040	4085	4085	4085	4085	0
162	20240216	162000	50627040	4085	4085	4085	4085	0
163	20240216	161900	50627040	4085	4085	4085	4085	0
164	20240216	161800	50627040	4085	4085	4085	4085	0
165	20240216	161700	50627040	4085	4085	4085	4085	0
166	20240216	161600	50627040	4085	4085	4085	4085	0
167	20240216	161500	50627040	4085	4085	4085	4085	0
168	20240216	161400	50627040	4085	4085	4085	4085	0
169	20240216	161300	50627040	4085	4085	4085	4085	0
170	20240216	161200	50627040	4085	4085	4085	4085	0
171	20240216	161100	50627040	4085	4085	4085	4085	0
172	20240216	161000	50627040	4085	4085	4085	4085	0
173	20240216	160900	50627040	4085	4085	4085	4085	0
174	20240216	160800	50627040	4085	4085	4085	4085	0
175	20240216	160700	50627040	4085	4085	4085	4085	0
176	20240216	160600	50627040	4085	4085	4085	4085	0
177	20240216	160500	50627040	4085	4085	4085	4085	0
178	20240216	160400	50627040	4085	4085	4085	4085	0
179	20240216	160300	50627040	4085	4085	4085	4085	0
180	20240216	160200	50627040	4085	4085	4085	4085	0
181	20240216	160100	50627040	4085	4085	4085	4085	0
182	20240216	160000	50627040	4085	4085	4085	4085	113
183	20240216	155900	50627040	4085	4085	4085	4085	0
184	20240216	155800	50627040	4085	4085	4085	4085	0
185	20240216	155700	50627040	4085	4085	4085	4085	0
186	20240216	155600	50627040	4085	4085	4085	4085	0
187	20240216	155500	50627040	4085	4085	4085	4085	0
188	20240216	155400	50627040	4085	4085	4085	4085	0
189	20240216	155300	50627040	4085	4085	4085	4085	0
190	20240216	155200	50627040	4085	4085	4085	4085	0
191	20240216	155100	50627040	4085	4085	4085	4085	0
192	20240216	155000	50627040	4085	4085	4085	4085	0
193	20240216	154900	50627040	4085	4085	4085	4085	0
194	20240216	154800	50627040	4085	4085	4085	4085	0
195	20240216	154700	50627040	4085	4085	4085	4085	0
196	20240216	154600	50627040	4085	4085	4085	4085	0
197	20240216	154500	50627040	4085	4085	4085	4085	0
198	20240216	154400	50627040	4085	4085	4085	4085	0
199	20240216	154300	50627040	4085	4085	4085	4085	0
200	20240216	154200	50627040	4085	4085	4085	4085	0
201	20240216	154100	50627040	4085	4085	4085	4085	0
202	20240216	154000	50627040	4085	4085	4085	4085	0
203	20240216	153900	50627040	4085	4085	4085	4085	0
204	20240216	153800	50627040	4085	4085	4085	4085	0
205	20240216	153700	50627040	4085	4085	4085	4085	0
206	20240216	153600	50627040	4085	4085	4085	4085	0
207	20240216	153500	50627040	4085	4085	4085	4085	0
208	20240216	153400	50627040	4085	4085	4085	4085	0
209	20240216	153300	50627040	4085	4085	4085	4085	0
210	20240216	153200	50627040	4085	4085	4085	4085	0
211	20240216	153100	50627040	4085	4085	4085	4085	0
212	20240216	153000	50627040	4085	4085	4085	4085	226
213	20240216	152900	50165435	4075	4075	4075	4075	0
214	20240216	152800	50165435	4075	4075	4075	4075	0
215	20240216	152700	50165435	4075	4075	4075	4075	0
216	20240216	152600	50165435	4075	4075	4075	4075	0
217	20240216	152500	50165435	4075	4075	4075	4075	0
218	20240216	152400	50165435	4075	4075	4075	4075	0
219	20240216	152300	50165435	4075	4075	4075	4075	0
220	20240216	152200	50165435	4075	4075	4075	4075	0
221	20240216	152100	50165435	4075	4075	4075	4075	0
222	20240216	152000	50165435	4075	4075	4075	4075	0
223	20240216	151900	50165435	4075	4075	4075	4075	0
224	20240216	151800	50165435	4075	4075	4075	4075	13
225	20240216	151700	50112460	4085	4075	4085	4070	251
226	20240216	151600	49090870	4080	4080	4080	4080	0
227	20240216	151500	49090870	4080	4080	4080	4080	0
228	20240216	151400	49090870	4080	4080	4080	4080	0
229	20240216	151300	49090870	4080	4080	4080	4080	0
230	20240216	151200	49090870	4080	4080	4080	4080	0
231	20240216	151100	49090870	4080	4080	4080	4080	0
232	20240216	151000	49090870	4080	4080	4080	4080	14
233	20240216	150900	49033750	4090	4090	4090	4090	0
234	20240216	150800	49033750	4090	4090	4090	4090	0
235	20240216	150700	49033750	4090	4090	4090	4090	0
236	20240216	150600	49033750	4090	4090	4090	4090	0
237	20240216	150500	49033750	4090	4090	4090	4090	4
238	20240216	150400	49017390	4090	4080	4090	4080	250
239	20240216	150300	47997340	4070	4070	4070	4070	0
240	20240216	150200	47997340	4070	4070	4070	4070	0
241	20240216	150100	47997340	4070	4070	4070	4070	6
242	20240216	150000	47972920	4065	4085	4085	4065	249
243	20240216	145900	46959425	4090	4090	4090	4090	265
244	20240216	145800	45875575	4110	4110	4110	4110	1
245	20240216	145700	45871465	4110	4110	4110	4110	0
246	20240216	145600	45871465	4110	4110	4110	4110	0
247	20240216	145500	45871465	4110	4110	4110	4110	0
248	20240216	145400	45871465	4110	4110	4110	4110	0
249	20240216	145300	45871465	4110	4110	4110	4110	0
250	20240216	145200	45871465	4110	4110	4110	4110	0
251	20240216	145100	45871465	4110	4110	4110	4110	0
252	20240216	145000	45871465	4110	4110	4110	4110	1
253	20240216	144900	45867355	4105	4105	4105	4105	0
254	20240216	144800	45867355	4105	4105	4105	4105	0
255	20240216	144700	45867355	4105	4105	4105	4105	1
256	20240216	144600	45863250	4100	4100	4100	4100	0
257	20240216	144500	45863250	4100	4100	4100	4100	1
258	20240216	144400	45859150	4090	4090	4090	4090	0
259	20240216	144300	45859150	4090	4090	4090	4090	0
260	20240216	144200	45859150	4090	4100	4100	4090	311
261	20240216	144100	44585980	4100	4100	4100	4100	0
262	20240216	144000	44585980	4100	4100	4100	4100	0
263	20240216	143900	44585980	4100	4100	4100	4100	0
264	20240216	143800	44585980	4100	4100	4100	4100	0
265	20240216	143700	44585980	4100	4100	4100	4100	0
266	20240216	143600	44585980	4100	4100	4100	4100	0
267	20240216	143500	44585980	4100	4100	4100	4100	1
268	20240216	143400	44581880	4100	4100	4100	4100	0
269	20240216	143300	44581880	4100	4100	4100	4100	0
270	20240216	143200	44581880	4100	4100	4100	4100	0
271	20240216	143100	44581880	4100	4100	4100	4100	30
272	20240216	143000	44458880	4110	4110	4110	4110	0
273	20240216	142900	44458880	4110	4110	4110	4110	2
274	20240216	142800	44450660	4115	4115	4115	4115	0
275	20240216	142700	44450660	4115	4115	4115	4115	0
276	20240216	142600	44450660	4115	4115	4115	4115	0
277	20240216	142500	44450660	4115	4115	4115	4115	0
278	20240216	142400	44450660	4115	4115	4115	4115	0
279	20240216	142300	44450660	4115	4110	4115	4110	200
280	20240216	142200	43627675	4115	4115	4115	4115	0
281	20240216	142100	43627675	4115	4110	4115	4110	100
282	20240216	142000	43216205	4115	4115	4115	4115	0
283	20240216	141900	43216205	4115	4115	4115	4115	0
284	20240216	141800	43216205	4115	4115	4115	4115	0
285	20240216	141700	43216205	4115	4115	4115	4115	0
286	20240216	141600	43216205	4115	4115	4115	4115	0
287	20240216	141500	43216205	4115	4115	4115	4115	0
288	20240216	141400	43216205	4115	4115	4115	4115	0
289	20240216	141300	43216205	4115	4115	4115	4115	0
290	20240216	141200	43216205	4115	4115	4115	4115	0
291	20240216	141100	43216205	4115	4115	4115	4115	0
292	20240216	141000	43216205	4115	4090	4115	4090	9
293	20240216	140900	43179360	4090	4090	4090	4090	139
294	20240216	140800	42610850	4080	4080	4080	4080	0
295	20240216	140700	42610850	4080	4080	4080	4080	0
296	20240216	140600	42610850	4080	4080	4080	4080	0
297	20240216	140500	42610850	4080	4080	4080	4080	0
298	20240216	140400	42610850	4080	4080	4080	4080	0
299	20240216	140300	42610850	4080	4080	4080	4080	0
300	20240216	140200	42610850	4080	4080	4080	4080	0
301	20240216	140100	42610850	4080	4080	4080	4080	0
302	20240216	140000	42610850	4080	4080	4080	4080	75
303	20240216	135900	42304850	4070	4070	4070	4070	1
304	20240216	135800	42300780	4070	4070	4070	4070	0
305	20240216	135700	42300780	4070	4070	4070	4070	0
306	20240216	135600	42300780	4070	4070	4070	4070	0
307	20240216	135500	42300780	4070	4070	4070	4070	0
308	20240216	135400	42300780	4070	4070	4070	4070	0
309	20240216	135300	42300780	4070	4070	4070	4070	250
310	20240216	135200	41283280	4070	4070	4070	4070	0
311	20240216	135100	41283280	4070	4070	4070	4070	0
312	20240216	135000	41283280	4070	4070	4070	4070	0
313	20240216	134900	41283280	4070	4070	4070	4070	0
314	20240216	134800	41283280	4070	4070	4070	4070	0
315	20240216	134700	41283280	4070	4070	4070	4070	0
316	20240216	134600	41283280	4070	4070	4070	4070	0
317	20240216	134500	41283280	4070	4070	4070	4070	0
318	20240216	134400	41283280	4070	4070	4070	4070	0
319	20240216	134300	41283280	4070	4070	4070	4070	30
320	20240216	134200	41161180	4070	4070	4070	4070	0
321	20240216	134100	41161180	4070	4075	4075	4070	305
322	20240216	134000	39919800	4070	4070	4070	4070	0
323	20240216	133900	39919800	4070	4070	4070	4070	0
324	20240216	133800	39919800	4070	4070	4070	4070	0
325	20240216	133700	39919800	4070	4075	4075	4070	220
326	20240216	133600	39024390	4070	4070	4070	4070	0
327	20240216	133500	39024390	4070	4070	4070	4070	0
328	20240216	133400	39024390	4070	4070	4070	4070	0
329	20240216	133300	39024390	4070	4070	4070	4070	0
330	20240216	133200	39024390	4070	4070	4070	4070	0
331	20240216	133100	39024390	4070	4070	4070	4070	0
332	20240216	133000	39024390	4070	4075	4075	4070	238
333	20240216	132900	38055455	4075	4075	4075	4075	0
334	20240216	132800	38055455	4075	4075	4075	4075	0
335	20240216	132700	38055455	4075	4075	4075	4075	0
336	20240216	132600	38055455	4075	4075	4075	4075	0
337	20240216	132500	38055455	4075	4075	4075	4075	0
338	20240216	132400	38055455	4075	4075	4075	4075	0
339	20240216	132300	38055455	4075	4075	4075	4075	0
340	20240216	132200	38055455	4075	4075	4075	4075	0
341	20240216	132100	38055455	4075	4075	4075	4075	50
342	20240216	132000	37851705	4085	4085	4085	4085	0
343	20240216	131900	37851705	4085	4085	4085	4085	0
344	20240216	131800	37851705	4085	4085	4085	4085	0
345	20240216	131700	37851705	4085	4085	4085	4085	0
346	20240216	131600	37851705	4085	4085	4085	4085	0
347	20240216	131500	37851705	4085	4085	4085	4085	0
348	20240216	131400	37851705	4085	4085	4085	4085	50
349	20240216	131300	37647455	4085	4085	4085	4085	0
350	20240216	131200	37647455	4085	4085	4085	4085	0
351	20240216	131100	37647455	4085	4085	4085	4085	1
352	20240216	131000	37643370	4075	4075	4075	4075	0
353	20240216	130900	37643370	4075	4075	4075	4075	0
354	20240216	130800	37643370	4075	4075	4075	4075	0
355	20240216	130700	37643370	4075	4075	4075	4075	0
356	20240216	130600	37643370	4075	4075	4075	4075	0
357	20240216	130500	37643370	4075	4075	4075	4075	0
358	20240216	130400	37643370	4075	4075	4075	4075	476
359	20240216	130300	35703670	4070	4070	4070	4070	0
360	20240216	130200	35703670	4070	4070	4070	4070	0
361	20240216	130100	35703670	4070	4070	4070	4070	0
362	20240216	130000	35703670	4070	4070	4070	4070	0
363	20240216	125900	35703670	4070	4070	4070	4070	0
364	20240216	125800	35703670	4070	4070	4070	4070	0
365	20240216	125700	35703670	4070	4070	4070	4070	0
366	20240216	125600	35703670	4070	4070	4070	4070	0
367	20240216	125500	35703670	4070	4070	4070	4070	0
368	20240216	125400	35703670	4070	4070	4070	4070	0
369	20240216	125300	35703670	4070	4070	4070	4070	2
370	20240216	125200	35695530	4075	4075	4075	4075	0
371	20240216	125100	35695530	4075	4075	4075	4075	0
372	20240216	125000	35695530	4075	4075	4075	4075	524
373	20240216	124900	33560230	4075	4075	4075	4075	0
374	20240216	124800	33560230	4075	4075	4075	4075	0
375	20240216	124700	33560230	4075	4085	4085	4075	52
376	20240216	124600	33348290	4090	4090	4090	4090	0
377	20240216	124500	33348290	4090	4090	4090	4090	0
378	20240216	124400	33348290	4090	4090	4090	4090	0
379	20240216	124300	33348290	4090	4090	4090	4090	0
380	20240216	124200	33348290	4090	4090	4090	4090	0
381	20240216	124100	33348290	4090	4090	4090	4090	0
382	20240216	124000	33348290	4090	4090	4090	4090	0
383	20240216	123900	33348290	4090	4090	4090	4090	0
384	20240216	123800	33348290	4090	4090	4090	4090	0
385	20240216	123700	33348290	4090	4090	4090	4090	0
386	20240216	123600	33348290	4090	4090	4090	4090	0
387	20240216	123500	33348290	4090	4090	4090	4090	0
388	20240216	123400	33348290	4090	4090	4090	4090	312
389	20240216	123300	32072210	4090	4090	4090	4090	0
390	20240216	123200	32072210	4090	4090	4090	4090	0
391	20240216	123100	32072210	4090	4090	4090	4090	0
392	20240216	123000	32072210	4090	4090	4090	4090	0
393	20240216	122900	32072210	4090	4090	4090	4090	0
394	20240216	122800	32072210	4090	4090	4090	4090	0
395	20240216	122700	32072210	4090	4090	4090	4090	0
396	20240216	122600	32072210	4090	4090	4090	4090	0
397	20240216	122500	32072210	4090	4090	4090	4090	0
398	20240216	122400	32072210	4090	4090	4090	4090	0
399	20240216	122300	32072210	4090	4090	4090	4090	0
400	20240216	122200	32072210	4090	4090	4090	4090	0
401	20240216	122100	32072210	4090	4090	4090	4090	0
402	20240216	122000	32072210	4090	4090	4090	4090	0
403	20240216	121900	32072210	4090	4090	4090	4090	0
404	20240216	121800	32072210	4090	4090	4090	4090	0
405	20240216	121700	32072210	4090	4090	4090	4090	0
406	20240216	121600	32072210	4090	4090	4090	4090	0
407	20240216	121500	32072210	4090	4090	4090	4090	0
408	20240216	121400	32072210	4090	4090	4090	4090	0
409	20240216	121300	32072210	4090	4090	4090	4090	0
410	20240216	121200	32072210	4090	4090	4090	4090	0
411	20240216	121100	32072210	4090	4090	4090	4090	0
412	20240216	121000	32072210	4090	4090	4090	4090	0
413	20240216	120900	32072210	4090	4090	4090	4090	0
414	20240216	120800	32072210	4090	4090	4090	4090	0
415	20240216	120700	32072210	4090	4090	4090	4090	0
416	20240216	120600	32072210	4090	4090	4090	4090	0
417	20240216	120500	32072210	4090	4090	4090	4090	0
418	20240216	120400	32072210	4090	4090	4090	4090	0
419	20240216	120300	32072210	4090	4095	4095	4085	246
420	20240216	120200	31067285	4080	4080	4080	4080	0
421	20240216	120100	31067285	4080	4080	4080	4080	0
422	20240216	120000	31067285	4080	4080	4080	4080	700
423	20240216	115900	28211285	4080	4080	4080	4080	0
424	20240216	115800	28211285	4080	4080	4080	4080	0
425	20240216	115700	28211285	4080	4080	4080	4080	0
426	20240216	115600	28211285	4080	4080	4080	4080	0
427	20240216	115500	28211285	4080	4080	4080	4080	0
428	20240216	115400	28211285	4080	4080	4080	4080	0
429	20240216	115300	28211285	4080	4080	4080	4080	0
430	20240216	115200	28211285	4080	4080	4080	4080	0
431	20240216	115100	28211285	4080	4080	4080	4080	0
432	20240216	115000	28211285	4080	4080	4080	4080	3
433	20240216	114900	28199045	4080	4080	4080	4080	345
434	20240216	114800	26791445	4080	4080	4080	4080	0
435	20240216	114700	26791445	4080	4080	4080	4080	0
436	20240216	114600	26791445	4080	4080	4080	4080	0
437	20240216	114500	26791445	4080	4080	4080	4080	0
438	20240216	114400	26791445	4080	4080	4080	4080	1156
439	20240216	114300	22074965	4090	4090	4090	4090	0
440	20240216	114200	22074965	4090	4090	4090	4090	611
441	20240216	114100	19575975	4085	4085	4085	4085	0
442	20240216	114000	19575975	4085	4085	4085	4085	0
443	20240216	113900	19575975	4085	4085	4085	4085	20
444	20240216	113800	19494275	4085	4085	4085	4085	0
445	20240216	113700	19494275	4085	4085	4085	4085	0
446	20240216	113600	19494275	4085	4085	4085	4085	0
447	20240216	113500	19494275	4085	4085	4085	4085	1
448	20240216	113400	19490190	4080	4080	4080	4080	0
449	20240216	113300	19490190	4080	4080	4080	4080	0
450	20240216	113200	19490190	4080	4080	4080	4080	0
451	20240216	113100	19490190	4080	4080	4080	4080	0
452	20240216	113000	19490190	4080	4080	4080	4080	0
453	20240216	112900	19490190	4080	4080	4080	4080	0
454	20240216	112800	19490190	4080	4080	4080	4080	0
455	20240216	112700	19490190	4080	4080	4080	4080	44
456	20240216	112600	19310670	4085	4085	4085	4085	1
457	20240216	112500	19306585	4090	4090	4090	4090	0
458	20240216	112400	19306585	4090	4090	4090	4090	0
459	20240216	112300	19306585	4090	4090	4090	4090	0
460	20240216	112200	19306585	4090	4090	4090	4090	0
461	20240216	112100	19306585	4090	4090	4090	4090	0
462	20240216	112000	19306585	4090	4090	4090	4090	0
463	20240216	111900	19306585	4090	4090	4090	4090	0
464	20240216	111800	19306585	4090	4090	4090	4090	135
465	20240216	111700	18754435	4085	4085	4085	4085	0
466	20240216	111600	18754435	4085	4085	4085	4085	10
467	20240216	111500	18713585	4080	4080	4080	4080	0
468	20240216	111400	18713585	4080	4080	4080	4080	0
469	20240216	111300	18713585	4080	4080	4080	4080	0
470	20240216	111200	18713585	4080	4080	4080	4080	0
471	20240216	111100	18713585	4080	4080	4080	4080	0
472	20240216	111000	18713585	4080	4080	4080	4080	50
473	20240216	110900	18509585	4080	4080	4080	4080	0
474	20240216	110800	18509585	4080	4080	4080	4080	0
475	20240216	110700	18509585	4080	4080	4080	4080	0
476	20240216	110600	18509585	4080	4080	4080	4080	0
477	20240216	110500	18509585	4080	4080	4080	4080	0
478	20240216	110400	18509585	4080	4080	4080	4080	0
479	20240216	110300	18509585	4080	4080	4080	4080	0
480	20240216	110200	18509585	4080	4080	4080	4080	1
481	20240216	110100	18505505	4080	4080	4080	4080	0
482	20240216	110000	18505505	4080	4080	4080	4080	149
483	20240216	105900	17897585	4085	4085	4085	4085	0
484	20240216	105800	17897585	4085	4085	4085	4085	0
485	20240216	105700	17897585	4085	4085	4085	4085	0
486	20240216	105600	17897585	4085	4085	4085	4085	0
487	20240216	105500	17897585	4085	4085	4085	4085	0
488	20240216	105400	17897585	4085	4085	4085	4085	0
489	20240216	105300	17897585	4085	4085	4085	4085	31
490	20240216	105200	17770950	4085	4085	4085	4085	491
491	20240216	105100	15765215	4090	4090	4090	4090	0
492	20240216	105000	15765215	4090	4090	4090	4090	50
493	20240216	104900	15560715	4090	4090	4090	4090	0
494	20240216	104800	15560715	4090	4090	4090	4090	0
495	20240216	104700	15560715	4090	4090	4090	4090	0
496	20240216	104600	15560715	4090	4090	4090	4090	0
497	20240216	104500	15560715	4090	4090	4090	4090	0
498	20240216	104400	15560715	4090	4090	4090	4090	48
499	20240216	104300	15364395	4090	4090	4090	4090	0
500	20240216	104200	15364395	4090	4090	4090	4090	0
501	20240216	104100	15364395	4090	4090	4090	4090	0
502	20240216	104000	15364395	4090	4090	4090	4090	0
503	20240216	103900	15364395	4090	4090	4090	4090	0
504	20240216	103800	15364395	4090	4090	4090	4090	0
505	20240216	103700	15364395	4090	4090	4090	4090	0
506	20240216	103600	15364395	4090	4090	4090	4090	0
507	20240216	103500	15364395	4090	4090	4090	4090	0
508	20240216	103400	15364395	4090	4090	4090	4090	0
509	20240216	103300	15364395	4090	4090	4090	4090	200
510	20240216	103200	14546395	4085	4085	4085	4085	0
511	20240216	103100	14546395	4085	4085	4085	4085	0
512	20240216	103000	14546395	4085	4085	4085	4085	0
513	20240216	102900	14546395	4085	4085	4085	4085	0
514	20240216	102800	14546395	4085	4085	4085	4085	0
515	20240216	102700	14546395	4085	4085	4085	4085	0
516	20240216	102600	14546395	4085	4085	4085	4085	0
517	20240216	102500	14546395	4085	4085	4085	4085	0
518	20240216	102400	14546395	4085	4085	4085	4085	0
519	20240216	102300	14546395	4085	4085	4085	4085	0
520	20240216	102200	14546395	4085	4085	4085	4085	0
521	20240216	102100	14546395	4085	4085	4085	4085	0
522	20240216	102000	14546395	4085	4085	4085	4085	0
523	20240216	101900	14546395	4085	4085	4085	4085	0
524	20240216	101800	14546395	4085	4085	4085	4085	55
525	20240216	101700	14321720	4090	4090	4090	4090	0
526	20240216	101600	14321720	4090	4090	4090	4090	0
527	20240216	101500	14321720	4090	4090	4090	4090	0
528	20240216	101400	14321720	4090	4090	4090	4090	0
529	20240216	101300	14321720	4090	4090	4090	4090	0
530	20240216	101200	14321720	4090	4090	4090	4090	0
531	20240216	101100	14321720	4090	4090	4090	4090	0
532	20240216	101000	14321720	4090	4090	4090	4090	0
533	20240216	100900	14321720	4090	4090	4090	4090	0
534	20240216	100800	14321720	4090	4090	4090	4090	0
535	20240216	100700	14321720	4090	4090	4090	4090	0
536	20240216	100600	14321720	4090	4090	4090	4090	0
537	20240216	100500	14321720	4090	4090	4090	4090	0
538	20240216	100400	14321720	4090	4090	4090	4090	50
539	20240216	100300	14117220	4090	4090	4090	4090	2
540	20240216	100200	14109040	4085	4085	4085	4085	0
541	20240216	100100	14109040	4085	4085	4085	4085	0
542	20240216	100000	14109040	4085	4085	4085	4085	0
543	20240216	095900	14109040	4085	4085	4085	4085	0
544	20240216	095800	14109040	4085	4085	4085	4085	10
545	20240216	095700	14068190	4085	4085	4085	4085	0
546	20240216	095600	14068190	4085	4085	4085	4085	0
547	20240216	095500	14068190	4085	4085	4085	4085	0
548	20240216	095400	14068190	4085	4085	4085	4085	0
549	20240216	095300	14068190	4085	4085	4085	4085	0
550	20240216	095200	14068190	4085	4085	4085	4085	0
551	20240216	095100	14068190	4085	4085	4085	4085	0
552	20240216	095000	14068190	4085	4085	4085	4085	0
553	20240216	094900	14068190	4085	4085	4085	4085	0
554	20240216	094800	14068190	4085	4080	4085	4080	78
555	20240216	094700	13749570	4085	4085	4085	4085	0
556	20240216	094600	13749570	4085	4085	4085	4085	0
557	20240216	094500	13749570	4085	4085	4085	4085	2
558	20240216	094400	13741400	4090	4090	4090	4090	0
559	20240216	094300	13741400	4090	4090	4090	4090	0
560	20240216	094200	13741400	4090	4090	4090	4090	0
561	20240216	094100	13741400	4090	4090	4090	4090	2
562	20240216	094000	13733220	4080	4080	4080	4080	0
563	20240216	093900	13733220	4080	4085	4090	4080	36
564	20240216	093800	13586195	4085	4085	4085	4085	10
565	20240216	093700	13545345	4080	4080	4080	4080	124
566	20240216	093600	13039425	4080	4080	4080	4080	0
567	20240216	093500	13039425	4080	4080	4080	4080	0
568	20240216	093400	13039425	4080	4085	4085	4075	396
569	20240216	093300	11423130	4085	4095	4095	4085	504
570	20240216	093200	9360555	4125	4125	4125	4125	0
571	20240216	093100	9360555	4125	4125	4125	4125	0
572	20240216	093000	9360555	4125	4125	4125	4125	0
573	20240216	092900	9360555	4125	4125	4125	4125	0
574	20240216	092800	9360555	4125	4125	4125	4125	0
575	20240216	092700	9360555	4125	4120	4125	4120	10
576	20240216	092600	9319310	4095	4095	4095	4095	0
577	20240216	092500	9319310	4095	4125	4125	4095	215
578	20240216	092400	8432885	4125	4125	4125	4125	10
579	20240216	092300	8391635	4115	4115	4115	4115	0
580	20240216	092200	8391635	4115	4115	4115	4115	0
581	20240216	092100	8391635	4115	4115	4115	4115	0
582	20240216	092000	8391635	4115	4115	4115	4115	0
583	20240216	091900	8391635	4115	4115	4115	4115	96
584	20240216	091800	7996595	4115	4115	4115	4115	114
585	20240216	091700	7527485	4115	4115	4115	4115	314
586	20240216	091600	6235375	4115	4115	4115	4115	10
587	20240216	091500	6194225	4090	4090	4090	4090	0
588	20240216	091400	6194225	4090	4115	4115	4090	154
589	20240216	091300	5564255	4090	4125	4125	4090	441
590	20240216	091200	3753355	4125	4110	4125	4105	220
591	20240216	091100	2848975	4110	4110	4110	4110	0
592	20240216	091000	2848975	4110	4090	4110	4090	74
593	20240216	090900	2545835	4090	4090	4090	4090	10
594	20240216	090800	2504935	4130	4090	4130	4090	33
595	20240216	090700	2369525	4070	4070	4070	4070	0
596	20240216	090600	2369525	4070	4070	4070	4070	0
597	20240216	090500	2369525	4070	4070	4070	4070	0
598	20240216	090400	2369525	4070	4070	4070	4070	0
599	20240216	090300	2369525	4070	4070	4070	4070	0
600	20240216	090200	2369525	4070	4075	4075	4070	11
601	20240216	090100	2324750	4085	4130	4130	4085	455
602	20240216	090000	458985	4135	4135	4135	4135	111