KissMeData/046310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192700	185197915	2965	2965	2965	2965	2453
3	20240216	192600	185197915	2965	2965	2965	2965	0
4	20240216	192500	185197915	2965	2965	2965	2965	0
5	20240216	192400	185197915	2965	2965	2965	2965	0
6	20240216	192300	185197915	2965	2965	2965	2965	0
7	20240216	192200	185197915	2965	2965	2965	2965	0
8	20240216	192100	185197915	2965	2965	2965	2965	0
9	20240216	192000	185197915	2965	2965	2965	2965	0
10	20240216	191900	185197915	2965	2965	2965	2965	0
11	20240216	191800	185197915	2965	2965	2965	2965	0
12	20240216	191700	185197915	2965	2965	2965	2965	0
13	20240216	191600	185197915	2965	2965	2965	2965	0
14	20240216	191500	185197915	2965	2965	2965	2965	0
15	20240216	191400	185197915	2965	2965	2965	2965	0
16	20240216	191300	185197915	2965	2965	2965	2965	0
17	20240216	191200	185197915	2965	2965	2965	2965	0
18	20240216	191100	185197915	2965	2965	2965	2965	0
19	20240216	191000	185197915	2965	2965	2965	2965	0
20	20240216	190900	185197915	2965	2965	2965	2965	0
21	20240216	190800	185197915	2965	2965	2965	2965	0
22	20240216	190700	185197915	2965	2965	2965	2965	0
23	20240216	190600	185197915	2965	2965	2965	2965	0
24	20240216	190500	185197915	2965	2965	2965	2965	0
25	20240216	190400	185197915	2965	2965	2965	2965	0
26	20240216	190300	185197915	2965	2965	2965	2965	0
27	20240216	190200	185197915	2965	2965	2965	2965	0
28	20240216	190100	185197915	2965	2965	2965	2965	0
29	20240216	190000	185197915	2965	2965	2965	2965	0
30	20240216	185900	185197915	2965	2965	2965	2965	0
31	20240216	185800	185197915	2965	2965	2965	2965	0
32	20240216	185700	185197915	2965	2965	2965	2965	2453
33	20240216	185600	185197915	2965	2965	2965	2965	0
34	20240216	185500	185197915	2965	2965	2965	2965	0
35	20240216	185400	185197915	2965	2965	2965	2965	0
36	20240216	185300	185197915	2965	2965	2965	2965	0
37	20240216	185200	185197915	2965	2965	2965	2965	0
38	20240216	185100	185197915	2965	2965	2965	2965	0
39	20240216	185000	185197915	2965	2965	2965	2965	0
40	20240216	184900	185197915	2965	2965	2965	2965	0
41	20240216	184800	185197915	2965	2965	2965	2965	0
42	20240216	184700	185197915	2965	2965	2965	2965	0
43	20240216	184600	185197915	2965	2965	2965	2965	0
44	20240216	184500	185197915	2965	2965	2965	2965	0
45	20240216	184400	185197915	2965	2965	2965	2965	0
46	20240216	184300	185197915	2965	2965	2965	2965	0
47	20240216	184200	185197915	2965	2965	2965	2965	0
48	20240216	184100	185197915	2965	2965	2965	2965	0
49	20240216	184000	185197915	2965	2965	2965	2965	0
50	20240216	183900	185197915	2965	2965	2965	2965	0
51	20240216	183800	185197915	2965	2965	2965	2965	0
52	20240216	183700	185197915	2965	2965	2965	2965	0
53	20240216	183600	185197915	2965	2965	2965	2965	0
54	20240216	183500	185197915	2965	2965	2965	2965	0
55	20240216	183400	185197915	2965	2965	2965	2965	0
56	20240216	183300	185197915	2965	2965	2965	2965	0
57	20240216	183200	185197915	2965	2965	2965	2965	0
58	20240216	183100	185197915	2965	2965	2965	2965	0
59	20240216	183000	185197915	2965	2965	2965	2965	0
60	20240216	182900	185197915	2965	2965	2965	2965	0
61	20240216	182800	185197915	2965	2965	2965	2965	0
62	20240216	182700	185197915	2965	2965	2965	2965	2453
63	20240216	182600	185197915	2965	2965	2965	2965	0
64	20240216	182500	185197915	2965	2965	2965	2965	0
65	20240216	182400	185197915	2965	2965	2965	2965	0
66	20240216	182300	185197915	2965	2965	2965	2965	0
67	20240216	182200	185197915	2965	2965	2965	2965	0
68	20240216	182100	185197915	2965	2965	2965	2965	0
69	20240216	182000	185197915	2965	2965	2965	2965	0
70	20240216	181900	185197915	2965	2965	2965	2965	0
71	20240216	181800	185197915	2965	2965	2965	2965	0
72	20240216	181700	185197915	2965	2965	2965	2965	0
73	20240216	181600	185197915	2965	2965	2965	2965	0
74	20240216	181500	185197915	2965	2965	2965	2965	0
75	20240216	181400	185197915	2965	2965	2965	2965	0
76	20240216	181300	185197915	2965	2965	2965	2965	0
77	20240216	181200	185197915	2965	2965	2965	2965	0
78	20240216	181100	185197915	2965	2965	2965	2965	0
79	20240216	181000	185197915	2965	2965	2965	2965	0
80	20240216	180900	185197915	2965	2965	2965	2965	0
81	20240216	180800	185197915	2965	2965	2965	2965	0
82	20240216	180700	185197915	2965	2965	2965	2965	0
83	20240216	180600	185197915	2965	2965	2965	2965	0
84	20240216	180500	185197915	2965	2965	2965	2965	0
85	20240216	180400	185197915	2965	2965	2965	2965	0
86	20240216	180300	185197915	2965	2965	2965	2965	0
87	20240216	180200	185197915	2965	2965	2965	2965	0
88	20240216	180100	185197915	2965	2965	2965	2965	0
89	20240216	180000	185197915	2965	2965	2965	2965	0
90	20240216	175900	185197915	2965	2965	2965	2965	0
91	20240216	175800	185197915	2965	2965	2965	2965	0
92	20240216	175700	185197915	2965	2965	2965	2965	2453
93	20240216	175600	185197915	2965	2965	2965	2965	0
94	20240216	175500	185197915	2965	2965	2965	2965	0
95	20240216	175400	185197915	2965	2965	2965	2965	0
96	20240216	175300	185197915	2965	2965	2965	2965	0
97	20240216	175200	185197915	2965	2965	2965	2965	0
98	20240216	175100	185197915	2965	2965	2965	2965	0
99	20240216	175000	185197915	2965	2965	2965	2965	0
100	20240216	174900	185197915	2965	2965	2965	2965	0
101	20240216	174800	185197915	2965	2965	2965	2965	0
102	20240216	174700	185197915	2965	2965	2965	2965	0
103	20240216	174600	185197915	2965	2965	2965	2965	0
104	20240216	174500	185197915	2965	2965	2965	2965	0
105	20240216	174400	185197915	2965	2965	2965	2965	0
106	20240216	174300	185197915	2965	2965	2965	2965	0
107	20240216	174200	185197915	2965	2965	2965	2965	0
108	20240216	174100	185197915	2965	2965	2965	2965	0
109	20240216	174000	185197915	2965	2965	2965	2965	0
110	20240216	173900	185197915	2965	2965	2965	2965	0
111	20240216	173800	185197915	2965	2965	2965	2965	0
112	20240216	173700	185197915	2965	2965	2965	2965	0
113	20240216	173600	185197915	2965	2965	2965	2965	0
114	20240216	173500	185197915	2965	2965	2965	2965	0
115	20240216	173400	185197915	2965	2965	2965	2965	0
116	20240216	173300	185197915	2965	2965	2965	2965	0
117	20240216	173200	185197915	2965	2965	2965	2965	0
118	20240216	173100	185197915	2965	2965	2965	2965	0
119	20240216	173000	185197915	2965	2965	2965	2965	0
120	20240216	172900	185197915	2965	2965	2965	2965	0
121	20240216	172800	185197915	2965	2965	2965	2965	0
122	20240216	172700	185197915	2965	2965	2965	2965	2453
123	20240216	172600	185197915	2965	2965	2965	2965	0
124	20240216	172500	185197915	2965	2965	2965	2965	0
125	20240216	172400	185197915	2965	2965	2965	2965	0
126	20240216	172300	185197915	2965	2965	2965	2965	0
127	20240216	172200	185197915	2965	2965	2965	2965	0
128	20240216	172100	185197915	2965	2965	2965	2965	0
129	20240216	172000	185197915	2965	2965	2965	2965	0
130	20240216	171900	185197915	2965	2965	2965	2965	0
131	20240216	171800	185197915	2965	2965	2965	2965	0
132	20240216	171700	185197915	2965	2965	2965	2965	0
133	20240216	171600	185197915	2965	2965	2965	2965	0
134	20240216	171500	185197915	2965	2965	2965	2965	0
135	20240216	171400	185197915	2965	2965	2965	2965	0
136	20240216	171300	185197915	2965	2965	2965	2965	0
137	20240216	171200	185197915	2965	2965	2965	2965	0
138	20240216	171100	185197915	2965	2965	2965	2965	0
139	20240216	171000	185197915	2965	2965	2965	2965	0
140	20240216	170900	185197915	2965	2965	2965	2965	0
141	20240216	170800	185197915	2965	2965	2965	2965	0
142	20240216	170700	185197915	2965	2965	2965	2965	0
143	20240216	170600	185197915	2965	2965	2965	2965	0
144	20240216	170500	185197915	2965	2965	2965	2965	0
145	20240216	170400	185197915	2965	2965	2965	2965	0
146	20240216	170300	185197915	2965	2965	2965	2965	0
147	20240216	170200	185197915	2965	2965	2965	2965	0
148	20240216	170100	185197915	2965	2965	2965	2965	0
149	20240216	170000	185197915	2965	2965	2965	2965	0
150	20240216	165900	185197915	2965	2965	2965	2965	0
151	20240216	165800	185197915	2965	2965	2965	2965	0
152	20240216	165700	185197915	2965	2965	2965	2965	2453
153	20240216	165600	185197915	2965	2965	2965	2965	0
154	20240216	165500	185197915	2965	2965	2965	2965	0
155	20240216	165400	185197915	2965	2965	2965	2965	0
156	20240216	165300	185197915	2965	2965	2965	2965	0
157	20240216	165200	185197915	2965	2965	2965	2965	0
158	20240216	165100	185197915	2965	2965	2965	2965	0
159	20240216	165000	185197915	2965	2965	2965	2965	0
160	20240216	164900	185197915	2965	2965	2965	2965	0
161	20240216	164800	185197915	2965	2965	2965	2965	0
162	20240216	164700	185197915	2965	2965	2965	2965	0
163	20240216	164600	185197915	2965	2965	2965	2965	0
164	20240216	164500	185197915	2965	2965	2965	2965	0
165	20240216	164400	185197915	2965	2965	2965	2965	0
166	20240216	164300	185197915	2965	2965	2965	2965	0
167	20240216	164200	185197915	2965	2965	2965	2965	0
168	20240216	164100	185197915	2965	2965	2965	2965	0
169	20240216	164000	185197915	2965	2965	2965	2965	0
170	20240216	163900	185197915	2965	2965	2965	2965	0
171	20240216	163800	185197915	2965	2965	2965	2965	0
172	20240216	163700	185197915	2965	2965	2965	2965	0
173	20240216	163600	185197915	2965	2965	2965	2965	0
174	20240216	163500	185197915	2965	2965	2965	2965	0
175	20240216	163400	185197915	2965	2965	2965	2965	0
176	20240216	163300	185197915	2965	2965	2965	2965	0
177	20240216	163200	185197915	2965	2965	2965	2965	0
178	20240216	163100	185197915	2965	2965	2965	2965	0
179	20240216	163000	185197915	2965	2965	2965	2965	0
180	20240216	162900	185197915	2965	2965	2965	2965	0
181	20240216	162800	185197915	2965	2965	2965	2965	0
182	20240216	162700	185197915	2965	2965	2965	2965	2453
183	20240216	162600	185197915	2965	2965	2965	2965	0
184	20240216	162500	185197915	2965	2965	2965	2965	0
185	20240216	162400	185197915	2965	2965	2965	2965	0
186	20240216	162300	185197915	2965	2965	2965	2965	0
187	20240216	162200	185197915	2965	2965	2965	2965	0
188	20240216	162100	185197915	2965	2965	2965	2965	0
189	20240216	162000	185197915	2965	2965	2965	2965	0
190	20240216	161900	185197915	2965	2965	2965	2965	0
191	20240216	161800	185197915	2965	2965	2965	2965	0
192	20240216	161700	185197915	2965	2965	2965	2965	0
193	20240216	161600	185197915	2965	2965	2965	2965	0
194	20240216	161500	185197915	2965	2965	2965	2965	0
195	20240216	161400	185197915	2965	2965	2965	2965	0
196	20240216	161300	185197915	2965	2965	2965	2965	0
197	20240216	161200	185197915	2965	2965	2965	2965	0
198	20240216	161100	185197915	2965	2965	2965	2965	0
199	20240216	161000	185197915	2965	2965	2965	2965	0
200	20240216	160900	185197915	2965	2965	2965	2965	0
201	20240216	160800	185197915	2965	2965	2965	2965	0
202	20240216	160700	185197915	2965	2965	2965	2965	0
203	20240216	160600	185197915	2965	2965	2965	2965	0
204	20240216	160500	185197915	2965	2965	2965	2965	0
205	20240216	160400	185197915	2965	2965	2965	2965	0
206	20240216	160300	185197915	2965	2965	2965	2965	0
207	20240216	160200	185197915	2965	2965	2965	2965	0
208	20240216	160100	185197915	2965	2965	2965	2965	0
209	20240216	160000	185197915	2965	2965	2965	2965	0
210	20240216	155900	185197915	2965	2965	2965	2965	0
211	20240216	155800	185197915	2965	2965	2965	2965	0
212	20240216	155700	185197915	2965	2965	2965	2965	2453
213	20240216	155600	185197915	2965	2965	2965	2965	0
214	20240216	155500	185197915	2965	2965	2965	2965	0
215	20240216	155400	185197915	2965	2965	2965	2965	0
216	20240216	155300	185197915	2965	2965	2965	2965	0
217	20240216	155200	185197915	2965	2965	2965	2965	0
218	20240216	155100	185197915	2965	2965	2965	2965	0
219	20240216	155000	185197915	2965	2965	2965	2965	0
220	20240216	154900	185197915	2965	2965	2965	2965	0
221	20240216	154800	185197915	2965	2965	2965	2965	0
222	20240216	154700	185197915	2965	2965	2965	2965	0
223	20240216	154600	185197915	2965	2965	2965	2965	0
224	20240216	154500	185197915	2965	2965	2965	2965	0
225	20240216	154400	185197915	2965	2965	2965	2965	0
226	20240216	154300	185197915	2965	2965	2965	2965	0
227	20240216	154200	185197915	2965	2965	2965	2965	0
228	20240216	154100	185197915	2965	2965	2965	2965	0
229	20240216	154000	185197915	2965	2965	2965	2965	0
230	20240216	153900	185197915	2965	2965	2965	2965	0
231	20240216	153800	185197915	2965	2965	2965	2965	0
232	20240216	153700	185197915	2965	2965	2965	2965	0
233	20240216	153600	185197915	2965	2965	2965	2965	0
234	20240216	153500	185197915	2965	2965	2965	2965	0
235	20240216	153400	185197915	2965	2965	2965	2965	0
236	20240216	153300	185197915	2965	2965	2965	2965	0
237	20240216	153200	185197915	2965	2965	2965	2965	0
238	20240216	153100	185197915	2965	2965	2965	2965	0
239	20240216	153000	185197915	2965	2965	2965	2965	2453
240	20240216	152900	177924770	2965	2965	2965	2965	0
241	20240216	152800	177924770	2965	2965	2965	2965	0
242	20240216	152700	177924770	2965	2965	2965	2965	0
243	20240216	152600	177924770	2965	2965	2965	2965	0
244	20240216	152500	177924770	2965	2965	2965	2965	0
245	20240216	152400	177924770	2965	2965	2965	2965	0
246	20240216	152300	177924770	2965	2965	2965	2965	0
247	20240216	152200	177924770	2965	2965	2965	2965	0
248	20240216	152100	177924770	2965	2965	2965	2965	0
249	20240216	152000	177924770	2965	2965	2965	2965	0
250	20240216	151900	177924770	2965	2960	2965	2955	1849
251	20240216	151800	172451225	2960	2960	2960	2960	0
252	20240216	151700	172451225	2960	2960	2960	2960	3
253	20240216	151600	172442345	2960	2960	2960	2960	6
254	20240216	151500	172424585	2960	2960	2960	2960	0
255	20240216	151400	172424585	2960	2960	2960	2960	0
256	20240216	151300	172424585	2960	2960	2960	2960	0
257	20240216	151200	172424585	2960	2960	2960	2960	2
258	20240216	151100	172418665	2960	2960	2960	2960	8
259	20240216	151000	172394985	2960	2955	2960	2955	22
260	20240216	150900	172329970	2960	2960	2960	2960	3
261	20240216	150800	172321090	2960	2955	2960	2955	207
262	20240216	150700	171709375	2955	2955	2955	2955	639
263	20240216	150600	169821130	2955	2955	2955	2955	1978
264	20240216	150500	163976140	2955	2955	2955	2955	923
265	20240216	150400	161248675	2955	2955	2955	2955	0
266	20240216	150300	161248675	2955	2955	2955	2955	1
267	20240216	150200	161245720	2950	2950	2950	2950	237
268	20240216	150100	160546570	2950	2950	2950	2950	0
269	20240216	150000	160546570	2950	2950	2950	2950	0
270	20240216	145900	160546570	2950	2950	2950	2950	1
271	20240216	145800	160543620	2950	2950	2950	2950	0
272	20240216	145700	160543620	2950	2950	2950	2950	115
273	20240216	145600	160204370	2955	2955	2955	2955	0
274	20240216	145500	160204370	2955	2955	2955	2955	0
275	20240216	145400	160204370	2955	2955	2955	2955	0
276	20240216	145300	160204370	2955	2955	2955	2955	0
277	20240216	145200	160204370	2955	2955	2955	2955	0
278	20240216	145100	160204370	2955	2955	2955	2955	0
279	20240216	145000	160204370	2955	2955	2955	2955	102
280	20240216	144900	159902960	2955	2955	2955	2955	50
281	20240216	144800	159755210	2955	2955	2955	2950	5
282	20240216	144700	159740440	2950	2950	2950	2950	3
283	20240216	144600	159731590	2950	2950	2950	2950	746
284	20240216	144500	157530890	2950	2950	2950	2950	93
285	20240216	144400	157256540	2955	2955	2955	2955	0
286	20240216	144300	157256540	2955	2955	2955	2955	0
287	20240216	144200	157256540	2955	2955	2955	2955	0
288	20240216	144100	157256540	2955	2955	2955	2955	22
289	20240216	144000	157191530	2955	2955	2955	2955	0
290	20240216	143900	157191530	2955	2950	2955	2950	2
291	20240216	143800	157185625	2955	2955	2955	2955	51
292	20240216	143700	157034920	2950	2950	2950	2950	0
293	20240216	143600	157034920	2950	2950	2950	2950	0
294	20240216	143500	157034920	2950	2950	2950	2950	1
295	20240216	143400	157031970	2955	2955	2955	2955	1
296	20240216	143300	157029015	2950	2950	2950	2950	174
297	20240216	143200	156515715	2950	2950	2950	2950	0
298	20240216	143100	156515715	2950	2950	2950	2950	0
299	20240216	143000	156515715	2950	2950	2950	2950	107
300	20240216	142900	156200065	2950	2950	2950	2950	0
301	20240216	142800	156200065	2950	2950	2950	2950	0
302	20240216	142700	156200065	2950	2950	2950	2950	0
303	20240216	142600	156200065	2950	2950	2950	2950	0
304	20240216	142500	156200065	2950	2950	2950	2950	237
305	20240216	142400	155500915	2950	2950	2950	2950	1
306	20240216	142300	155497965	2950	2950	2950	2950	10
307	20240216	142200	155468465	2950	2950	2950	2950	32
308	20240216	142100	155374065	2950	2950	2950	2950	20
309	20240216	142000	155315065	2950	2950	2950	2950	171
310	20240216	141900	154810615	2955	2955	2955	2955	0
311	20240216	141800	154810615	2955	2955	2955	2955	0
312	20240216	141700	154810615	2955	2955	2955	2955	0
313	20240216	141600	154810615	2955	2955	2955	2955	0
314	20240216	141500	154810615	2955	2955	2955	2955	0
315	20240216	141400	154810615	2955	2955	2955	2955	0
316	20240216	141300	154810615	2955	2955	2955	2955	0
317	20240216	141200	154810615	2955	2955	2955	2955	0
318	20240216	141100	154810615	2955	2955	2955	2955	0
319	20240216	141000	154810615	2955	2955	2955	2955	0
320	20240216	140900	154810615	2955	2955	2955	2955	0
321	20240216	140800	154810615	2955	2955	2955	2955	0
322	20240216	140700	154810615	2955	2955	2955	2955	0
323	20240216	140600	154810615	2955	2955	2955	2955	0
324	20240216	140500	154810615	2955	2955	2955	2955	0
325	20240216	140400	154810615	2955	2955	2955	2955	10
326	20240216	140300	154781065	2950	2950	2950	2950	0
327	20240216	140200	154781065	2950	2950	2950	2950	50
328	20240216	140100	154633565	2950	2950	2950	2950	0
329	20240216	140000	154633565	2950	2955	2955	2950	1174
330	20240216	135900	151167725	2955	2955	2955	2955	2
331	20240216	135800	151161815	2950	2950	2950	2950	100
332	20240216	135700	150866815	2950	2950	2950	2950	100
333	20240216	135600	150571815	2950	2950	2950	2950	0
334	20240216	135500	150571815	2950	2955	2955	2950	26
335	20240216	135400	150495105	2950	2950	2950	2950	1
336	20240216	135300	150492155	2950	2950	2950	2950	3
337	20240216	135200	150483305	2950	2950	2950	2950	103
338	20240216	135100	150179455	2950	2950	2950	2950	0
339	20240216	135000	150179455	2950	2950	2950	2950	0
340	20240216	134900	150179455	2950	2950	2950	2950	0
341	20240216	134800	150179455	2950	2950	2950	2950	0
342	20240216	134700	150179455	2950	2950	2950	2950	0
343	20240216	134600	150179455	2950	2950	2950	2950	0
344	20240216	134500	150179455	2950	2950	2950	2950	3
345	20240216	134400	150170605	2950	2950	2950	2950	0
346	20240216	134300	150170605	2950	2950	2950	2950	19
347	20240216	134200	150114555	2950	2950	2950	2950	1
348	20240216	134100	150111605	2955	2955	2955	2955	0
349	20240216	134000	150111605	2955	2955	2955	2955	3
350	20240216	133900	150102740	2940	2940	2940	2940	0
351	20240216	133800	150102740	2940	2940	2940	2940	72
352	20240216	133700	149891060	2940	2940	2940	2940	0
353	20240216	133600	149891060	2940	2940	2940	2940	0
354	20240216	133500	149891060	2940	2950	2950	2940	5000
355	20240216	133400	135170830	2950	2950	2950	2950	0
356	20240216	133300	135170830	2950	2950	2950	2950	0
357	20240216	133200	135170830	2950	2950	2950	2950	0
358	20240216	133100	135170830	2950	2950	2950	2950	0
359	20240216	133000	135170830	2950	2950	2950	2950	0
360	20240216	132900	135170830	2950	2950	2950	2950	0
361	20240216	132800	135170830	2950	2950	2950	2950	0
362	20240216	132700	135170830	2950	2950	2950	2950	26
363	20240216	132600	135094130	2950	2950	2950	2950	0
364	20240216	132500	135094130	2950	2950	2950	2950	8
365	20240216	132400	135070530	2950	2950	2950	2950	0
366	20240216	132300	135070530	2950	2950	2950	2950	0
367	20240216	132200	135070530	2950	2950	2950	2950	0
368	20240216	132100	135070530	2950	2950	2950	2950	28
369	20240216	132000	134987930	2950	2950	2950	2950	0
370	20240216	131900	134987930	2950	2950	2950	2950	0
371	20240216	131800	134987930	2950	2950	2950	2950	2
372	20240216	131700	134982030	2950	2950	2950	2950	0
373	20240216	131600	134982030	2950	2950	2950	2950	0
374	20240216	131500	134982030	2950	2950	2950	2950	0
375	20240216	131400	134982030	2950	2950	2950	2950	0
376	20240216	131300	134982030	2950	2950	2950	2950	0
377	20240216	131200	134982030	2950	2950	2950	2950	0
378	20240216	131100	134982030	2950	2950	2950	2950	140
379	20240216	131000	134569030	2950	2950	2950	2950	0
380	20240216	130900	134569030	2950	2950	2950	2950	333
381	20240216	130800	133586680	2950	2950	2950	2950	0
382	20240216	130700	133586680	2950	2950	2950	2950	1
383	20240216	130600	133583730	2945	2945	2945	2945	0
384	20240216	130500	133583730	2945	2945	2945	2945	0
385	20240216	130400	133583730	2945	2945	2945	2945	0
386	20240216	130300	133583730	2945	2945	2945	2945	0
387	20240216	130200	133583730	2945	2945	2945	2945	0
388	20240216	130100	133583730	2945	2945	2945	2945	0
389	20240216	130000	133583730	2945	2945	2945	2945	1500
390	20240216	125900	129166230	2945	2945	2945	2945	14
391	20240216	125800	129125000	2950	2950	2950	2950	0
392	20240216	125700	129125000	2950	2950	2950	2950	0
393	20240216	125600	129125000	2950	2950	2950	2950	0
394	20240216	125500	129125000	2950	2950	2950	2950	0
395	20240216	125400	129125000	2950	2950	2950	2950	0
396	20240216	125300	129125000	2950	2950	2950	2950	0
397	20240216	125200	129125000	2950	2950	2950	2950	0
398	20240216	125100	129125000	2950	2950	2950	2950	0
399	20240216	125000	129125000	2950	2950	2950	2950	0
400	20240216	124900	129125000	2950	2950	2950	2950	0
401	20240216	124800	129125000	2950	2950	2950	2950	36
402	20240216	124700	129018800	2950	2950	2950	2950	0
403	20240216	124600	129018800	2950	2950	2950	2950	0
404	20240216	124500	129018800	2950	2950	2950	2950	0
405	20240216	124400	129018800	2950	2950	2950	2950	1
406	20240216	124300	129015850	2950	2950	2950	2950	340
407	20240216	124200	128012850	2950	2950	2950	2950	0
408	20240216	124100	128012850	2950	2950	2950	2950	0
409	20240216	124000	128012850	2950	2950	2950	2950	0
410	20240216	123900	128012850	2950	2950	2950	2950	0
411	20240216	123800	128012850	2950	2950	2950	2950	0
412	20240216	123700	128012850	2950	2945	2950	2945	1029
413	20240216	123600	124979060	2945	2945	2945	2945	0
414	20240216	123500	124979060	2945	2945	2945	2945	0
415	20240216	123400	124979060	2945	2945	2945	2945	0
416	20240216	123300	124979060	2945	2945	2945	2945	0
417	20240216	123200	124979060	2945	2945	2945	2945	0
418	20240216	123100	124979060	2945	2945	2945	2945	0
419	20240216	123000	124979060	2945	2945	2945	2945	0
420	20240216	122900	124979060	2945	2945	2945	2945	0
421	20240216	122800	124979060	2945	2945	2945	2945	0
422	20240216	122700	124979060	2945	2950	2950	2945	1004
423	20240216	122600	122021530	2950	2950	2950	2950	0
424	20240216	122500	122021530	2950	2950	2950	2950	0
425	20240216	122400	122021530	2950	2950	2950	2950	0
426	20240216	122300	122021530	2950	2950	2950	2950	0
427	20240216	122200	122021530	2950	2950	2950	2950	0
428	20240216	122100	122021530	2950	2950	2950	2950	0
429	20240216	122000	122021530	2950	2950	2950	2950	0
430	20240216	121900	122021530	2950	2950	2950	2950	0
431	20240216	121800	122021530	2950	2950	2950	2950	0
432	20240216	121700	122021530	2950	2950	2950	2950	0
433	20240216	121600	122021530	2950	2950	2950	2950	0
434	20240216	121500	122021530	2950	2950	2950	2950	100
435	20240216	121400	121726530	2950	2950	2950	2950	0
436	20240216	121300	121726530	2950	2950	2950	2950	157
437	20240216	121200	121263380	2950	2950	2950	2950	0
438	20240216	121100	121263380	2950	2950	2950	2950	0
439	20240216	121000	121263380	2950	2950	2950	2950	0
440	20240216	120900	121263380	2950	2950	2950	2950	0
441	20240216	120800	121263380	2950	2950	2950	2950	0
442	20240216	120700	121263380	2950	2950	2950	2950	0
443	20240216	120600	121263380	2950	2950	2950	2950	0
444	20240216	120500	121263380	2950	2950	2950	2950	0
445	20240216	120400	121263380	2950	2950	2950	2950	0
446	20240216	120300	121263380	2950	2950	2950	2950	0
447	20240216	120200	121263380	2950	2950	2950	2950	200
448	20240216	120100	120673380	2950	2950	2950	2950	1
449	20240216	120000	120670430	2955	2955	2955	2955	0
450	20240216	115900	120670430	2955	2955	2955	2955	1
451	20240216	115800	120667475	2945	2945	2945	2945	0
452	20240216	115700	120667475	2945	2945	2945	2945	0
453	20240216	115600	120667475	2945	2945	2945	2945	0
454	20240216	115500	120667475	2945	2945	2945	2945	0
455	20240216	115400	120667475	2945	2945	2945	2945	0
456	20240216	115300	120667475	2945	2945	2945	2945	0
457	20240216	115200	120667475	2945	2945	2945	2945	0
458	20240216	115100	120667475	2945	2945	2945	2945	0
459	20240216	115000	120667475	2945	2945	2945	2945	0
460	20240216	114900	120667475	2945	2945	2945	2945	0
461	20240216	114800	120667475	2945	2950	2950	2945	1200
462	20240216	114700	117132470	2950	2950	2950	2950	2309
463	20240216	114600	110320920	2945	2945	2945	2945	0
464	20240216	114500	110320920	2945	2945	2945	2945	0
465	20240216	114400	110320920	2945	2945	2945	2945	0
466	20240216	114300	110320920	2945	2945	2945	2945	0
467	20240216	114200	110320920	2945	2945	2945	2945	529
468	20240216	114100	108763015	2945	2945	2945	2945	1
469	20240216	114000	108760070	2940	2940	2940	2940	0
470	20240216	113900	108760070	2940	2940	2940	2940	2957
471	20240216	113800	100066490	2945	2945	2945	2945	0
472	20240216	113700	100066490	2945	2945	2945	2945	0
473	20240216	113600	100066490	2945	2945	2945	2945	0
474	20240216	113500	100066490	2945	2945	2945	2945	0
475	20240216	113400	100066490	2945	2945	2945	2945	60
476	20240216	113300	99889790	2945	2945	2945	2945	0
477	20240216	113200	99889790	2945	2945	2945	2945	0
478	20240216	113100	99889790	2945	2945	2945	2945	0
479	20240216	113000	99889790	2945	2945	2945	2945	10
480	20240216	112900	99860340	2945	2945	2945	2945	0
481	20240216	112800	99860340	2945	2945	2945	2945	147
482	20240216	112700	99427425	2940	2940	2940	2940	1000
483	20240216	112600	96487425	2945	2945	2945	2945	0
484	20240216	112500	96487425	2945	2945	2945	2945	0
485	20240216	112400	96487425	2945	2945	2945	2945	10
486	20240216	112300	96457975	2945	2945	2945	2945	3170
487	20240216	112200	87122325	2950	2950	2950	2950	100
488	20240216	112100	86827325	2950	2950	2950	2950	1
489	20240216	112000	86824375	2945	2945	2945	2945	0
490	20240216	111900	86824375	2945	2945	2945	2945	200
491	20240216	111800	86235375	2945	2945	2945	2945	209
492	20240216	111700	85619870	2945	2945	2945	2945	0
493	20240216	111600	85619870	2945	2945	2945	2945	0
494	20240216	111500	85619870	2945	2945	2945	2945	0
495	20240216	111400	85619870	2945	2945	2945	2945	0
496	20240216	111300	85619870	2945	2945	2945	2945	0
497	20240216	111200	85619870	2945	2945	2945	2945	0
498	20240216	111100	85619870	2945	2945	2945	2945	0
499	20240216	111000	85619870	2945	2945	2945	2945	0
500	20240216	110900	85619870	2945	2945	2945	2945	0
501	20240216	110800	85619870	2945	2945	2945	2945	1
502	20240216	110700	85616925	2950	2950	2950	2950	2689
503	20240216	110600	77684375	2950	2950	2950	2950	0
504	20240216	110500	77684375	2950	2950	2950	2950	0
505	20240216	110400	77684375	2950	2950	2950	2950	0
506	20240216	110300	77684375	2950	2950	2950	2950	0
507	20240216	110200	77684375	2950	2950	2950	2950	0
508	20240216	110100	77684375	2950	2950	2950	2950	0
509	20240216	110000	77684375	2950	2950	2950	2950	0
510	20240216	105900	77684375	2950	2950	2950	2950	373
511	20240216	105800	76584025	2955	2955	2955	2955	0
512	20240216	105700	76584025	2955	2955	2955	2955	2
513	20240216	105600	76578115	2950	2950	2950	2950	1
514	20240216	105500	76575165	2950	2950	2950	2950	0
515	20240216	105400	76575165	2950	2955	2955	2950	961
516	20240216	105300	73740200	2955	2955	2955	2955	0
517	20240216	105200	73740200	2955	2955	2955	2955	1
518	20240216	105100	73737245	2950	2950	2950	2950	0
519	20240216	105000	73737245	2950	2950	2950	2950	411
520	20240216	104900	72524795	2955	2955	2955	2955	0
521	20240216	104800	72524795	2955	2955	2955	2955	0
522	20240216	104700	72524795	2955	2955	2955	2955	10
523	20240216	104600	72495245	2955	2955	2955	2955	0
524	20240216	104500	72495245	2955	2955	2955	2955	100
525	20240216	104400	72199745	2955	2955	2955	2955	0
526	20240216	104300	72199745	2955	2955	2955	2955	0
527	20240216	104200	72199745	2955	2955	2955	2955	0
528	20240216	104100	72199745	2955	2955	2955	2955	0
529	20240216	104000	72199745	2955	2955	2955	2955	0
530	20240216	103900	72199745	2955	2955	2955	2955	4
531	20240216	103800	72187925	2955	2955	2955	2955	0
532	20240216	103700	72187925	2955	2955	2955	2955	0
533	20240216	103600	72187925	2955	2955	2955	2955	0
534	20240216	103500	72187925	2955	2955	2955	2955	0
535	20240216	103400	72187925	2955	2955	2955	2955	0
536	20240216	103300	72187925	2955	2955	2955	2955	0
537	20240216	103200	72187925	2955	2955	2955	2955	0
538	20240216	103100	72187925	2955	2955	2955	2955	0
539	20240216	103000	72187925	2955	2955	2955	2955	0
540	20240216	102900	72187925	2955	2955	2955	2955	0
541	20240216	102800	72187925	2955	2955	2955	2955	0
542	20240216	102700	72187925	2955	2955	2955	2955	0
543	20240216	102600	72187925	2955	2955	2955	2955	0
544	20240216	102500	72187925	2955	2955	2955	2955	0
545	20240216	102400	72187925	2955	2955	2955	2955	0
546	20240216	102300	72187925	2955	2955	2955	2955	100
547	20240216	102200	71892425	2955	2955	2955	2955	0
548	20240216	102100	71892425	2955	2955	2955	2955	4
549	20240216	102000	71880605	2955	2955	2955	2955	0
550	20240216	101900	71880605	2955	2955	2955	2955	183
551	20240216	101800	71339840	2955	2955	2955	2955	1
552	20240216	101700	71336885	2950	2950	2950	2950	0
553	20240216	101600	71336885	2950	2950	2950	2950	0
554	20240216	101500	71336885	2950	2950	2950	2950	0
555	20240216	101400	71336885	2950	2950	2950	2950	0
556	20240216	101300	71336885	2950	2950	2950	2950	0
557	20240216	101200	71336885	2950	2950	2950	2950	0
558	20240216	101100	71336885	2950	2950	2950	2950	38
559	20240216	101000	71224785	2950	2950	2950	2950	0
560	20240216	100900	71224785	2950	2950	2950	2950	0
561	20240216	100800	71224785	2950	2950	2950	2950	0
562	20240216	100700	71224785	2950	2950	2950	2950	0
563	20240216	100600	71224785	2950	2950	2950	2950	10
564	20240216	100500	71195285	2950	2950	2950	2950	700
565	20240216	100400	69130285	2950	2950	2950	2950	0
566	20240216	100300	69130285	2950	2950	2950	2950	0
567	20240216	100200	69130285	2950	2950	2950	2950	20
568	20240216	100100	69071285	2940	2945	2945	2940	755
569	20240216	100000	66848065	2945	2945	2945	2945	0
570	20240216	095900	66848065	2945	2945	2945	2945	0
571	20240216	095800	66848065	2945	2945	2945	2945	0
572	20240216	095700	66848065	2945	2945	2945	2945	108
573	20240216	095600	66530005	2945	2945	2945	2945	114
574	20240216	095500	66194275	2945	2955	2955	2945	119
575	20240216	095400	65843720	2945	2950	2950	2945	3007
576	20240216	095300	56988035	2955	2950	2955	2950	3
577	20240216	095200	56979180	2955	2950	2955	2950	4
578	20240216	095100	56967370	2955	2955	2955	2955	56
579	20240216	095000	56801890	2955	2955	2955	2955	1
580	20240216	094900	56798935	2955	2955	2955	2955	0
581	20240216	094800	56798935	2955	2955	2955	2955	0
582	20240216	094700	56798935	2955	2955	2955	2955	0
583	20240216	094600	56798935	2955	2955	2955	2955	0
584	20240216	094500	56798935	2955	2955	2955	2955	0
585	20240216	094400	56798935	2955	2955	2955	2955	0
586	20240216	094300	56798935	2955	2955	2955	2955	0
587	20240216	094200	56798935	2955	2955	2955	2955	0
588	20240216	094100	56798935	2955	2955	2955	2955	2
589	20240216	094000	56793025	2945	2955	2955	2945	12
590	20240216	093900	56757575	2945	2945	2945	2945	0
591	20240216	093800	56757575	2945	2945	2945	2945	27
592	20240216	093700	56678060	2950	2950	2950	2950	0
593	20240216	093600	56678060	2950	2950	2950	2950	455
594	20240216	093500	55335810	2950	2950	2950	2950	100
595	20240216	093400	55040810	2950	2950	2950	2950	13
596	20240216	093300	55002460	2950	2950	2950	2950	158
597	20240216	093200	54536360	2950	2950	2950	2950	198
598	20240216	093100	53952260	2950	2950	2955	2950	4149
599	20240216	093000	41712635	2950	2950	2950	2950	60
600	20240216	092900	41535635	2950	2950	2950	2950	7
601	20240216	092800	41514985	2955	2955	2955	2955	0
602	20240216	092700	41514985	2955	2955	2955	2955	201
603	20240216	092600	40921030	2960	2955	2960	2955	722
604	20240216	092500	38787515	2955	2955	2955	2955	0
605	20240216	092400	38787515	2955	2955	2955	2955	0
606	20240216	092300	38787515	2955	2950	2955	2950	101
607	20240216	092200	38489065	2955	2955	2955	2955	1461
608	20240216	092100	34171810	2955	2955	2955	2955	20
609	20240216	092000	34112710	2955	2950	2955	2950	200
610	20240216	091900	33522705	2945	2945	2945	2945	20
611	20240216	091800	33463805	2950	2950	2950	2950	0
612	20240216	091700	33463805	2950	2945	2950	2945	401
613	20240216	091600	32282855	2940	2950	2950	2940	320
614	20240216	091500	31341990	2940	2950	2950	2940	2226
615	20240216	091400	24789985	2950	2950	2950	2950	0
616	20240216	091300	24789985	2950	2950	2955	2950	866
617	20240216	091200	22235150	2955	2955	2955	2955	10
618	20240216	091100	22205600	2955	2955	2955	2955	10
619	20240216	091000	22176050	2955	2955	2955	2955	222
620	20240216	090900	21520040	2955	2960	2960	2955	547
621	20240216	090800	19901015	2970	2970	2970	2970	0
622	20240216	090700	19901015	2970	2970	2970	2970	1
623	20240216	090600	19898045	2960	2965	2965	2960	1519
624	20240216	090500	15394275	2970	2970	2970	2970	237
625	20240216	090400	14690385	2975	2975	2975	2970	592
626	20240216	090300	12931975	2975	2970	2980	2970	332
627	20240216	090200	11945320	2970	2980	2980	2970	18
628	20240216	090100	11891690	2980	2980	2980	2980	1
629	20240216	090000	11888710	2985	2985	2985	2975	1888