KissMeData/025890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190900	41256265	2830	2830	2830	2830	308
3	20240216	190800	41256265	2830	2830	2830	2830	0
4	20240216	190700	41256265	2830	2830	2830	2830	0
5	20240216	190600	41256265	2830	2830	2830	2830	0
6	20240216	190500	41256265	2830	2830	2830	2830	0
7	20240216	190400	41256265	2830	2830	2830	2830	0
8	20240216	190300	41256265	2830	2830	2830	2830	0
9	20240216	190200	41256265	2830	2830	2830	2830	0
10	20240216	190100	41256265	2830	2830	2830	2830	0
11	20240216	190000	41256265	2830	2830	2830	2830	0
12	20240216	185900	41256265	2830	2830	2830	2830	0
13	20240216	185800	41256265	2830	2830	2830	2830	0
14	20240216	185700	41256265	2830	2830	2830	2830	0
15	20240216	185600	41256265	2830	2830	2830	2830	0
16	20240216	185500	41256265	2830	2830	2830	2830	0
17	20240216	185400	41256265	2830	2830	2830	2830	0
18	20240216	185300	41256265	2830	2830	2830	2830	0
19	20240216	185200	41256265	2830	2830	2830	2830	0
20	20240216	185100	41256265	2830	2830	2830	2830	0
21	20240216	185000	41256265	2830	2830	2830	2830	0
22	20240216	184900	41256265	2830	2830	2830	2830	0
23	20240216	184800	41256265	2830	2830	2830	2830	0
24	20240216	184700	41256265	2830	2830	2830	2830	0
25	20240216	184600	41256265	2830	2830	2830	2830	0
26	20240216	184500	41256265	2830	2830	2830	2830	0
27	20240216	184400	41256265	2830	2830	2830	2830	0
28	20240216	184300	41256265	2830	2830	2830	2830	0
29	20240216	184200	41256265	2830	2830	2830	2830	0
30	20240216	184100	41256265	2830	2830	2830	2830	0
31	20240216	184000	41256265	2830	2830	2830	2830	0
32	20240216	183900	41256265	2830	2830	2830	2830	308
33	20240216	183800	41256265	2830	2830	2830	2830	0
34	20240216	183700	41256265	2830	2830	2830	2830	0
35	20240216	183600	41256265	2830	2830	2830	2830	0
36	20240216	183500	41256265	2830	2830	2830	2830	0
37	20240216	183400	41256265	2830	2830	2830	2830	0
38	20240216	183300	41256265	2830	2830	2830	2830	0
39	20240216	183200	41256265	2830	2830	2830	2830	0
40	20240216	183100	41256265	2830	2830	2830	2830	0
41	20240216	183000	41256265	2830	2830	2830	2830	0
42	20240216	182900	41256265	2830	2830	2830	2830	0
43	20240216	182800	41256265	2830	2830	2830	2830	0
44	20240216	182700	41256265	2830	2830	2830	2830	0
45	20240216	182600	41256265	2830	2830	2830	2830	0
46	20240216	182500	41256265	2830	2830	2830	2830	0
47	20240216	182400	41256265	2830	2830	2830	2830	0
48	20240216	182300	41256265	2830	2830	2830	2830	0
49	20240216	182200	41256265	2830	2830	2830	2830	0
50	20240216	182100	41256265	2830	2830	2830	2830	0
51	20240216	182000	41256265	2830	2830	2830	2830	0
52	20240216	181900	41256265	2830	2830	2830	2830	0
53	20240216	181800	41256265	2830	2830	2830	2830	0
54	20240216	181700	41256265	2830	2830	2830	2830	0
55	20240216	181600	41256265	2830	2830	2830	2830	0
56	20240216	181500	41256265	2830	2830	2830	2830	0
57	20240216	181400	41256265	2830	2830	2830	2830	0
58	20240216	181300	41256265	2830	2830	2830	2830	0
59	20240216	181200	41256265	2830	2830	2830	2830	0
60	20240216	181100	41256265	2830	2830	2830	2830	0
61	20240216	181000	41256265	2830	2830	2830	2830	0
62	20240216	180900	41256265	2830	2830	2830	2830	308
63	20240216	180800	41256265	2830	2830	2830	2830	0
64	20240216	180700	41256265	2830	2830	2830	2830	0
65	20240216	180600	41256265	2830	2830	2830	2830	0
66	20240216	180500	41256265	2830	2830	2830	2830	0
67	20240216	180400	41256265	2830	2830	2830	2830	0
68	20240216	180300	41256265	2830	2830	2830	2830	0
69	20240216	180200	41256265	2830	2830	2830	2830	0
70	20240216	180100	41256265	2830	2830	2830	2830	0
71	20240216	180000	41256265	2830	2830	2830	2830	0
72	20240216	175900	41256265	2830	2830	2830	2830	0
73	20240216	175800	41256265	2830	2830	2830	2830	0
74	20240216	175700	41256265	2830	2830	2830	2830	0
75	20240216	175600	41256265	2830	2830	2830	2830	0
76	20240216	175500	41256265	2830	2830	2830	2830	0
77	20240216	175400	41256265	2830	2830	2830	2830	0
78	20240216	175300	41256265	2830	2830	2830	2830	0
79	20240216	175200	41256265	2830	2830	2830	2830	0
80	20240216	175100	41256265	2830	2830	2830	2830	0
81	20240216	175000	41256265	2830	2830	2830	2830	0
82	20240216	174900	41256265	2830	2830	2830	2830	0
83	20240216	174800	41256265	2830	2830	2830	2830	0
84	20240216	174700	41256265	2830	2830	2830	2830	0
85	20240216	174600	41256265	2830	2830	2830	2830	0
86	20240216	174500	41256265	2830	2830	2830	2830	0
87	20240216	174400	41256265	2830	2830	2830	2830	0
88	20240216	174300	41256265	2830	2830	2830	2830	0
89	20240216	174200	41256265	2830	2830	2830	2830	0
90	20240216	174100	41256265	2830	2830	2830	2830	0
91	20240216	174000	41256265	2830	2830	2830	2830	0
92	20240216	173900	41256265	2830	2830	2830	2830	308
93	20240216	173800	41256265	2830	2830	2830	2830	0
94	20240216	173700	41256265	2830	2830	2830	2830	0
95	20240216	173600	41256265	2830	2830	2830	2830	0
96	20240216	173500	41256265	2830	2830	2830	2830	0
97	20240216	173400	41256265	2830	2830	2830	2830	0
98	20240216	173300	41256265	2830	2830	2830	2830	0
99	20240216	173200	41256265	2830	2830	2830	2830	0
100	20240216	173100	41256265	2830	2830	2830	2830	0
101	20240216	173000	41256265	2830	2830	2830	2830	0
102	20240216	172900	41256265	2830	2830	2830	2830	0
103	20240216	172800	41256265	2830	2830	2830	2830	0
104	20240216	172700	41256265	2830	2830	2830	2830	0
105	20240216	172600	41256265	2830	2830	2830	2830	0
106	20240216	172500	41256265	2830	2830	2830	2830	0
107	20240216	172400	41256265	2830	2830	2830	2830	0
108	20240216	172300	41256265	2830	2830	2830	2830	0
109	20240216	172200	41256265	2830	2830	2830	2830	0
110	20240216	172100	41256265	2830	2830	2830	2830	0
111	20240216	172000	41256265	2830	2830	2830	2830	0
112	20240216	171900	41256265	2830	2830	2830	2830	0
113	20240216	171800	41256265	2830	2830	2830	2830	0
114	20240216	171700	41256265	2830	2830	2830	2830	0
115	20240216	171600	41256265	2830	2830	2830	2830	0
116	20240216	171500	41256265	2830	2830	2830	2830	0
117	20240216	171400	41256265	2830	2830	2830	2830	0
118	20240216	171300	41256265	2830	2830	2830	2830	0
119	20240216	171200	41256265	2830	2830	2830	2830	0
120	20240216	171100	41256265	2830	2830	2830	2830	0
121	20240216	171000	41256265	2830	2830	2830	2830	0
122	20240216	170900	41256265	2830	2830	2830	2830	308
123	20240216	170800	41256265	2830	2830	2830	2830	0
124	20240216	170700	41256265	2830	2830	2830	2830	0
125	20240216	170600	41256265	2830	2830	2830	2830	0
126	20240216	170500	41256265	2830	2830	2830	2830	0
127	20240216	170400	41256265	2830	2830	2830	2830	0
128	20240216	170300	41256265	2830	2830	2830	2830	0
129	20240216	170200	41256265	2830	2830	2830	2830	0
130	20240216	170100	41256265	2830	2830	2830	2830	0
131	20240216	170000	41256265	2830	2830	2830	2830	0
132	20240216	165900	41256265	2830	2830	2830	2830	0
133	20240216	165800	41256265	2830	2830	2830	2830	0
134	20240216	165700	41256265	2830	2830	2830	2830	0
135	20240216	165600	41256265	2830	2830	2830	2830	0
136	20240216	165500	41256265	2830	2830	2830	2830	0
137	20240216	165400	41256265	2830	2830	2830	2830	0
138	20240216	165300	41256265	2830	2830	2830	2830	0
139	20240216	165200	41256265	2830	2830	2830	2830	0
140	20240216	165100	41256265	2830	2830	2830	2830	0
141	20240216	165000	41256265	2830	2830	2830	2830	0
142	20240216	164900	41256265	2830	2830	2830	2830	0
143	20240216	164800	41256265	2830	2830	2830	2830	0
144	20240216	164700	41256265	2830	2830	2830	2830	0
145	20240216	164600	41256265	2830	2830	2830	2830	0
146	20240216	164500	41256265	2830	2830	2830	2830	0
147	20240216	164400	41256265	2830	2830	2830	2830	0
148	20240216	164300	41256265	2830	2830	2830	2830	0
149	20240216	164200	41256265	2830	2830	2830	2830	0
150	20240216	164100	41256265	2830	2830	2830	2830	0
151	20240216	164000	41256265	2830	2830	2830	2830	0
152	20240216	163900	41256265	2830	2830	2830	2830	308
153	20240216	163800	41256265	2830	2830	2830	2830	0
154	20240216	163700	41256265	2830	2830	2830	2830	0
155	20240216	163600	41256265	2830	2830	2830	2830	0
156	20240216	163500	41256265	2830	2830	2830	2830	0
157	20240216	163400	41256265	2830	2830	2830	2830	0
158	20240216	163300	41256265	2830	2830	2830	2830	0
159	20240216	163200	41256265	2830	2830	2830	2830	0
160	20240216	163100	41256265	2830	2830	2830	2830	0
161	20240216	163000	41256265	2830	2830	2830	2830	0
162	20240216	162900	41256265	2830	2830	2830	2830	0
163	20240216	162800	41256265	2830	2830	2830	2830	0
164	20240216	162700	41256265	2830	2830	2830	2830	0
165	20240216	162600	41256265	2830	2830	2830	2830	0
166	20240216	162500	41256265	2830	2830	2830	2830	0
167	20240216	162400	41256265	2830	2830	2830	2830	0
168	20240216	162300	41256265	2830	2830	2830	2830	0
169	20240216	162200	41256265	2830	2830	2830	2830	0
170	20240216	162100	41256265	2830	2830	2830	2830	0
171	20240216	162000	41256265	2830	2830	2830	2830	0
172	20240216	161900	41256265	2830	2830	2830	2830	0
173	20240216	161800	41256265	2830	2830	2830	2830	0
174	20240216	161700	41256265	2830	2830	2830	2830	0
175	20240216	161600	41256265	2830	2830	2830	2830	0
176	20240216	161500	41256265	2830	2830	2830	2830	0
177	20240216	161400	41256265	2830	2830	2830	2830	0
178	20240216	161300	41256265	2830	2830	2830	2830	0
179	20240216	161200	41256265	2830	2830	2830	2830	0
180	20240216	161100	41256265	2830	2830	2830	2830	0
181	20240216	161000	41256265	2830	2830	2830	2830	0
182	20240216	160900	41256265	2830	2830	2830	2830	308
183	20240216	160800	41256265	2830	2830	2830	2830	0
184	20240216	160700	41256265	2830	2830	2830	2830	0
185	20240216	160600	41256265	2830	2830	2830	2830	0
186	20240216	160500	41256265	2830	2830	2830	2830	0
187	20240216	160400	41256265	2830	2830	2830	2830	0
188	20240216	160300	41256265	2830	2830	2830	2830	0
189	20240216	160200	41256265	2830	2830	2830	2830	0
190	20240216	160100	41256265	2830	2830	2830	2830	0
191	20240216	160000	41256265	2830	2830	2830	2830	0
192	20240216	155900	41256265	2830	2830	2830	2830	0
193	20240216	155800	41256265	2830	2830	2830	2830	0
194	20240216	155700	41256265	2830	2830	2830	2830	0
195	20240216	155600	41256265	2830	2830	2830	2830	0
196	20240216	155500	41256265	2830	2830	2830	2830	0
197	20240216	155400	41256265	2830	2830	2830	2830	0
198	20240216	155300	41256265	2830	2830	2830	2830	0
199	20240216	155200	41256265	2830	2830	2830	2830	0
200	20240216	155100	41256265	2830	2830	2830	2830	0
201	20240216	155000	41256265	2830	2830	2830	2830	0
202	20240216	154900	41256265	2830	2830	2830	2830	0
203	20240216	154800	41256265	2830	2830	2830	2830	0
204	20240216	154700	41256265	2830	2830	2830	2830	0
205	20240216	154600	41256265	2830	2830	2830	2830	0
206	20240216	154500	41256265	2830	2830	2830	2830	0
207	20240216	154400	41256265	2830	2830	2830	2830	0
208	20240216	154300	41256265	2830	2830	2830	2830	0
209	20240216	154200	41256265	2830	2830	2830	2830	0
210	20240216	154100	41256265	2830	2830	2830	2830	0
211	20240216	154000	41256265	2830	2830	2830	2830	0
212	20240216	153900	41256265	2830	2830	2830	2830	308
213	20240216	153800	41256265	2830	2830	2830	2830	0
214	20240216	153700	41256265	2830	2830	2830	2830	0
215	20240216	153600	41256265	2830	2830	2830	2830	0
216	20240216	153500	41256265	2830	2830	2830	2830	0
217	20240216	153400	41256265	2830	2830	2830	2830	0
218	20240216	153300	41256265	2830	2830	2830	2830	0
219	20240216	153200	41256265	2830	2830	2830	2830	0
220	20240216	153100	41256265	2830	2830	2830	2830	0
221	20240216	153000	41256265	2830	2830	2830	2830	308
222	20240216	152900	40384625	2835	2835	2835	2835	0
223	20240216	152800	40384625	2835	2835	2835	2835	0
224	20240216	152700	40384625	2835	2835	2835	2835	0
225	20240216	152600	40384625	2835	2835	2835	2835	0
226	20240216	152500	40384625	2835	2835	2835	2835	0
227	20240216	152400	40384625	2835	2835	2835	2835	0
228	20240216	152300	40384625	2835	2835	2835	2835	0
229	20240216	152200	40384625	2835	2835	2835	2835	0
230	20240216	152100	40384625	2835	2835	2835	2835	0
231	20240216	152000	40384625	2835	2835	2835	2835	0
232	20240216	151900	40384625	2835	2835	2835	2835	0
233	20240216	151800	40384625	2835	2835	2835	2835	0
234	20240216	151700	40384625	2835	2835	2835	2835	0
235	20240216	151600	40384625	2835	2835	2835	2835	3
236	20240216	151500	40376120	2835	2835	2835	2835	1
237	20240216	151400	40373285	2835	2835	2835	2835	1
238	20240216	151300	40370450	2835	2835	2835	2835	100
239	20240216	151200	40086950	2835	2835	2835	2835	1
240	20240216	151100	40084115	2830	2835	2835	2830	709
241	20240216	151000	38077630	2830	2830	2830	2830	0
242	20240216	150900	38077630	2830	2830	2830	2830	1
243	20240216	150800	38074800	2835	2835	2835	2835	0
244	20240216	150700	38074800	2835	2835	2835	2835	0
245	20240216	150600	38074800	2835	2835	2835	2835	126
246	20240216	150500	37717590	2835	2835	2835	2835	398
247	20240216	150400	36589260	2835	2835	2835	2835	0
248	20240216	150300	36589260	2835	2835	2835	2835	0
249	20240216	150200	36589260	2835	2835	2835	2835	84
250	20240216	150100	36351120	2840	2840	2840	2840	52
251	20240216	150000	36203440	2840	2840	2840	2840	1
252	20240216	145900	36200600	2835	2835	2835	2835	37
253	20240216	145800	36095705	2835	2835	2835	2835	0
254	20240216	145700	36095705	2835	2835	2835	2835	0
255	20240216	145600	36095705	2835	2835	2835	2835	0
256	20240216	145500	36095705	2835	2835	2835	2835	0
257	20240216	145400	36095705	2835	2835	2835	2835	0
258	20240216	145300	36095705	2835	2835	2835	2835	0
259	20240216	145200	36095705	2835	2835	2835	2835	0
260	20240216	145100	36095705	2835	2835	2835	2835	0
261	20240216	145000	36095705	2835	2835	2835	2835	0
262	20240216	144900	36095705	2835	2835	2835	2835	0
263	20240216	144800	36095705	2835	2835	2835	2835	0
264	20240216	144700	36095705	2835	2835	2835	2835	0
265	20240216	144600	36095705	2835	2835	2835	2835	0
266	20240216	144500	36095705	2835	2835	2835	2835	0
267	20240216	144400	36095705	2835	2835	2835	2835	0
268	20240216	144300	36095705	2835	2835	2835	2835	0
269	20240216	144200	36095705	2835	2835	2835	2835	0
270	20240216	144100	36095705	2835	2835	2835	2835	0
271	20240216	144000	36095705	2835	2835	2835	2835	0
272	20240216	143900	36095705	2835	2835	2835	2835	1
273	20240216	143800	36092870	2835	2835	2835	2835	0
274	20240216	143700	36092870	2835	2835	2835	2835	0
275	20240216	143600	36092870	2835	2835	2835	2835	0
276	20240216	143500	36092870	2835	2835	2835	2835	4
277	20240216	143400	36081530	2835	2835	2835	2835	0
278	20240216	143300	36081530	2835	2835	2835	2835	0
279	20240216	143200	36081530	2835	2835	2835	2835	176
280	20240216	143100	35582570	2835	2835	2835	2835	0
281	20240216	143000	35582570	2835	2835	2835	2835	0
282	20240216	142900	35582570	2835	2835	2835	2835	0
283	20240216	142800	35582570	2835	2835	2835	2835	0
284	20240216	142700	35582570	2835	2835	2835	2835	0
285	20240216	142600	35582570	2835	2835	2835	2835	0
286	20240216	142500	35582570	2835	2835	2835	2835	0
287	20240216	142400	35582570	2835	2835	2835	2835	0
288	20240216	142300	35582570	2835	2835	2835	2835	0
289	20240216	142200	35582570	2835	2835	2835	2835	0
290	20240216	142100	35582570	2835	2835	2835	2835	0
291	20240216	142000	35582570	2835	2835	2835	2835	0
292	20240216	141900	35582570	2835	2835	2835	2835	0
293	20240216	141800	35582570	2835	2835	2835	2835	0
294	20240216	141700	35582570	2835	2835	2835	2835	0
295	20240216	141600	35582570	2835	2835	2835	2835	0
296	20240216	141500	35582570	2835	2835	2835	2835	4
297	20240216	141400	35571230	2835	2835	2835	2835	0
298	20240216	141300	35571230	2835	2835	2835	2835	0
299	20240216	141200	35571230	2835	2835	2835	2835	0
300	20240216	141100	35571230	2835	2835	2835	2835	0
301	20240216	141000	35571230	2835	2835	2835	2835	0
302	20240216	140900	35571230	2835	2835	2835	2835	0
303	20240216	140800	35571230	2835	2835	2835	2835	0
304	20240216	140700	35571230	2835	2835	2835	2835	0
305	20240216	140600	35571230	2835	2835	2835	2835	0
306	20240216	140500	35571230	2835	2835	2835	2835	0
307	20240216	140400	35571230	2835	2835	2835	2835	0
308	20240216	140300	35571230	2835	2835	2835	2835	0
309	20240216	140200	35571230	2835	2835	2835	2835	0
310	20240216	140100	35571230	2835	2835	2835	2835	0
311	20240216	140000	35571230	2835	2835	2835	2835	0
312	20240216	135900	35571230	2835	2835	2835	2835	0
313	20240216	135800	35571230	2835	2835	2835	2835	320
314	20240216	135700	34664030	2835	2835	2835	2835	0
315	20240216	135600	34664030	2835	2835	2835	2835	0
316	20240216	135500	34664030	2835	2840	2840	2835	4
317	20240216	135400	34652685	2835	2835	2835	2835	0
318	20240216	135300	34652685	2835	2835	2835	2835	0
319	20240216	135200	34652685	2835	2835	2835	2835	0
320	20240216	135100	34652685	2835	2835	2835	2835	0
321	20240216	135000	34652685	2835	2835	2835	2835	0
322	20240216	134900	34652685	2835	2835	2835	2835	0
323	20240216	134800	34652685	2835	2835	2835	2835	0
324	20240216	134700	34652685	2835	2835	2835	2835	0
325	20240216	134600	34652685	2835	2835	2835	2835	0
326	20240216	134500	34652685	2835	2835	2835	2835	0
327	20240216	134400	34652685	2835	2835	2835	2835	0
328	20240216	134300	34652685	2835	2835	2835	2835	0
329	20240216	134200	34652685	2835	2835	2835	2835	0
330	20240216	134100	34652685	2835	2835	2835	2835	0
331	20240216	134000	34652685	2835	2835	2835	2835	0
332	20240216	133900	34652685	2835	2835	2835	2835	0
333	20240216	133800	34652685	2835	2835	2835	2835	0
334	20240216	133700	34652685	2835	2835	2835	2835	0
335	20240216	133600	34652685	2835	2835	2835	2835	0
336	20240216	133500	34652685	2835	2835	2835	2835	318
337	20240216	133400	33751155	2835	2835	2835	2835	0
338	20240216	133300	33751155	2835	2835	2835	2835	0
339	20240216	133200	33751155	2835	2835	2835	2835	0
340	20240216	133100	33751155	2835	2840	2840	2835	1300
341	20240216	133000	30065275	2840	2840	2840	2840	0
342	20240216	132900	30065275	2840	2840	2840	2840	0
343	20240216	132800	30065275	2840	2840	2840	2840	0
344	20240216	132700	30065275	2840	2840	2840	2840	0
345	20240216	132600	30065275	2840	2840	2840	2840	0
346	20240216	132500	30065275	2840	2840	2840	2840	200
347	20240216	132400	29497275	2840	2840	2840	2840	500
348	20240216	132300	28077275	2840	2840	2840	2840	0
349	20240216	132200	28077275	2840	2840	2840	2840	0
350	20240216	132100	28077275	2840	2840	2840	2840	0
351	20240216	132000	28077275	2840	2840	2840	2840	1000
352	20240216	131900	25237275	2840	2840	2840	2840	0
353	20240216	131800	25237275	2840	2840	2840	2840	0
354	20240216	131700	25237275	2840	2840	2840	2840	0
355	20240216	131600	25237275	2840	2840	2840	2840	0
356	20240216	131500	25237275	2840	2840	2840	2840	4
357	20240216	131400	25225915	2840	2840	2840	2840	0
358	20240216	131300	25225915	2840	2840	2840	2840	0
359	20240216	131200	25225915	2840	2840	2840	2840	0
360	20240216	131100	25225915	2840	2840	2840	2840	0
361	20240216	131000	25225915	2840	2840	2840	2840	0
362	20240216	130900	25225915	2840	2840	2840	2840	0
363	20240216	130800	25225915	2840	2840	2840	2840	0
364	20240216	130700	25225915	2840	2840	2840	2840	0
365	20240216	130600	25225915	2840	2840	2840	2840	0
366	20240216	130500	25225915	2840	2840	2840	2840	0
367	20240216	130400	25225915	2840	2840	2840	2840	378
368	20240216	130300	24152395	2840	2840	2840	2840	0
369	20240216	130200	24152395	2840	2840	2840	2840	0
370	20240216	130100	24152395	2840	2840	2840	2840	0
371	20240216	130000	24152395	2840	2840	2840	2840	0
372	20240216	125900	24152395	2840	2840	2840	2840	0
373	20240216	125800	24152395	2840	2840	2840	2840	0
374	20240216	125700	24152395	2840	2845	2845	2840	662
375	20240216	125600	22269075	2845	2845	2845	2845	0
376	20240216	125500	22269075	2845	2845	2845	2845	4
377	20240216	125400	22257695	2845	2845	2845	2845	0
378	20240216	125300	22257695	2845	2845	2845	2845	0
379	20240216	125200	22257695	2845	2845	2845	2845	0
380	20240216	125100	22257695	2845	2845	2845	2845	0
381	20240216	125000	22257695	2845	2845	2845	2845	0
382	20240216	124900	22257695	2845	2845	2845	2845	0
383	20240216	124800	22257695	2845	2845	2845	2845	0
384	20240216	124700	22257695	2845	2845	2845	2845	0
385	20240216	124600	22257695	2845	2845	2845	2845	0
386	20240216	124500	22257695	2845	2845	2845	2845	0
387	20240216	124400	22257695	2845	2845	2845	2845	0
388	20240216	124300	22257695	2845	2845	2845	2845	0
389	20240216	124200	22257695	2845	2845	2845	2845	0
390	20240216	124100	22257695	2845	2845	2845	2845	0
391	20240216	124000	22257695	2845	2845	2845	2845	0
392	20240216	123900	22257695	2845	2845	2845	2845	0
393	20240216	123800	22257695	2845	2845	2845	2845	0
394	20240216	123700	22257695	2845	2845	2845	2845	0
395	20240216	123600	22257695	2845	2845	2845	2845	0
396	20240216	123500	22257695	2845	2845	2845	2845	4
397	20240216	123400	22246315	2845	2845	2845	2845	86
398	20240216	123300	22001645	2850	2850	2850	2850	0
399	20240216	123200	22001645	2850	2850	2850	2850	0
400	20240216	123100	22001645	2850	2850	2850	2850	0
401	20240216	123000	22001645	2850	2850	2850	2850	0
402	20240216	122900	22001645	2850	2850	2850	2850	0
403	20240216	122800	22001645	2850	2850	2850	2850	0
404	20240216	122700	22001645	2850	2850	2850	2850	0
405	20240216	122600	22001645	2850	2850	2850	2850	0
406	20240216	122500	22001645	2850	2850	2850	2850	257
407	20240216	122400	21269195	2845	2845	2845	2845	0
408	20240216	122300	21269195	2845	2845	2845	2845	0
409	20240216	122200	21269195	2845	2845	2845	2845	0
410	20240216	122100	21269195	2845	2845	2845	2845	0
411	20240216	122000	21269195	2845	2845	2845	2845	161
412	20240216	121900	20811150	2845	2845	2845	2845	0
413	20240216	121800	20811150	2845	2845	2845	2845	300
414	20240216	121700	19957650	2845	2845	2845	2845	76
415	20240216	121600	19741430	2845	2845	2845	2845	0
416	20240216	121500	19741430	2845	2845	2845	2845	4
417	20240216	121400	19730050	2850	2850	2850	2850	0
418	20240216	121300	19730050	2850	2850	2850	2850	0
419	20240216	121200	19730050	2850	2850	2850	2850	21
420	20240216	121100	19670200	2850	2850	2850	2850	0
421	20240216	121000	19670200	2850	2850	2850	2850	0
422	20240216	120900	19670200	2850	2850	2850	2850	0
423	20240216	120800	19670200	2850	2850	2850	2850	0
424	20240216	120700	19670200	2850	2850	2850	2850	0
425	20240216	120600	19670200	2850	2850	2850	2850	0
426	20240216	120500	19670200	2850	2850	2850	2850	0
427	20240216	120400	19670200	2850	2850	2850	2850	0
428	20240216	120300	19670200	2850	2850	2850	2850	0
429	20240216	120200	19670200	2850	2850	2850	2850	0
430	20240216	120100	19670200	2850	2850	2850	2850	0
431	20240216	120000	19670200	2850	2850	2850	2850	0
432	20240216	115900	19670200	2850	2850	2850	2850	0
433	20240216	115800	19670200	2850	2850	2850	2850	0
434	20240216	115700	19670200	2850	2850	2850	2850	0
435	20240216	115600	19670200	2850	2850	2850	2850	0
436	20240216	115500	19670200	2850	2850	2850	2850	4
437	20240216	115400	19658800	2850	2850	2850	2850	0
438	20240216	115300	19658800	2850	2850	2850	2850	0
439	20240216	115200	19658800	2850	2850	2850	2850	98
440	20240216	115100	19379500	2850	2850	2850	2850	0
441	20240216	115000	19379500	2850	2850	2850	2850	0
442	20240216	114900	19379500	2850	2850	2850	2850	0
443	20240216	114800	19379500	2850	2850	2850	2850	0
444	20240216	114700	19379500	2850	2850	2850	2850	0
445	20240216	114600	19379500	2850	2850	2850	2850	0
446	20240216	114500	19379500	2850	2850	2850	2850	0
447	20240216	114400	19379500	2850	2850	2850	2850	0
448	20240216	114300	19379500	2850	2850	2850	2850	0
449	20240216	114200	19379500	2850	2850	2850	2850	0
450	20240216	114100	19379500	2850	2850	2850	2850	0
451	20240216	114000	19379500	2850	2850	2850	2850	0
452	20240216	113900	19379500	2850	2850	2850	2850	0
453	20240216	113800	19379500	2850	2850	2850	2850	0
454	20240216	113700	19379500	2850	2850	2850	2850	0
455	20240216	113600	19379500	2850	2850	2850	2850	0
456	20240216	113500	19379500	2850	2850	2850	2850	4
457	20240216	113400	19368100	2850	2850	2850	2850	0
458	20240216	113300	19368100	2850	2850	2850	2850	0
459	20240216	113200	19368100	2850	2850	2850	2850	0
460	20240216	113100	19368100	2850	2850	2850	2850	0
461	20240216	113000	19368100	2850	2850	2850	2850	0
462	20240216	112900	19368100	2850	2850	2850	2850	0
463	20240216	112800	19368100	2850	2850	2850	2850	91
464	20240216	112700	19108750	2855	2855	2855	2855	0
465	20240216	112600	19108750	2855	2855	2855	2855	0
466	20240216	112500	19108750	2855	2855	2855	2855	0
467	20240216	112400	19108750	2855	2855	2855	2855	0
468	20240216	112300	19108750	2855	2855	2855	2855	35
469	20240216	112200	19008825	2855	2855	2855	2855	100
470	20240216	112100	18723325	2850	2850	2850	2850	0
471	20240216	112000	18723325	2850	2850	2850	2850	0
472	20240216	111900	18723325	2850	2850	2850	2850	0
473	20240216	111800	18723325	2850	2850	2850	2850	0
474	20240216	111700	18723325	2850	2850	2850	2850	1000
475	20240216	111600	15873325	2850	2850	2850	2850	0
476	20240216	111500	15873325	2850	2850	2850	2850	4
477	20240216	111400	15861925	2850	2850	2850	2850	0
478	20240216	111300	15861925	2850	2850	2850	2850	16
479	20240216	111200	15816325	2850	2850	2850	2850	0
480	20240216	111100	15816325	2850	2850	2850	2850	0
481	20240216	111000	15816325	2850	2850	2850	2850	0
482	20240216	110900	15816325	2850	2850	2850	2850	0
483	20240216	110800	15816325	2850	2850	2850	2850	0
484	20240216	110700	15816325	2850	2850	2850	2850	0
485	20240216	110600	15816325	2850	2850	2850	2850	0
486	20240216	110500	15816325	2850	2850	2850	2850	0
487	20240216	110400	15816325	2850	2850	2850	2850	0
488	20240216	110300	15816325	2850	2850	2850	2850	0
489	20240216	110200	15816325	2850	2850	2850	2850	0
490	20240216	110100	15816325	2850	2850	2850	2850	0
491	20240216	110000	15816325	2850	2850	2850	2850	0
492	20240216	105900	15816325	2850	2850	2850	2850	0
493	20240216	105800	15816325	2850	2860	2860	2850	402
494	20240216	105700	14669425	2860	2860	2860	2860	0
495	20240216	105600	14669425	2860	2860	2860	2860	0
496	20240216	105500	14669425	2860	2860	2860	2860	4
497	20240216	105400	14657985	2860	2860	2860	2860	0
498	20240216	105300	14657985	2860	2860	2860	2860	0
499	20240216	105200	14657985	2860	2860	2860	2860	0
500	20240216	105100	14657985	2860	2860	2860	2860	0
501	20240216	105000	14657985	2860	2860	2860	2860	0
502	20240216	104900	14657985	2860	2860	2860	2860	0
503	20240216	104800	14657985	2860	2860	2860	2860	200
504	20240216	104700	14085985	2860	2860	2860	2860	220
505	20240216	104600	13456785	2870	2870	2870	2870	0
506	20240216	104500	13456785	2870	2870	2870	2870	514
507	20240216	104400	11981605	2870	2870	2870	2870	6
508	20240216	104300	11964385	2860	2860	2860	2860	0
509	20240216	104200	11964385	2860	2860	2860	2860	0
510	20240216	104100	11964385	2860	2860	2860	2860	72
511	20240216	104000	11758465	2860	2860	2860	2860	0
512	20240216	103900	11758465	2860	2860	2860	2860	3
513	20240216	103800	11749885	2860	2860	2860	2860	0
514	20240216	103700	11749885	2860	2860	2860	2860	0
515	20240216	103600	11749885	2860	2860	2860	2860	0
516	20240216	103500	11749885	2860	2860	2860	2860	4
517	20240216	103400	11738445	2860	2860	2860	2860	0
518	20240216	103300	11738445	2860	2860	2860	2860	0
519	20240216	103200	11738445	2860	2860	2860	2860	0
520	20240216	103100	11738445	2860	2860	2860	2860	30
521	20240216	103000	11652645	2860	2860	2860	2860	0
522	20240216	102900	11652645	2860	2860	2860	2860	50
523	20240216	102800	11509645	2860	2860	2860	2860	0
524	20240216	102700	11509645	2860	2865	2865	2860	70
525	20240216	102600	11309415	2865	2865	2865	2865	30
526	20240216	102500	11223465	2865	2865	2865	2865	0
527	20240216	102400	11223465	2865	2865	2865	2865	0
528	20240216	102300	11223465	2865	2865	2865	2865	100
529	20240216	102200	10936965	2865	2865	2865	2865	0
530	20240216	102100	10936965	2865	2865	2865	2865	0
531	20240216	102000	10936965	2865	2865	2865	2865	0
532	20240216	101900	10936965	2865	2865	2865	2865	0
533	20240216	101800	10936965	2865	2865	2865	2865	0
534	20240216	101700	10936965	2865	2865	2865	2865	0
535	20240216	101600	10936965	2865	2865	2865	2865	0
536	20240216	101500	10936965	2865	2865	2865	2865	4
537	20240216	101400	10925505	2865	2865	2865	2865	0
538	20240216	101300	10925505	2865	2865	2865	2865	0
539	20240216	101200	10925505	2865	2865	2865	2865	214
540	20240216	101100	10312395	2865	2865	2865	2865	152
541	20240216	101000	9876915	2865	2865	2865	2865	0
542	20240216	100900	9876915	2865	2865	2865	2865	0
543	20240216	100800	9876915	2865	2865	2865	2865	0
544	20240216	100700	9876915	2865	2865	2865	2865	0
545	20240216	100600	9876915	2865	2865	2865	2865	70
546	20240216	100500	9676365	2870	2870	2870	2870	0
547	20240216	100400	9676365	2870	2870	2870	2870	0
548	20240216	100300	9676365	2870	2870	2870	2870	0
549	20240216	100200	9676365	2870	2870	2870	2870	0
550	20240216	100100	9676365	2870	2870	2870	2870	0
551	20240216	100000	9676365	2870	2870	2870	2870	0
552	20240216	095900	9676365	2870	2870	2870	2870	0
553	20240216	095800	9676365	2870	2870	2870	2870	0
554	20240216	095700	9676365	2870	2870	2870	2870	0
555	20240216	095600	9676365	2870	2870	2870	2870	0
556	20240216	095500	9676365	2870	2870	2870	2870	11
557	20240216	095400	9644795	2870	2870	2870	2870	321
558	20240216	095300	8723525	2870	2870	2870	2870	0
559	20240216	095200	8723525	2870	2870	2870	2870	0
560	20240216	095100	8723525	2870	2870	2870	2870	0
561	20240216	095000	8723525	2870	2870	2870	2870	0
562	20240216	094900	8723525	2870	2870	2870	2870	15
563	20240216	094800	8680475	2870	2870	2870	2870	0
564	20240216	094700	8680475	2870	2870	2870	2870	0
565	20240216	094600	8680475	2870	2870	2870	2870	0
566	20240216	094500	8680475	2870	2870	2870	2870	0
567	20240216	094400	8680475	2870	2870	2870	2870	0
568	20240216	094300	8680475	2870	2870	2870	2870	0
569	20240216	094200	8680475	2870	2875	2875	2870	757
570	20240216	094100	6506455	2885	2885	2885	2885	2
571	20240216	094000	6500685	2875	2875	2875	2875	0
572	20240216	093900	6500685	2875	2875	2875	2875	0
573	20240216	093800	6500685	2875	2875	2875	2875	0
574	20240216	093700	6500685	2875	2875	2875	2875	0
575	20240216	093600	6500685	2875	2875	2875	2875	0
576	20240216	093500	6500685	2875	2875	2875	2875	5
577	20240216	093400	6486310	2885	2885	2885	2885	3
578	20240216	093300	6477655	2885	2885	2885	2885	1
579	20240216	093200	6474770	2885	2885	2885	2885	0
580	20240216	093100	6474770	2885	2885	2885	2885	0
581	20240216	093000	6474770	2885	2885	2885	2885	2
582	20240216	092900	6469000	2880	2880	2880	2880	0
583	20240216	092800	6469000	2880	2880	2880	2880	0
584	20240216	092700	6469000	2880	2880	2880	2880	0
585	20240216	092600	6469000	2880	2880	2880	2880	98
586	20240216	092500	6186760	2880	2880	2880	2880	0
587	20240216	092400	6186760	2880	2880	2880	2880	2
588	20240216	092300	6181000	2875	2875	2875	2875	0
589	20240216	092200	6181000	2875	2875	2875	2875	68
590	20240216	092100	5985500	2875	2875	2875	2875	0
591	20240216	092000	5985500	2875	2875	2875	2875	32
592	20240216	091900	5893500	2870	2870	2870	2870	0
593	20240216	091800	5893500	2870	2870	2870	2870	2
594	20240216	091700	5887760	2870	2870	2870	2870	102
595	20240216	091600	5595020	2875	2875	2875	2875	34
596	20240216	091500	5497270	2870	2870	2870	2870	5
597	20240216	091400	5482920	2875	2875	2875	2875	0
598	20240216	091300	5482920	2875	2875	2875	2875	2
599	20240216	091200	5477170	2870	2870	2870	2870	4
600	20240216	091100	5465690	2870	2870	2870	2870	79
601	20240216	091000	5238960	2870	2870	2870	2870	38
602	20240216	090900	5129900	2875	2870	2875	2870	1000
603	20240216	090800	2254995	2870	2870	2870	2870	1
604	20240216	090700	2252125	2870	2870	2870	2870	199
605	20240216	090600	1680995	2865	2870	2870	2865	6
606	20240216	090500	1663795	2865	2865	2865	2865	110
607	20240216	090400	1348645	2870	2870	2870	2870	0
608	20240216	090300	1348645	2870	2870	2870	2870	3
609	20240216	090200	1340035	2865	2865	2865	2865	0
610	20240216	090100	1340035	2865	2865	2865	2865	6
611	20240216	090000	1322845	2865	2865	2865	2865	317