KissMeData/003920/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184100	745043000	573000	573000	573000	573000	8
3	20240215	184000	745043000	573000	573000	573000	573000	0
4	20240215	183900	745043000	573000	573000	573000	573000	0
5	20240215	183800	745043000	573000	573000	573000	573000	0
6	20240215	183700	745043000	573000	573000	573000	573000	0
7	20240215	183600	745043000	573000	573000	573000	573000	0
8	20240215	183500	745043000	573000	573000	573000	573000	0
9	20240215	183400	745043000	573000	573000	573000	573000	0
10	20240215	183300	745043000	573000	573000	573000	573000	0
11	20240215	183200	745043000	573000	573000	573000	573000	0
12	20240215	183100	745043000	573000	573000	573000	573000	0
13	20240215	183000	745043000	573000	573000	573000	573000	0
14	20240215	182900	745043000	573000	573000	573000	573000	0
15	20240215	182800	745043000	573000	573000	573000	573000	0
16	20240215	182700	745043000	573000	573000	573000	573000	0
17	20240215	182600	745043000	573000	573000	573000	573000	0
18	20240215	182500	745043000	573000	573000	573000	573000	0
19	20240215	182400	745043000	573000	573000	573000	573000	0
20	20240215	182300	745043000	573000	573000	573000	573000	0
21	20240215	182200	745043000	573000	573000	573000	573000	0
22	20240215	182100	745043000	573000	573000	573000	573000	0
23	20240215	182000	745043000	573000	573000	573000	573000	0
24	20240215	181900	745043000	573000	573000	573000	573000	0
25	20240215	181800	745043000	573000	573000	573000	573000	0
26	20240215	181700	745043000	573000	573000	573000	573000	0
27	20240215	181600	745043000	573000	573000	573000	573000	0
28	20240215	181500	745043000	573000	573000	573000	573000	0
29	20240215	181400	745043000	573000	573000	573000	573000	0
30	20240215	181300	745043000	573000	573000	573000	573000	0
31	20240215	181200	745043000	573000	573000	573000	573000	0
32	20240215	181100	745043000	573000	573000	573000	573000	8
33	20240215	181000	745043000	573000	573000	573000	573000	0
34	20240215	180900	745043000	573000	573000	573000	573000	0
35	20240215	180800	745043000	573000	573000	573000	573000	0
36	20240215	180700	745043000	573000	573000	573000	573000	0
37	20240215	180600	745043000	573000	573000	573000	573000	0
38	20240215	180500	745043000	573000	573000	573000	573000	0
39	20240215	180400	745043000	573000	573000	573000	573000	0
40	20240215	180300	745043000	573000	573000	573000	573000	0
41	20240215	180200	745043000	573000	573000	573000	573000	0
42	20240215	180100	745043000	573000	573000	573000	573000	0
43	20240215	180000	745043000	573000	573000	573000	573000	0
44	20240215	175900	745043000	573000	573000	573000	573000	0
45	20240215	175800	745043000	573000	573000	573000	573000	0
46	20240215	175700	745043000	573000	573000	573000	573000	0
47	20240215	175600	745043000	573000	573000	573000	573000	0
48	20240215	175500	745043000	573000	573000	573000	573000	0
49	20240215	175400	745043000	573000	573000	573000	573000	0
50	20240215	175300	745043000	573000	573000	573000	573000	0
51	20240215	175200	745043000	573000	573000	573000	573000	0
52	20240215	175100	745043000	573000	573000	573000	573000	0
53	20240215	175000	745043000	573000	573000	573000	573000	0
54	20240215	174900	745043000	573000	573000	573000	573000	0
55	20240215	174800	745043000	573000	573000	573000	573000	0
56	20240215	174700	745043000	573000	573000	573000	573000	0
57	20240215	174600	745043000	573000	573000	573000	573000	0
58	20240215	174500	745043000	573000	573000	573000	573000	0
59	20240215	174400	745043000	573000	573000	573000	573000	0
60	20240215	174300	745043000	573000	573000	573000	573000	0
61	20240215	174200	745043000	573000	573000	573000	573000	0
62	20240215	174100	745043000	573000	573000	573000	573000	8
63	20240215	174000	745043000	573000	573000	573000	573000	0
64	20240215	173900	745043000	573000	573000	573000	573000	0
65	20240215	173800	745043000	573000	573000	573000	573000	0
66	20240215	173700	745043000	573000	573000	573000	573000	0
67	20240215	173600	745043000	573000	573000	573000	573000	0
68	20240215	173500	745043000	573000	573000	573000	573000	0
69	20240215	173400	745043000	573000	573000	573000	573000	0
70	20240215	173300	745043000	573000	573000	573000	573000	0
71	20240215	173200	745043000	573000	573000	573000	573000	0
72	20240215	173100	745043000	573000	573000	573000	573000	0
73	20240215	173000	745043000	573000	573000	573000	573000	0
74	20240215	172900	745043000	573000	573000	573000	573000	0
75	20240215	172800	745043000	573000	573000	573000	573000	0
76	20240215	172700	745043000	573000	573000	573000	573000	0
77	20240215	172600	745043000	573000	573000	573000	573000	0
78	20240215	172500	745043000	573000	573000	573000	573000	0
79	20240215	172400	745043000	573000	573000	573000	573000	0
80	20240215	172300	745043000	573000	573000	573000	573000	0
81	20240215	172200	745043000	573000	573000	573000	573000	0
82	20240215	172100	745043000	573000	573000	573000	573000	0
83	20240215	172000	745043000	573000	573000	573000	573000	0
84	20240215	171900	745043000	573000	573000	573000	573000	0
85	20240215	171800	745043000	573000	573000	573000	573000	0
86	20240215	171700	745043000	573000	573000	573000	573000	0
87	20240215	171600	745043000	573000	573000	573000	573000	0
88	20240215	171500	745043000	573000	573000	573000	573000	0
89	20240215	171400	745043000	573000	573000	573000	573000	0
90	20240215	171300	745043000	573000	573000	573000	573000	0
91	20240215	171200	745043000	573000	573000	573000	573000	0
92	20240215	171100	745043000	573000	573000	573000	573000	8
93	20240215	171000	745043000	573000	573000	573000	573000	0
94	20240215	170900	745043000	573000	573000	573000	573000	0
95	20240215	170800	745043000	573000	573000	573000	573000	0
96	20240215	170700	745043000	573000	573000	573000	573000	0
97	20240215	170600	745043000	573000	573000	573000	573000	0
98	20240215	170500	745043000	573000	573000	573000	573000	0
99	20240215	170400	745043000	573000	573000	573000	573000	0
100	20240215	170300	745043000	573000	573000	573000	573000	0
101	20240215	170200	745043000	573000	573000	573000	573000	0
102	20240215	170100	745043000	573000	573000	573000	573000	0
103	20240215	170000	745043000	573000	573000	573000	573000	0
104	20240215	165900	745043000	573000	573000	573000	573000	0
105	20240215	165800	745043000	573000	573000	573000	573000	0
106	20240215	165700	745043000	573000	573000	573000	573000	0
107	20240215	165600	745043000	573000	573000	573000	573000	0
108	20240215	165500	745043000	573000	573000	573000	573000	0
109	20240215	165400	745043000	573000	573000	573000	573000	0
110	20240215	165300	745043000	573000	573000	573000	573000	0
111	20240215	165200	745043000	573000	573000	573000	573000	0
112	20240215	165100	745043000	573000	573000	573000	573000	0
113	20240215	165000	745043000	573000	573000	573000	573000	0
114	20240215	164900	745043000	573000	573000	573000	573000	0
115	20240215	164800	745043000	573000	573000	573000	573000	0
116	20240215	164700	745043000	573000	573000	573000	573000	0
117	20240215	164600	745043000	573000	573000	573000	573000	0
118	20240215	164500	745043000	573000	573000	573000	573000	0
119	20240215	164400	745043000	573000	573000	573000	573000	0
120	20240215	164300	745043000	573000	573000	573000	573000	0
121	20240215	164200	745043000	573000	573000	573000	573000	0
122	20240215	164100	745043000	573000	573000	573000	573000	8
123	20240215	164000	745043000	573000	573000	573000	573000	0
124	20240215	163900	745043000	573000	573000	573000	573000	0
125	20240215	163800	745043000	573000	573000	573000	573000	0
126	20240215	163700	745043000	573000	573000	573000	573000	0
127	20240215	163600	745043000	573000	573000	573000	573000	0
128	20240215	163500	745043000	573000	573000	573000	573000	0
129	20240215	163400	745043000	573000	573000	573000	573000	0
130	20240215	163300	745043000	573000	573000	573000	573000	0
131	20240215	163200	745043000	573000	573000	573000	573000	0
132	20240215	163100	745043000	573000	573000	573000	573000	0
133	20240215	163000	745043000	573000	573000	573000	573000	0
134	20240215	162900	745043000	573000	573000	573000	573000	0
135	20240215	162800	745043000	573000	573000	573000	573000	0
136	20240215	162700	745043000	573000	573000	573000	573000	0
137	20240215	162600	745043000	573000	573000	573000	573000	0
138	20240215	162500	745043000	573000	573000	573000	573000	0
139	20240215	162400	745043000	573000	573000	573000	573000	0
140	20240215	162300	745043000	573000	573000	573000	573000	0
141	20240215	162200	745043000	573000	573000	573000	573000	0
142	20240215	162100	745043000	573000	573000	573000	573000	0
143	20240215	162000	745043000	573000	573000	573000	573000	0
144	20240215	161900	745043000	573000	573000	573000	573000	0
145	20240215	161800	745043000	573000	573000	573000	573000	0
146	20240215	161700	745043000	573000	573000	573000	573000	0
147	20240215	161600	745043000	573000	573000	573000	573000	0
148	20240215	161500	745043000	573000	573000	573000	573000	0
149	20240215	161400	745043000	573000	573000	573000	573000	0
150	20240215	161300	745043000	573000	573000	573000	573000	0
151	20240215	161200	745043000	573000	573000	573000	573000	0
152	20240215	161100	745043000	573000	573000	573000	573000	8
153	20240215	161000	745043000	573000	573000	573000	573000	0
154	20240215	160900	745043000	573000	573000	573000	573000	0
155	20240215	160800	745043000	573000	573000	573000	573000	0
156	20240215	160700	745043000	573000	573000	573000	573000	0
157	20240215	160600	745043000	573000	573000	573000	573000	0
158	20240215	160500	745043000	573000	573000	573000	573000	0
159	20240215	160400	745043000	573000	573000	573000	573000	0
160	20240215	160300	745043000	573000	573000	573000	573000	0
161	20240215	160200	745043000	573000	573000	573000	573000	0
162	20240215	160100	745043000	573000	573000	573000	573000	0
163	20240215	160000	745043000	573000	573000	573000	573000	0
164	20240215	155900	745043000	573000	573000	573000	573000	0
165	20240215	155800	745043000	573000	573000	573000	573000	0
166	20240215	155700	745043000	573000	573000	573000	573000	0
167	20240215	155600	745043000	573000	573000	573000	573000	0
168	20240215	155500	745043000	573000	573000	573000	573000	0
169	20240215	155400	745043000	573000	573000	573000	573000	0
170	20240215	155300	745043000	573000	573000	573000	573000	0
171	20240215	155200	745043000	573000	573000	573000	573000	0
172	20240215	155100	745043000	573000	573000	573000	573000	0
173	20240215	155000	745043000	573000	573000	573000	573000	0
174	20240215	154900	745043000	573000	573000	573000	573000	0
175	20240215	154800	745043000	573000	573000	573000	573000	0
176	20240215	154700	745043000	573000	573000	573000	573000	0
177	20240215	154600	745043000	573000	573000	573000	573000	0
178	20240215	154500	745043000	573000	573000	573000	573000	0
179	20240215	154400	745043000	573000	573000	573000	573000	0
180	20240215	154300	745043000	573000	573000	573000	573000	0
181	20240215	154200	745043000	573000	573000	573000	573000	0
182	20240215	154100	745043000	573000	573000	573000	573000	8
183	20240215	154000	745043000	573000	573000	573000	573000	0
184	20240215	153900	745043000	573000	573000	573000	573000	0
185	20240215	153800	745043000	573000	573000	573000	573000	0
186	20240215	153700	745043000	573000	573000	573000	573000	0
187	20240215	153600	745043000	573000	573000	573000	573000	0
188	20240215	153500	745043000	573000	573000	573000	573000	0
189	20240215	153400	745043000	573000	573000	573000	573000	0
190	20240215	153300	745043000	573000	573000	573000	573000	0
191	20240215	153200	745043000	573000	573000	573000	573000	0
192	20240215	153100	745043000	573000	573000	573000	573000	0
193	20240215	153000	745043000	573000	573000	573000	573000	8
194	20240215	152900	740459000	573000	573000	573000	573000	0
195	20240215	152800	740459000	573000	573000	573000	573000	0
196	20240215	152700	740459000	573000	573000	573000	573000	0
197	20240215	152600	740459000	573000	573000	573000	573000	0
198	20240215	152500	740459000	573000	573000	573000	573000	0
199	20240215	152400	740459000	573000	573000	573000	573000	0
200	20240215	152300	740459000	573000	573000	573000	573000	0
201	20240215	152200	740459000	573000	573000	573000	573000	0
202	20240215	152100	740459000	573000	573000	573000	573000	0
203	20240215	152000	740459000	573000	573000	573000	573000	0
204	20240215	151900	740459000	573000	570000	573000	570000	5
205	20240215	151800	737604000	572000	571000	572000	571000	29
206	20240215	151700	721038000	571000	571000	571000	571000	0
207	20240215	151600	721038000	571000	571000	571000	571000	0
208	20240215	151500	721038000	571000	571000	571000	571000	0
209	20240215	151400	721038000	571000	571000	571000	571000	0
210	20240215	151300	721038000	571000	572000	572000	571000	2
211	20240215	151200	719895000	572000	572000	572000	572000	2
212	20240215	151100	718751000	571000	571000	571000	571000	0
213	20240215	151000	718751000	571000	571000	571000	571000	1
214	20240215	150900	718180000	571000	571000	571000	571000	0
215	20240215	150800	718180000	571000	571000	571000	571000	0
216	20240215	150700	718180000	571000	571000	571000	571000	1
217	20240215	150600	717609000	571000	571000	571000	571000	0
218	20240215	150500	717609000	571000	571000	571000	571000	0
219	20240215	150400	717609000	571000	571000	571000	571000	0
220	20240215	150300	717609000	571000	571000	571000	571000	0
221	20240215	150200	717609000	571000	571000	571000	571000	0
222	20240215	150100	717609000	571000	571000	571000	571000	0
223	20240215	150000	717609000	571000	571000	571000	571000	0
224	20240215	145900	717609000	571000	571000	571000	571000	0
225	20240215	145800	717609000	571000	571000	571000	571000	0
226	20240215	145700	717609000	571000	571000	571000	571000	0
227	20240215	145600	717609000	571000	571000	571000	571000	0
228	20240215	145500	717609000	571000	571000	571000	571000	0
229	20240215	145400	717609000	571000	571000	571000	571000	0
230	20240215	145300	717609000	571000	571000	571000	571000	0
231	20240215	145200	717609000	571000	571000	571000	571000	3
232	20240215	145100	715896000	571000	571000	571000	571000	0
233	20240215	145000	715896000	571000	571000	571000	571000	0
234	20240215	144900	715896000	571000	571000	571000	571000	0
235	20240215	144800	715896000	571000	571000	571000	571000	0
236	20240215	144700	715896000	571000	571000	571000	571000	4
237	20240215	144600	713612000	571000	571000	571000	571000	0
238	20240215	144500	713612000	571000	571000	571000	571000	0
239	20240215	144400	713612000	571000	571000	571000	571000	1
240	20240215	144300	713041000	570000	570000	570000	570000	0
241	20240215	144200	713041000	570000	570000	570000	570000	0
242	20240215	144100	713041000	570000	570000	570000	570000	0
243	20240215	144000	713041000	570000	570000	570000	570000	0
244	20240215	143900	713041000	570000	570000	570000	570000	0
245	20240215	143800	713041000	570000	570000	570000	570000	0
246	20240215	143700	713041000	570000	570000	570000	570000	1
247	20240215	143600	712471000	570000	570000	570000	570000	0
248	20240215	143500	712471000	570000	570000	570000	570000	0
249	20240215	143400	712471000	570000	570000	570000	570000	0
250	20240215	143300	712471000	570000	570000	570000	570000	0
251	20240215	143200	712471000	570000	570000	570000	570000	0
252	20240215	143100	712471000	570000	570000	570000	570000	0
253	20240215	143000	712471000	570000	570000	570000	570000	0
254	20240215	142900	712471000	570000	570000	570000	570000	0
255	20240215	142800	712471000	570000	570000	570000	570000	0
256	20240215	142700	712471000	570000	570000	570000	570000	0
257	20240215	142600	712471000	570000	570000	570000	570000	0
258	20240215	142500	712471000	570000	570000	570000	570000	15
259	20240215	142400	703921000	570000	570000	570000	570000	0
260	20240215	142300	703921000	570000	570000	570000	570000	0
261	20240215	142200	703921000	570000	570000	570000	570000	0
262	20240215	142100	703921000	570000	570000	570000	570000	0
263	20240215	142000	703921000	570000	570000	570000	570000	0
264	20240215	141900	703921000	570000	570000	570000	570000	7
265	20240215	141800	699931000	570000	570000	570000	570000	2
266	20240215	141700	698791000	570000	570000	570000	570000	0
267	20240215	141600	698791000	570000	570000	570000	570000	1
268	20240215	141500	698221000	570000	570000	570000	570000	0
269	20240215	141400	698221000	570000	570000	570000	570000	0
270	20240215	141300	698221000	570000	570000	570000	570000	0
271	20240215	141200	698221000	570000	570000	570000	570000	0
272	20240215	141100	698221000	570000	570000	570000	570000	0
273	20240215	141000	698221000	570000	570000	570000	570000	0
274	20240215	140900	698221000	570000	570000	570000	570000	0
275	20240215	140800	698221000	570000	570000	570000	570000	0
276	20240215	140700	698221000	570000	570000	570000	570000	0
277	20240215	140600	698221000	570000	570000	570000	570000	0
278	20240215	140500	698221000	570000	570000	570000	570000	0
279	20240215	140400	698221000	570000	570000	570000	570000	0
280	20240215	140300	698221000	570000	570000	570000	570000	0
281	20240215	140200	698221000	570000	570000	570000	570000	0
282	20240215	140100	698221000	570000	570000	570000	570000	7
283	20240215	140000	694231000	570000	570000	570000	570000	0
284	20240215	135900	694231000	570000	570000	570000	570000	0
285	20240215	135800	694231000	570000	570000	570000	570000	0
286	20240215	135700	694231000	570000	570000	570000	570000	0
287	20240215	135600	694231000	570000	570000	570000	570000	0
288	20240215	135500	694231000	570000	570000	570000	570000	12
289	20240215	135400	687391000	569000	569000	569000	569000	0
290	20240215	135300	687391000	569000	569000	569000	569000	0
291	20240215	135200	687391000	569000	569000	569000	569000	1
292	20240215	135100	686822000	569000	569000	569000	569000	0
293	20240215	135000	686822000	569000	571000	571000	569000	146
294	20240215	134900	603675000	571000	571000	571000	571000	0
295	20240215	134800	603675000	571000	571000	571000	571000	0
296	20240215	134700	603675000	571000	571000	571000	571000	0
297	20240215	134600	603675000	571000	571000	571000	571000	0
298	20240215	134500	603675000	571000	571000	571000	571000	0
299	20240215	134400	603675000	571000	571000	571000	571000	0
300	20240215	134300	603675000	571000	571000	571000	571000	0
301	20240215	134200	603675000	571000	571000	571000	571000	0
302	20240215	134100	603675000	571000	571000	571000	571000	0
303	20240215	134000	603675000	571000	571000	571000	571000	1
304	20240215	133900	603104000	571000	571000	571000	571000	0
305	20240215	133800	603104000	571000	571000	571000	571000	0
306	20240215	133700	603104000	571000	571000	571000	571000	28
307	20240215	133600	587116000	571000	571000	571000	571000	0
308	20240215	133500	587116000	571000	571000	571000	571000	0
309	20240215	133400	587116000	571000	571000	571000	571000	5
310	20240215	133300	584261000	570000	570000	570000	570000	0
311	20240215	133200	584261000	570000	570000	570000	570000	0
312	20240215	133100	584261000	570000	570000	570000	570000	0
313	20240215	133000	584261000	570000	570000	570000	570000	0
314	20240215	132900	584261000	570000	570000	570000	570000	0
315	20240215	132800	584261000	570000	570000	570000	570000	0
316	20240215	132700	584261000	570000	570000	570000	570000	0
317	20240215	132600	584261000	570000	570000	570000	570000	0
318	20240215	132500	584261000	570000	570000	570000	570000	0
319	20240215	132400	584261000	570000	570000	570000	570000	0
320	20240215	132300	584261000	570000	570000	570000	570000	0
321	20240215	132200	584261000	570000	570000	570000	570000	0
322	20240215	132100	584261000	570000	570000	570000	570000	0
323	20240215	132000	584261000	570000	570000	570000	570000	0
324	20240215	131900	584261000	570000	570000	570000	570000	0
325	20240215	131800	584261000	570000	570000	570000	570000	0
326	20240215	131700	584261000	570000	570000	570000	570000	0
327	20240215	131600	584261000	570000	570000	570000	570000	0
328	20240215	131500	584261000	570000	571000	571000	570000	16
329	20240215	131400	575140000	571000	571000	571000	571000	0
330	20240215	131300	575140000	571000	571000	571000	571000	0
331	20240215	131200	575140000	571000	571000	571000	571000	0
332	20240215	131100	575140000	571000	571000	571000	571000	0
333	20240215	131000	575140000	571000	571000	571000	571000	0
334	20240215	130900	575140000	571000	571000	571000	571000	0
335	20240215	130800	575140000	571000	571000	571000	571000	3
336	20240215	130700	573427000	571000	571000	571000	571000	0
337	20240215	130600	573427000	571000	571000	571000	571000	0
338	20240215	130500	573427000	571000	571000	571000	571000	0
339	20240215	130400	573427000	571000	571000	571000	571000	10
340	20240215	130300	567717000	571000	571000	571000	571000	0
341	20240215	130200	567717000	571000	571000	571000	571000	0
342	20240215	130100	567717000	571000	571000	571000	571000	0
343	20240215	130000	567717000	571000	571000	571000	571000	1
344	20240215	125900	567146000	570000	570000	570000	570000	0
345	20240215	125800	567146000	570000	570000	570000	570000	0
346	20240215	125700	567146000	570000	570000	570000	570000	0
347	20240215	125600	567146000	570000	570000	570000	570000	0
348	20240215	125500	567146000	570000	570000	570000	570000	0
349	20240215	125400	567146000	570000	570000	570000	570000	8
350	20240215	125300	562586000	571000	571000	571000	571000	0
351	20240215	125200	562586000	571000	571000	571000	571000	0
352	20240215	125100	562586000	571000	571000	571000	571000	0
353	20240215	125000	562586000	571000	571000	571000	571000	8
354	20240215	124900	558018000	571000	571000	571000	571000	3
355	20240215	124800	556305000	571000	571000	571000	571000	0
356	20240215	124700	556305000	571000	571000	571000	571000	0
357	20240215	124600	556305000	571000	571000	571000	571000	0
358	20240215	124500	556305000	571000	571000	571000	571000	0
359	20240215	124400	556305000	571000	571000	571000	571000	2
360	20240215	124300	555163000	571000	571000	571000	571000	0
361	20240215	124200	555163000	571000	571000	571000	571000	0
362	20240215	124100	555163000	571000	571000	571000	571000	7
363	20240215	124000	551166000	572000	572000	572000	572000	0
364	20240215	123900	551166000	572000	572000	572000	572000	0
365	20240215	123800	551166000	572000	572000	572000	572000	0
366	20240215	123700	551166000	572000	572000	572000	572000	0
367	20240215	123600	551166000	572000	572000	572000	572000	1
368	20240215	123500	550594000	572000	572000	572000	572000	0
369	20240215	123400	550594000	572000	572000	572000	572000	1
370	20240215	123300	550022000	571000	571000	571000	571000	0
371	20240215	123200	550022000	571000	571000	571000	571000	0
372	20240215	123100	550022000	571000	571000	571000	571000	0
373	20240215	123000	550022000	571000	571000	571000	571000	0
374	20240215	122900	550022000	571000	571000	571000	571000	0
375	20240215	122800	550022000	571000	571000	571000	571000	0
376	20240215	122700	550022000	571000	571000	571000	571000	0
377	20240215	122600	550022000	571000	571000	571000	571000	0
378	20240215	122500	550022000	571000	571000	571000	571000	6
379	20240215	122400	546596000	572000	572000	572000	572000	0
380	20240215	122300	546596000	572000	572000	572000	572000	0
381	20240215	122200	546596000	572000	572000	572000	572000	1
382	20240215	122100	546024000	572000	572000	572000	572000	0
383	20240215	122000	546024000	572000	571000	572000	571000	2
384	20240215	121900	544881000	571000	571000	571000	571000	0
385	20240215	121800	544881000	571000	571000	571000	571000	0
386	20240215	121700	544881000	571000	571000	571000	571000	0
387	20240215	121600	544881000	571000	571000	571000	571000	0
388	20240215	121500	544881000	571000	571000	571000	571000	0
389	20240215	121400	544881000	571000	571000	571000	571000	3
390	20240215	121300	543168000	571000	571000	571000	571000	10
391	20240215	121200	537458000	571000	571000	571000	571000	0
392	20240215	121100	537458000	571000	571000	571000	571000	0
393	20240215	121000	537458000	571000	571000	571000	571000	0
394	20240215	120900	537458000	571000	571000	571000	571000	0
395	20240215	120800	537458000	571000	571000	571000	571000	0
396	20240215	120700	537458000	571000	571000	571000	571000	0
397	20240215	120600	537458000	571000	571000	571000	571000	1
398	20240215	120500	536887000	571000	571000	571000	571000	0
399	20240215	120400	536887000	571000	571000	571000	571000	0
400	20240215	120300	536887000	571000	571000	571000	571000	0
401	20240215	120200	536887000	571000	571000	571000	571000	0
402	20240215	120100	536887000	571000	571000	571000	571000	0
403	20240215	120000	536887000	571000	571000	571000	571000	0
404	20240215	115900	536887000	571000	571000	571000	571000	0
405	20240215	115800	536887000	571000	571000	571000	571000	0
406	20240215	115700	536887000	571000	571000	571000	571000	0
407	20240215	115600	536887000	571000	571000	571000	571000	0
408	20240215	115500	536887000	571000	571000	571000	571000	0
409	20240215	115400	536887000	571000	571000	571000	571000	0
410	20240215	115300	536887000	571000	571000	571000	571000	0
411	20240215	115200	536887000	571000	571000	571000	571000	0
412	20240215	115100	536887000	571000	571000	571000	571000	0
413	20240215	115000	536887000	571000	571000	571000	571000	0
414	20240215	114900	536887000	571000	571000	571000	571000	0
415	20240215	114800	536887000	571000	571000	571000	571000	0
416	20240215	114700	536887000	571000	571000	571000	571000	0
417	20240215	114600	536887000	571000	571000	571000	571000	0
418	20240215	114500	536887000	571000	571000	571000	571000	0
419	20240215	114400	536887000	571000	571000	571000	571000	0
420	20240215	114300	536887000	571000	571000	571000	571000	0
421	20240215	114200	536887000	571000	571000	571000	571000	0
422	20240215	114100	536887000	571000	571000	571000	571000	1
423	20240215	114000	536316000	571000	571000	571000	571000	0
424	20240215	113900	536316000	571000	571000	571000	571000	0
425	20240215	113800	536316000	571000	571000	571000	571000	0
426	20240215	113700	536316000	571000	571000	571000	571000	0
427	20240215	113600	536316000	571000	571000	571000	571000	0
428	20240215	113500	536316000	571000	571000	571000	571000	0
429	20240215	113400	536316000	571000	571000	571000	571000	0
430	20240215	113300	536316000	571000	571000	571000	571000	0
431	20240215	113200	536316000	571000	571000	571000	571000	0
432	20240215	113100	536316000	571000	571000	571000	571000	2
433	20240215	113000	535174000	570000	574000	574000	570000	113
434	20240215	112900	470618000	574000	574000	574000	574000	0
435	20240215	112800	470618000	574000	574000	574000	574000	4
436	20240215	112700	468322000	574000	574000	574000	574000	0
437	20240215	112600	468322000	574000	574000	574000	574000	0
438	20240215	112500	468322000	574000	574000	574000	574000	0
439	20240215	112400	468322000	574000	574000	574000	574000	0
440	20240215	112300	468322000	574000	574000	574000	574000	0
441	20240215	112200	468322000	574000	574000	574000	574000	5
442	20240215	112100	465452000	575000	575000	575000	575000	0
443	20240215	112000	465452000	575000	575000	575000	575000	6
444	20240215	111900	462002000	575000	575000	575000	575000	5
445	20240215	111800	459127000	575000	575000	575000	575000	1
446	20240215	111700	458552000	575000	575000	575000	575000	0
447	20240215	111600	458552000	575000	575000	575000	575000	0
448	20240215	111500	458552000	575000	575000	575000	575000	0
449	20240215	111400	458552000	575000	575000	575000	575000	0
450	20240215	111300	458552000	575000	575000	575000	575000	0
451	20240215	111200	458552000	575000	575000	575000	575000	0
452	20240215	111100	458552000	575000	575000	575000	575000	0
453	20240215	111000	458552000	575000	575000	575000	575000	0
454	20240215	110900	458552000	575000	575000	575000	575000	0
455	20240215	110800	458552000	575000	575000	575000	575000	0
456	20240215	110700	458552000	575000	575000	575000	575000	0
457	20240215	110600	458552000	575000	575000	575000	575000	0
458	20240215	110500	458552000	575000	575000	575000	575000	0
459	20240215	110400	458552000	575000	575000	575000	575000	5
460	20240215	110300	455677000	575000	575000	575000	575000	0
461	20240215	110200	455677000	575000	575000	575000	575000	4
462	20240215	110100	453377000	575000	574000	575000	574000	20
463	20240215	110000	441882000	574000	574000	574000	574000	0
464	20240215	105900	441882000	574000	574000	574000	574000	0
465	20240215	105800	441882000	574000	574000	574000	574000	2
466	20240215	105700	440734000	573000	573000	573000	573000	1
467	20240215	105600	440161000	574000	574000	574000	574000	0
468	20240215	105500	440161000	574000	574000	574000	574000	0
469	20240215	105400	440161000	574000	574000	574000	574000	0
470	20240215	105300	440161000	574000	574000	574000	574000	0
471	20240215	105200	440161000	574000	574000	574000	574000	1
472	20240215	105100	439587000	573000	573000	573000	573000	1
473	20240215	105000	439014000	573000	573000	573000	573000	2
474	20240215	104900	437868000	572000	572000	572000	572000	0
475	20240215	104800	437868000	572000	572000	572000	572000	0
476	20240215	104700	437868000	572000	572000	572000	572000	0
477	20240215	104600	437868000	572000	572000	572000	572000	0
478	20240215	104500	437868000	572000	572000	572000	572000	0
479	20240215	104400	437868000	572000	572000	572000	572000	0
480	20240215	104300	437868000	572000	572000	572000	572000	1
481	20240215	104200	437296000	571000	571000	571000	571000	0
482	20240215	104100	437296000	571000	571000	571000	571000	0
483	20240215	104000	437296000	571000	571000	571000	571000	0
484	20240215	103900	437296000	571000	571000	571000	571000	0
485	20240215	103800	437296000	571000	571000	571000	571000	0
486	20240215	103700	437296000	571000	571000	571000	571000	0
487	20240215	103600	437296000	571000	571000	571000	571000	0
488	20240215	103500	437296000	571000	571000	571000	571000	0
489	20240215	103400	437296000	571000	571000	571000	571000	0
490	20240215	103300	437296000	571000	571000	571000	571000	0
491	20240215	103200	437296000	571000	571000	571000	571000	0
492	20240215	103100	437296000	571000	571000	571000	571000	1
493	20240215	103000	436725000	570000	570000	570000	570000	0
494	20240215	102900	436725000	570000	570000	570000	570000	0
495	20240215	102800	436725000	570000	570000	570000	570000	0
496	20240215	102700	436725000	570000	570000	570000	570000	0
497	20240215	102600	436725000	570000	570000	570000	570000	0
498	20240215	102500	436725000	570000	570000	570000	570000	0
499	20240215	102400	436725000	570000	570000	570000	570000	1
500	20240215	102300	436155000	570000	570000	570000	570000	30
501	20240215	102200	419055000	570000	570000	570000	570000	1
502	20240215	102100	418485000	570000	571000	571000	570000	120
503	20240215	102000	350064000	572000	572000	572000	572000	0
504	20240215	101900	350064000	572000	572000	572000	572000	3
505	20240215	101800	348348000	572000	572000	572000	572000	1
506	20240215	101700	347776000	572000	572000	572000	572000	0
507	20240215	101600	347776000	572000	572000	572000	572000	0
508	20240215	101500	347776000	572000	572000	572000	572000	0
509	20240215	101400	347776000	572000	572000	572000	572000	0
510	20240215	101300	347776000	572000	572000	572000	572000	0
511	20240215	101200	347776000	572000	573000	573000	572000	41
512	20240215	101100	324312000	574000	574000	574000	574000	1
513	20240215	101000	323738000	574000	574000	574000	574000	0
514	20240215	100900	323738000	574000	574000	574000	574000	0
515	20240215	100800	323738000	574000	574000	574000	574000	0
516	20240215	100700	323738000	574000	574000	574000	574000	2
517	20240215	100600	322590000	574000	574000	574000	574000	1
518	20240215	100500	322016000	573000	573000	573000	573000	46
519	20240215	100400	295658000	574000	576000	576000	574000	54
520	20240215	100300	264621000	576000	576000	576000	576000	0
521	20240215	100200	264621000	576000	576000	576000	576000	0
522	20240215	100100	264621000	576000	576000	576000	576000	0
523	20240215	100000	264621000	576000	576000	576000	576000	3
524	20240215	095900	262893000	575000	575000	575000	575000	1
525	20240215	095800	262318000	576000	576000	576000	576000	0
526	20240215	095700	262318000	576000	576000	576000	576000	2
527	20240215	095600	261166000	576000	576000	576000	576000	0
528	20240215	095500	261166000	576000	576000	576000	576000	1
529	20240215	095400	260590000	575000	575000	575000	575000	0
530	20240215	095300	260590000	575000	575000	575000	575000	0
531	20240215	095200	260590000	575000	575000	575000	575000	1
532	20240215	095100	260015000	575000	575000	575000	575000	0
533	20240215	095000	260015000	575000	575000	575000	575000	0
534	20240215	094900	260015000	575000	575000	575000	575000	0
535	20240215	094800	260015000	575000	575000	575000	575000	10
536	20240215	094700	254265000	576000	576000	576000	576000	3
537	20240215	094600	252537000	576000	576000	576000	576000	0
538	20240215	094500	252537000	576000	576000	576000	576000	0
539	20240215	094400	252537000	576000	576000	576000	576000	1
540	20240215	094300	251961000	576000	576000	576000	576000	0
541	20240215	094200	251961000	576000	576000	576000	576000	0
542	20240215	094100	251961000	576000	576000	576000	575000	3
543	20240215	094000	250234000	576000	576000	576000	576000	0
544	20240215	093900	250234000	576000	576000	576000	576000	0
545	20240215	093800	250234000	576000	576000	576000	576000	10
546	20240215	093700	244474000	578000	578000	578000	578000	0
547	20240215	093600	244474000	578000	578000	578000	578000	0
548	20240215	093500	244474000	578000	578000	578000	578000	0
549	20240215	093400	244474000	578000	576000	578000	576000	17
550	20240215	093300	234651000	576000	576000	576000	576000	1
551	20240215	093200	234075000	577000	577000	577000	577000	10
552	20240215	093100	228305000	579000	578000	579000	578000	12
553	20240215	093000	221368000	577000	577000	577000	577000	7
554	20240215	092900	217329000	577000	575000	578000	575000	13
555	20240215	092800	209821000	575000	575000	575000	575000	58
556	20240215	092700	176471000	573000	574000	574000	573000	14
557	20240215	092600	168445000	572000	572000	572000	572000	2
558	20240215	092500	167301000	572000	572000	572000	572000	0
559	20240215	092400	167301000	572000	572000	572000	572000	0
560	20240215	092300	167301000	572000	572000	572000	572000	5
561	20240215	092200	164441000	572000	572000	572000	572000	0
562	20240215	092100	164441000	572000	572000	572000	572000	0
563	20240215	092000	164441000	572000	572000	572000	572000	0
564	20240215	091900	164441000	572000	572000	572000	572000	5
565	20240215	091800	161581000	574000	574000	574000	574000	30
566	20240215	091700	144361000	574000	571000	574000	571000	22
567	20240215	091600	131759000	571000	571000	571000	571000	5
568	20240215	091500	128904000	572000	572000	572000	572000	0
569	20240215	091400	128904000	572000	572000	572000	572000	0
570	20240215	091300	128904000	572000	572000	572000	572000	20
571	20240215	091200	117464000	571000	571000	571000	571000	0
572	20240215	091100	117464000	571000	572000	572000	571000	15
573	20240215	091000	108889000	572000	572000	572000	572000	9
574	20240215	090900	103741000	574000	574000	574000	574000	1
575	20240215	090800	103167000	572000	572000	572000	572000	2
576	20240215	090700	102023000	572000	572000	573000	572000	5
577	20240215	090600	99160000	571000	571000	571000	571000	6
578	20240215	090500	95734000	571000	571000	571000	571000	13
579	20240215	090400	88311000	573000	573000	573000	571000	78
580	20240215	090300	43672000	572000	571000	572000	571000	5
581	20240215	090200	40814000	570000	567000	570000	567000	33
582	20240215	090100	22049000	567000	567000	567000	567000	1
583	20240215	090000	21482000	566000	566000	566000	565000	38