KissMeData/008470/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185000	41410450	4615	4615	4615	4615	606
3	20240215	184900	41410450	4615	4615	4615	4615	0
4	20240215	184800	41410450	4615	4615	4615	4615	0
5	20240215	184700	41410450	4615	4615	4615	4615	0
6	20240215	184600	41410450	4615	4615	4615	4615	0
7	20240215	184500	41410450	4615	4615	4615	4615	0
8	20240215	184400	41410450	4615	4615	4615	4615	0
9	20240215	184300	41410450	4615	4615	4615	4615	0
10	20240215	184200	41410450	4615	4615	4615	4615	0
11	20240215	184100	41410450	4615	4615	4615	4615	0
12	20240215	184000	41410450	4615	4615	4615	4615	0
13	20240215	183900	41410450	4615	4615	4615	4615	0
14	20240215	183800	41410450	4615	4615	4615	4615	0
15	20240215	183700	41410450	4615	4615	4615	4615	0
16	20240215	183600	41410450	4615	4615	4615	4615	0
17	20240215	183500	41410450	4615	4615	4615	4615	0
18	20240215	183400	41410450	4615	4615	4615	4615	0
19	20240215	183300	41410450	4615	4615	4615	4615	0
20	20240215	183200	41410450	4615	4615	4615	4615	0
21	20240215	183100	41410450	4615	4615	4615	4615	0
22	20240215	183000	41410450	4615	4615	4615	4615	0
23	20240215	182900	41410450	4615	4615	4615	4615	0
24	20240215	182800	41410450	4615	4615	4615	4615	0
25	20240215	182700	41410450	4615	4615	4615	4615	0
26	20240215	182600	41410450	4615	4615	4615	4615	0
27	20240215	182500	41410450	4615	4615	4615	4615	0
28	20240215	182400	41410450	4615	4615	4615	4615	0
29	20240215	182300	41410450	4615	4615	4615	4615	0
30	20240215	182200	41410450	4615	4615	4615	4615	0
31	20240215	182100	41410450	4615	4615	4615	4615	0
32	20240215	182000	41410450	4615	4615	4615	4615	606
33	20240215	181900	41410450	4615	4615	4615	4615	0
34	20240215	181800	41410450	4615	4615	4615	4615	0
35	20240215	181700	41410450	4615	4615	4615	4615	0
36	20240215	181600	41410450	4615	4615	4615	4615	0
37	20240215	181500	41410450	4615	4615	4615	4615	0
38	20240215	181400	41410450	4615	4615	4615	4615	0
39	20240215	181300	41410450	4615	4615	4615	4615	0
40	20240215	181200	41410450	4615	4615	4615	4615	0
41	20240215	181100	41410450	4615	4615	4615	4615	0
42	20240215	181000	41410450	4615	4615	4615	4615	0
43	20240215	180900	41410450	4615	4615	4615	4615	0
44	20240215	180800	41410450	4615	4615	4615	4615	0
45	20240215	180700	41410450	4615	4615	4615	4615	0
46	20240215	180600	41410450	4615	4615	4615	4615	0
47	20240215	180500	41410450	4615	4615	4615	4615	0
48	20240215	180400	41410450	4615	4615	4615	4615	0
49	20240215	180300	41410450	4615	4615	4615	4615	0
50	20240215	180200	41410450	4615	4615	4615	4615	0
51	20240215	180100	41410450	4615	4615	4615	4615	0
52	20240215	180000	41410450	4615	4615	4615	4615	0
53	20240215	175900	41410450	4615	4615	4615	4615	0
54	20240215	175800	41410450	4615	4615	4615	4615	0
55	20240215	175700	41410450	4615	4615	4615	4615	0
56	20240215	175600	41410450	4615	4615	4615	4615	0
57	20240215	175500	41410450	4615	4615	4615	4615	0
58	20240215	175400	41410450	4615	4615	4615	4615	0
59	20240215	175300	41410450	4615	4615	4615	4615	0
60	20240215	175200	41410450	4615	4615	4615	4615	0
61	20240215	175100	41410450	4615	4615	4615	4615	0
62	20240215	175000	41410450	4615	4615	4615	4615	606
63	20240215	174900	41410450	4615	4615	4615	4615	0
64	20240215	174800	41410450	4615	4615	4615	4615	0
65	20240215	174700	41410450	4615	4615	4615	4615	0
66	20240215	174600	41410450	4615	4615	4615	4615	0
67	20240215	174500	41410450	4615	4615	4615	4615	0
68	20240215	174400	41410450	4615	4615	4615	4615	0
69	20240215	174300	41410450	4615	4615	4615	4615	0
70	20240215	174200	41410450	4615	4615	4615	4615	0
71	20240215	174100	41410450	4615	4615	4615	4615	0
72	20240215	174000	41410450	4615	4615	4615	4615	0
73	20240215	173900	41410450	4615	4615	4615	4615	0
74	20240215	173800	41410450	4615	4615	4615	4615	0
75	20240215	173700	41410450	4615	4615	4615	4615	0
76	20240215	173600	41410450	4615	4615	4615	4615	0
77	20240215	173500	41410450	4615	4615	4615	4615	0
78	20240215	173400	41410450	4615	4615	4615	4615	0
79	20240215	173300	41410450	4615	4615	4615	4615	0
80	20240215	173200	41410450	4615	4615	4615	4615	0
81	20240215	173100	41410450	4615	4615	4615	4615	0
82	20240215	173000	41410450	4615	4615	4615	4615	0
83	20240215	172900	41410450	4615	4615	4615	4615	0
84	20240215	172800	41410450	4615	4615	4615	4615	0
85	20240215	172700	41410450	4615	4615	4615	4615	0
86	20240215	172600	41410450	4615	4615	4615	4615	0
87	20240215	172500	41410450	4615	4615	4615	4615	0
88	20240215	172400	41410450	4615	4615	4615	4615	0
89	20240215	172300	41410450	4615	4615	4615	4615	0
90	20240215	172200	41410450	4615	4615	4615	4615	0
91	20240215	172100	41410450	4615	4615	4615	4615	0
92	20240215	172000	41410450	4615	4615	4615	4615	606
93	20240215	171900	41410450	4615	4615	4615	4615	0
94	20240215	171800	41410450	4615	4615	4615	4615	0
95	20240215	171700	41410450	4615	4615	4615	4615	0
96	20240215	171600	41410450	4615	4615	4615	4615	0
97	20240215	171500	41410450	4615	4615	4615	4615	0
98	20240215	171400	41410450	4615	4615	4615	4615	0
99	20240215	171300	41410450	4615	4615	4615	4615	0
100	20240215	171200	41410450	4615	4615	4615	4615	0
101	20240215	171100	41410450	4615	4615	4615	4615	0
102	20240215	171000	41410450	4615	4615	4615	4615	0
103	20240215	170900	41410450	4615	4615	4615	4615	0
104	20240215	170800	41410450	4615	4615	4615	4615	0
105	20240215	170700	41410450	4615	4615	4615	4615	0
106	20240215	170600	41410450	4615	4615	4615	4615	0
107	20240215	170500	41410450	4615	4615	4615	4615	0
108	20240215	170400	41410450	4615	4615	4615	4615	0
109	20240215	170300	41410450	4615	4615	4615	4615	0
110	20240215	170200	41410450	4615	4615	4615	4615	0
111	20240215	170100	41410450	4615	4615	4615	4615	0
112	20240215	170000	41410450	4615	4615	4615	4615	0
113	20240215	165900	41410450	4615	4615	4615	4615	0
114	20240215	165800	41410450	4615	4615	4615	4615	0
115	20240215	165700	41410450	4615	4615	4615	4615	0
116	20240215	165600	41410450	4615	4615	4615	4615	0
117	20240215	165500	41410450	4615	4615	4615	4615	0
118	20240215	165400	41410450	4615	4615	4615	4615	0
119	20240215	165300	41410450	4615	4615	4615	4615	0
120	20240215	165200	41410450	4615	4615	4615	4615	0
121	20240215	165100	41410450	4615	4615	4615	4615	0
122	20240215	165000	41410450	4615	4615	4615	4615	606
123	20240215	164900	41410450	4615	4615	4615	4615	0
124	20240215	164800	41410450	4615	4615	4615	4615	0
125	20240215	164700	41410450	4615	4615	4615	4615	0
126	20240215	164600	41410450	4615	4615	4615	4615	0
127	20240215	164500	41410450	4615	4615	4615	4615	0
128	20240215	164400	41410450	4615	4615	4615	4615	0
129	20240215	164300	41410450	4615	4615	4615	4615	0
130	20240215	164200	41410450	4615	4615	4615	4615	0
131	20240215	164100	41410450	4615	4615	4615	4615	0
132	20240215	164000	41410450	4615	4615	4615	4615	0
133	20240215	163900	41410450	4615	4615	4615	4615	0
134	20240215	163800	41410450	4615	4615	4615	4615	0
135	20240215	163700	41410450	4615	4615	4615	4615	0
136	20240215	163600	41410450	4615	4615	4615	4615	0
137	20240215	163500	41410450	4615	4615	4615	4615	0
138	20240215	163400	41410450	4615	4615	4615	4615	0
139	20240215	163300	41410450	4615	4615	4615	4615	0
140	20240215	163200	41410450	4615	4615	4615	4615	0
141	20240215	163100	41410450	4615	4615	4615	4615	0
142	20240215	163000	41410450	4615	4615	4615	4615	0
143	20240215	162900	41410450	4615	4615	4615	4615	0
144	20240215	162800	41410450	4615	4615	4615	4615	0
145	20240215	162700	41410450	4615	4615	4615	4615	0
146	20240215	162600	41410450	4615	4615	4615	4615	0
147	20240215	162500	41410450	4615	4615	4615	4615	0
148	20240215	162400	41410450	4615	4615	4615	4615	0
149	20240215	162300	41410450	4615	4615	4615	4615	0
150	20240215	162200	41410450	4615	4615	4615	4615	0
151	20240215	162100	41410450	4615	4615	4615	4615	0
152	20240215	162000	41410450	4615	4615	4615	4615	606
153	20240215	161900	41410450	4615	4615	4615	4615	0
154	20240215	161800	41410450	4615	4615	4615	4615	0
155	20240215	161700	41410450	4615	4615	4615	4615	0
156	20240215	161600	41410450	4615	4615	4615	4615	0
157	20240215	161500	41410450	4615	4615	4615	4615	0
158	20240215	161400	41410450	4615	4615	4615	4615	0
159	20240215	161300	41410450	4615	4615	4615	4615	0
160	20240215	161200	41410450	4615	4615	4615	4615	0
161	20240215	161100	41410450	4615	4615	4615	4615	0
162	20240215	161000	41410450	4615	4615	4615	4615	0
163	20240215	160900	41410450	4615	4615	4615	4615	0
164	20240215	160800	41410450	4615	4615	4615	4615	0
165	20240215	160700	41410450	4615	4615	4615	4615	0
166	20240215	160600	41410450	4615	4615	4615	4615	0
167	20240215	160500	41410450	4615	4615	4615	4615	0
168	20240215	160400	41410450	4615	4615	4615	4615	0
169	20240215	160300	41410450	4615	4615	4615	4615	0
170	20240215	160200	41410450	4615	4615	4615	4615	0
171	20240215	160100	41410450	4615	4615	4615	4615	0
172	20240215	160000	41410450	4615	4615	4615	4615	0
173	20240215	155900	41410450	4615	4615	4615	4615	0
174	20240215	155800	41410450	4615	4615	4615	4615	0
175	20240215	155700	41410450	4615	4615	4615	4615	0
176	20240215	155600	41410450	4615	4615	4615	4615	0
177	20240215	155500	41410450	4615	4615	4615	4615	0
178	20240215	155400	41410450	4615	4615	4615	4615	0
179	20240215	155300	41410450	4615	4615	4615	4615	0
180	20240215	155200	41410450	4615	4615	4615	4615	0
181	20240215	155100	41410450	4615	4615	4615	4615	0
182	20240215	155000	41410450	4615	4615	4615	4615	606
183	20240215	154900	41410450	4615	4615	4615	4615	0
184	20240215	154800	41410450	4615	4615	4615	4615	0
185	20240215	154700	41410450	4615	4615	4615	4615	0
186	20240215	154600	41410450	4615	4615	4615	4615	0
187	20240215	154500	41410450	4615	4615	4615	4615	0
188	20240215	154400	41410450	4615	4615	4615	4615	0
189	20240215	154300	41410450	4615	4615	4615	4615	0
190	20240215	154200	41410450	4615	4615	4615	4615	0
191	20240215	154100	41410450	4615	4615	4615	4615	0
192	20240215	154000	41410450	4615	4615	4615	4615	0
193	20240215	153900	41410450	4615	4615	4615	4615	0
194	20240215	153800	41410450	4615	4615	4615	4615	0
195	20240215	153700	41410450	4615	4615	4615	4615	0
196	20240215	153600	41410450	4615	4615	4615	4615	0
197	20240215	153500	41410450	4615	4615	4615	4615	0
198	20240215	153400	41410450	4615	4615	4615	4615	0
199	20240215	153300	41410450	4615	4615	4615	4615	0
200	20240215	153200	41410450	4615	4615	4615	4615	0
201	20240215	153100	41410450	4615	4615	4615	4615	0
202	20240215	153000	41410450	4615	4615	4615	4615	606
203	20240215	152900	38613760	4660	4660	4660	4660	0
204	20240215	152800	38613760	4660	4660	4660	4660	0
205	20240215	152700	38613760	4660	4660	4660	4660	0
206	20240215	152600	38613760	4660	4660	4660	4660	0
207	20240215	152500	38613760	4660	4660	4660	4660	0
208	20240215	152400	38613760	4660	4660	4660	4660	0
209	20240215	152300	38613760	4660	4660	4660	4660	0
210	20240215	152200	38613760	4660	4660	4660	4660	0
211	20240215	152100	38613760	4660	4660	4660	4660	0
212	20240215	152000	38613760	4660	4660	4660	4660	0
213	20240215	151900	38613760	4660	4660	4660	4660	0
214	20240215	151800	38613760	4660	4660	4660	4660	4
215	20240215	151700	38595120	4660	4660	4660	4660	0
216	20240215	151600	38595120	4660	4660	4660	4660	1
217	20240215	151500	38590460	4625	4655	4660	4625	26
218	20240215	151400	38469345	4655	4655	4655	4620	3
219	20240215	151300	38455415	4620	4620	4620	4620	0
220	20240215	151200	38455415	4620	4650	4655	4620	28
221	20240215	151100	38325150	4620	4620	4620	4620	0
222	20240215	151000	38325150	4620	4650	4655	4620	29
223	20240215	150900	38190370	4650	4650	4650	4650	1
224	20240215	150800	38185720	4615	4650	4650	4615	21
225	20240215	150700	38088210	4650	4650	4650	4650	0
226	20240215	150600	38088210	4650	4650	4650	4650	0
227	20240215	150500	38088210	4650	4650	4650	4650	0
228	20240215	150400	38088210	4650	4650	4650	4650	0
229	20240215	150300	38088210	4650	4650	4650	4650	0
230	20240215	150200	38088210	4650	4650	4650	4650	0
231	20240215	150100	38088210	4650	4650	4650	4650	0
232	20240215	150000	38088210	4650	4650	4650	4650	0
233	20240215	145900	38088210	4650	4650	4650	4650	0
234	20240215	145800	38088210	4650	4650	4650	4650	0
235	20240215	145700	38088210	4650	4650	4650	4650	0
236	20240215	145600	38088210	4650	4650	4650	4650	0
237	20240215	145500	38088210	4650	4650	4650	4650	0
238	20240215	145400	38088210	4650	4650	4650	4650	0
239	20240215	145300	38088210	4650	4650	4650	4650	0
240	20240215	145200	38088210	4650	4650	4650	4650	0
241	20240215	145100	38088210	4650	4650	4650	4650	0
242	20240215	145000	38088210	4650	4650	4650	4650	0
243	20240215	144900	38088210	4650	4650	4650	4650	0
244	20240215	144800	38088210	4650	4650	4650	4650	0
245	20240215	144700	38088210	4650	4645	4650	4645	10
246	20240215	144600	38041755	4610	4610	4610	4610	0
247	20240215	144500	38041755	4610	4645	4645	4610	138
248	20240215	144400	37402055	4645	4645	4645	4645	0
249	20240215	144300	37402055	4645	4645	4645	4645	0
250	20240215	144200	37402055	4645	4645	4645	4645	0
251	20240215	144100	37402055	4645	4645	4645	4645	0
252	20240215	144000	37402055	4645	4645	4645	4645	0
253	20240215	143900	37402055	4645	4645	4645	4645	0
254	20240215	143800	37402055	4645	4645	4645	4645	0
255	20240215	143700	37402055	4645	4645	4645	4645	0
256	20240215	143600	37402055	4645	4645	4645	4645	0
257	20240215	143500	37402055	4645	4645	4645	4645	0
258	20240215	143400	37402055	4645	4645	4645	4645	0
259	20240215	143300	37402055	4645	4645	4645	4645	0
260	20240215	143200	37402055	4645	4645	4645	4645	0
261	20240215	143100	37402055	4645	4645	4645	4645	0
262	20240215	143000	37402055	4645	4645	4645	4645	0
263	20240215	142900	37402055	4645	4645	4645	4645	0
264	20240215	142800	37402055	4645	4645	4645	4645	0
265	20240215	142700	37402055	4645	4645	4645	4645	0
266	20240215	142600	37402055	4645	4645	4645	4645	0
267	20240215	142500	37402055	4645	4645	4645	4645	0
268	20240215	142400	37402055	4645	4645	4645	4645	0
269	20240215	142300	37402055	4645	4645	4645	4645	0
270	20240215	142200	37402055	4645	4645	4645	4645	0
271	20240215	142100	37402055	4645	4645	4645	4645	0
272	20240215	142000	37402055	4645	4645	4645	4645	0
273	20240215	141900	37402055	4645	4645	4645	4645	0
274	20240215	141800	37402055	4645	4645	4645	4645	0
275	20240215	141700	37402055	4645	4645	4645	4645	0
276	20240215	141600	37402055	4645	4645	4645	4645	0
277	20240215	141500	37402055	4645	4645	4645	4645	0
278	20240215	141400	37402055	4645	4645	4645	4645	1
279	20240215	141300	37397410	4615	4615	4615	4615	0
280	20240215	141200	37397410	4615	4615	4615	4615	0
281	20240215	141100	37397410	4615	4615	4615	4615	0
282	20240215	141000	37397410	4615	4615	4615	4615	0
283	20240215	140900	37397410	4615	4615	4615	4615	0
284	20240215	140800	37397410	4615	4615	4615	4615	0
285	20240215	140700	37397410	4615	4615	4615	4615	0
286	20240215	140600	37397410	4615	4615	4615	4615	0
287	20240215	140500	37397410	4615	4640	4645	4615	132
288	20240215	140400	36785265	4630	4630	4630	4630	0
289	20240215	140300	36785265	4630	4630	4630	4630	0
290	20240215	140200	36785265	4630	4630	4630	4630	0
291	20240215	140100	36785265	4630	4635	4640	4620	36
292	20240215	140000	36618350	4640	4640	4640	4640	200
293	20240215	135900	35690350	4655	4655	4655	4655	0
294	20240215	135800	35690350	4655	4655	4655	4655	0
295	20240215	135700	35690350	4655	4655	4655	4655	0
296	20240215	135600	35690350	4655	4655	4655	4655	0
297	20240215	135500	35690350	4655	4655	4655	4655	0
298	20240215	135400	35690350	4655	4655	4655	4655	0
299	20240215	135300	35690350	4655	4655	4655	4655	0
300	20240215	135200	35690350	4655	4655	4655	4655	0
301	20240215	135100	35690350	4655	4655	4655	4655	0
302	20240215	135000	35690350	4655	4655	4655	4655	0
303	20240215	134900	35690350	4655	4655	4655	4655	0
304	20240215	134800	35690350	4655	4655	4655	4655	0
305	20240215	134700	35690350	4655	4655	4655	4655	0
306	20240215	134600	35690350	4655	4655	4655	4655	0
307	20240215	134500	35690350	4655	4655	4655	4655	0
308	20240215	134400	35690350	4655	4655	4655	4655	0
309	20240215	134300	35690350	4655	4655	4655	4655	0
310	20240215	134200	35690350	4655	4655	4655	4655	0
311	20240215	134100	35690350	4655	4655	4655	4655	0
312	20240215	134000	35690350	4655	4655	4655	4655	0
313	20240215	133900	35690350	4655	4655	4655	4655	0
314	20240215	133800	35690350	4655	4655	4655	4655	0
315	20240215	133700	35690350	4655	4655	4655	4655	4
316	20240215	133600	35671730	4655	4655	4655	4655	0
317	20240215	133500	35671730	4655	4655	4655	4655	0
318	20240215	133400	35671730	4655	4655	4655	4655	0
319	20240215	133300	35671730	4655	4655	4655	4655	0
320	20240215	133200	35671730	4655	4655	4655	4655	1
321	20240215	133100	35667075	4655	4655	4655	4655	0
322	20240215	133000	35667075	4655	4660	4660	4655	8
323	20240215	132900	35629805	4655	4655	4655	4655	0
324	20240215	132800	35629805	4655	4645	4655	4645	16
325	20240215	132700	35555375	4645	4645	4645	4645	0
326	20240215	132600	35555375	4645	4640	4645	4640	45
327	20240215	132500	35346355	4610	4610	4610	4610	0
328	20240215	132400	35346355	4610	4610	4610	4610	0
329	20240215	132300	35346355	4610	4610	4610	4610	0
330	20240215	132200	35346355	4610	4610	4610	4610	0
331	20240215	132100	35346355	4610	4610	4610	4610	0
332	20240215	132000	35346355	4610	4610	4610	4610	0
333	20240215	131900	35346355	4610	4610	4610	4610	0
334	20240215	131800	35346355	4610	4610	4610	4610	0
335	20240215	131700	35346355	4610	4610	4610	4610	0
336	20240215	131600	35346355	4610	4610	4610	4610	0
337	20240215	131500	35346355	4610	4610	4610	4610	0
338	20240215	131400	35346355	4610	4610	4610	4610	0
339	20240215	131300	35346355	4610	4610	4610	4610	0
340	20240215	131200	35346355	4610	4610	4610	4610	0
341	20240215	131100	35346355	4610	4610	4610	4610	0
342	20240215	131000	35346355	4610	4610	4610	4610	0
343	20240215	130900	35346355	4610	4645	4645	4610	2
344	20240215	130800	35337100	4645	4645	4645	4645	0
345	20240215	130700	35337100	4645	4640	4645	4605	38
346	20240215	130600	35161660	4610	4610	4610	4610	0
347	20240215	130500	35161660	4610	4610	4610	4610	0
348	20240215	130400	35161660	4610	4610	4610	4610	0
349	20240215	130300	35161660	4610	4610	4610	4610	67
350	20240215	130200	34852790	4610	4610	4610	4610	10
351	20240215	130100	34806690	4605	4625	4625	4605	241
352	20240215	130000	33695315	4645	4645	4645	4645	0
353	20240215	125900	33695315	4645	4645	4645	4645	0
354	20240215	125800	33695315	4645	4645	4645	4645	0
355	20240215	125700	33695315	4645	4645	4645	4645	0
356	20240215	125600	33695315	4645	4645	4645	4645	0
357	20240215	125500	33695315	4645	4645	4645	4645	0
358	20240215	125400	33695315	4645	4645	4645	4645	0
359	20240215	125300	33695315	4645	4645	4645	4645	0
360	20240215	125200	33695315	4645	4645	4645	4645	0
361	20240215	125100	33695315	4645	4645	4645	4645	0
362	20240215	125000	33695315	4645	4645	4645	4645	0
363	20240215	124900	33695315	4645	4645	4645	4645	0
364	20240215	124800	33695315	4645	4645	4645	4645	0
365	20240215	124700	33695315	4645	4645	4645	4645	0
366	20240215	124600	33695315	4645	4645	4645	4645	0
367	20240215	124500	33695315	4645	4645	4645	4645	0
368	20240215	124400	33695315	4645	4640	4645	4640	14
369	20240215	124300	33630300	4625	4625	4625	4625	0
370	20240215	124200	33630300	4625	4625	4625	4625	10
371	20240215	124100	33584050	4645	4620	4645	4615	22
372	20240215	124000	33482095	4620	4630	4630	4620	150
373	20240215	123900	32787935	4645	4645	4645	4645	0
374	20240215	123800	32787935	4645	4645	4645	4645	0
375	20240215	123700	32787935	4645	4645	4645	4645	0
376	20240215	123600	32787935	4645	4645	4645	4645	0
377	20240215	123500	32787935	4645	4645	4645	4645	0
378	20240215	123400	32787935	4645	4645	4645	4645	0
379	20240215	123300	32787935	4645	4645	4645	4645	0
380	20240215	123200	32787935	4645	4645	4645	4645	0
381	20240215	123100	32787935	4645	4645	4645	4645	0
382	20240215	123000	32787935	4645	4645	4645	4645	0
383	20240215	122900	32787935	4645	4645	4645	4645	0
384	20240215	122800	32787935	4645	4645	4645	4645	0
385	20240215	122700	32787935	4645	4645	4645	4645	0
386	20240215	122600	32787935	4645	4645	4645	4645	0
387	20240215	122500	32787935	4645	4645	4645	4645	0
388	20240215	122400	32787935	4645	4645	4645	4645	0
389	20240215	122300	32787935	4645	4645	4645	4645	0
390	20240215	122200	32787935	4645	4645	4645	4645	0
391	20240215	122100	32787935	4645	4645	4645	4645	0
392	20240215	122000	32787935	4645	4645	4645	4645	0
393	20240215	121900	32787935	4645	4645	4645	4645	0
394	20240215	121800	32787935	4645	4645	4645	4645	0
395	20240215	121700	32787935	4645	4645	4645	4645	0
396	20240215	121600	32787935	4645	4645	4645	4645	0
397	20240215	121500	32787935	4645	4645	4645	4645	0
398	20240215	121400	32787935	4645	4645	4645	4645	0
399	20240215	121300	32787935	4645	4645	4645	4645	0
400	20240215	121200	32787935	4645	4645	4645	4645	0
401	20240215	121100	32787935	4645	4645	4645	4645	0
402	20240215	121000	32787935	4645	4645	4645	4645	0
403	20240215	120900	32787935	4645	4645	4645	4645	0
404	20240215	120800	32787935	4645	4645	4645	4645	0
405	20240215	120700	32787935	4645	4645	4645	4645	0
406	20240215	120600	32787935	4645	4645	4645	4645	12
407	20240215	120500	32732195	4645	4645	4645	4645	1
408	20240215	120400	32727550	4645	4645	4645	4645	0
409	20240215	120300	32727550	4645	4645	4645	4645	0
410	20240215	120200	32727550	4645	4640	4645	4610	18
411	20240215	120100	32644015	4605	4640	4645	4605	308
412	20240215	120000	31216955	4640	4640	4640	4640	1
413	20240215	115900	31212315	4605	4605	4605	4605	0
414	20240215	115800	31212315	4605	4610	4645	4605	189
415	20240215	115700	30337620	4590	4640	4640	4590	3008
416	20240215	115600	16419065	4640	4645	4645	4640	12
417	20240215	115500	16363380	4645	4645	4645	4645	0
418	20240215	115400	16363380	4645	4645	4645	4645	0
419	20240215	115300	16363380	4645	4645	4645	4645	0
420	20240215	115200	16363380	4645	4645	4645	4645	0
421	20240215	115100	16363380	4645	4645	4645	4645	0
422	20240215	115000	16363380	4645	4645	4645	4645	0
423	20240215	114900	16363380	4645	4645	4645	4645	0
424	20240215	114800	16363380	4645	4645	4645	4645	0
425	20240215	114700	16363380	4645	4645	4645	4645	0
426	20240215	114600	16363380	4645	4645	4645	4645	23
427	20240215	114500	16256545	4640	4640	4640	4640	2
428	20240215	114400	16247265	4640	4635	4640	4635	17
429	20240215	114300	16168425	4600	4630	4640	4600	510
430	20240215	114200	13808510	4620	4620	4620	4620	0
431	20240215	114100	13808510	4620	4620	4620	4620	0
432	20240215	114000	13808510	4620	4620	4620	4620	0
433	20240215	113900	13808510	4620	4620	4620	4620	0
434	20240215	113800	13808510	4620	4620	4620	4620	0
435	20240215	113700	13808510	4620	4620	4620	4620	0
436	20240215	113600	13808510	4620	4620	4620	4620	0
437	20240215	113500	13808510	4620	4620	4620	4620	0
438	20240215	113400	13808510	4620	4625	4625	4620	3
439	20240215	113300	13794640	4630	4630	4630	4630	0
440	20240215	113200	13794640	4630	4630	4630	4630	0
441	20240215	113100	13794640	4630	4630	4630	4630	0
442	20240215	113000	13794640	4630	4630	4630	4630	0
443	20240215	112900	13794640	4630	4630	4630	4630	0
444	20240215	112800	13794640	4630	4630	4630	4630	0
445	20240215	112700	13794640	4630	4630	4630	4630	0
446	20240215	112600	13794640	4630	4630	4630	4630	1
447	20240215	112500	13790010	4630	4630	4630	4630	0
448	20240215	112400	13790010	4630	4630	4630	4630	0
449	20240215	112300	13790010	4630	4635	4635	4630	2
450	20240215	112200	13780745	4635	4635	4635	4635	0
451	20240215	112100	13780745	4635	4635	4635	4635	0
452	20240215	112000	13780745	4635	4635	4635	4635	0
453	20240215	111900	13780745	4635	4635	4635	4635	0
454	20240215	111800	13780745	4635	4635	4635	4635	0
455	20240215	111700	13780745	4635	4635	4635	4635	0
456	20240215	111600	13780745	4635	4635	4635	4635	0
457	20240215	111500	13780745	4635	4635	4635	4635	0
458	20240215	111400	13780745	4635	4635	4635	4635	0
459	20240215	111300	13780745	4635	4635	4635	4635	0
460	20240215	111200	13780745	4635	4635	4635	4635	0
461	20240215	111100	13780745	4635	4635	4635	4635	0
462	20240215	111000	13780745	4635	4635	4635	4635	0
463	20240215	110900	13780745	4635	4635	4635	4635	0
464	20240215	110800	13780745	4635	4635	4635	4635	0
465	20240215	110700	13780745	4635	4635	4635	4635	0
466	20240215	110600	13780745	4635	4635	4635	4635	0
467	20240215	110500	13780745	4635	4635	4635	4635	0
468	20240215	110400	13780745	4635	4635	4635	4635	0
469	20240215	110300	13780745	4635	4635	4635	4635	0
470	20240215	110200	13780745	4635	4635	4635	4635	0
471	20240215	110100	13780745	4635	4635	4635	4635	0
472	20240215	110000	13780745	4635	4635	4635	4635	0
473	20240215	105900	13780745	4635	4635	4635	4635	0
474	20240215	105800	13780745	4635	4635	4635	4635	0
475	20240215	105700	13780745	4635	4635	4635	4635	0
476	20240215	105600	13780745	4635	4635	4635	4635	1
477	20240215	105500	13776110	4590	4590	4590	4590	0
478	20240215	105400	13776110	4590	4635	4635	4590	1528
479	20240215	105300	6712770	4640	4640	4640	4640	0
480	20240215	105200	6712770	4640	4640	4640	4640	0
481	20240215	105100	6712770	4640	4640	4640	4640	0
482	20240215	105000	6712770	4640	4640	4640	4640	6
483	20240215	104900	6684930	4640	4640	4640	4640	0
484	20240215	104800	6684930	4640	4640	4640	4640	0
485	20240215	104700	6684930	4640	4640	4640	4640	0
486	20240215	104600	6684930	4640	4640	4640	4640	0
487	20240215	104500	6684930	4640	4640	4640	4640	1
488	20240215	104400	6680290	4640	4640	4640	4640	0
489	20240215	104300	6680290	4640	4640	4640	4640	0
490	20240215	104200	6680290	4640	4640	4640	4640	0
491	20240215	104100	6680290	4640	4640	4640	4640	0
492	20240215	104000	6680290	4640	4640	4640	4640	1
493	20240215	103900	6675650	4640	4640	4640	4640	0
494	20240215	103800	6675650	4640	4640	4640	4640	0
495	20240215	103700	6675650	4640	4640	4640	4640	0
496	20240215	103600	6675650	4640	4640	4640	4640	0
497	20240215	103500	6675650	4640	4640	4640	4640	0
498	20240215	103400	6675650	4640	4640	4640	4640	1
499	20240215	103300	6671010	4635	4635	4635	4635	0
500	20240215	103200	6671010	4635	4635	4635	4635	0
501	20240215	103100	6671010	4635	4635	4635	4635	0
502	20240215	103000	6671010	4635	4640	4640	4635	18
503	20240215	102900	6587495	4640	4640	4640	4640	0
504	20240215	102800	6587495	4640	4640	4640	4640	0
505	20240215	102700	6587495	4640	4640	4640	4640	0
506	20240215	102600	6587495	4640	4640	4640	4640	0
507	20240215	102500	6587495	4640	4640	4640	4640	0
508	20240215	102400	6587495	4640	4640	4640	4640	0
509	20240215	102300	6587495	4640	4640	4640	4640	0
510	20240215	102200	6587495	4640	4640	4640	4640	0
511	20240215	102100	6587495	4640	4640	4640	4640	0
512	20240215	102000	6587495	4640	4640	4640	4640	0
513	20240215	101900	6587495	4640	4640	4640	4640	0
514	20240215	101800	6587495	4640	4640	4640	4640	0
515	20240215	101700	6587495	4640	4640	4640	4640	0
516	20240215	101600	6587495	4640	4640	4640	4640	0
517	20240215	101500	6587495	4640	4640	4640	4640	0
518	20240215	101400	6587495	4640	4640	4640	4640	0
519	20240215	101300	6587495	4640	4640	4640	4640	0
520	20240215	101200	6587495	4640	4640	4640	4640	0
521	20240215	101100	6587495	4640	4640	4640	4640	0
522	20240215	101000	6587495	4640	4640	4640	4640	0
523	20240215	100900	6587495	4640	4640	4640	4640	0
524	20240215	100800	6587495	4640	4640	4640	4640	0
525	20240215	100700	6587495	4640	4640	4640	4640	0
526	20240215	100600	6587495	4640	4640	4640	4640	0
527	20240215	100500	6587495	4640	4640	4640	4640	0
528	20240215	100400	6587495	4640	4640	4640	4640	0
529	20240215	100300	6587495	4640	4640	4640	4640	0
530	20240215	100200	6587495	4640	4640	4640	4640	0
531	20240215	100100	6587495	4640	4640	4640	4640	0
532	20240215	100000	6587495	4640	4640	4640	4640	0
533	20240215	095900	6587495	4640	4640	4640	4640	1
534	20240215	095800	6582855	4660	4660	4660	4660	1
535	20240215	095700	6578195	4640	4640	4640	4640	0
536	20240215	095600	6578195	4640	4640	4640	4640	0
537	20240215	095500	6578195	4640	4640	4640	4640	0
538	20240215	095400	6578195	4640	4640	4640	4640	0
539	20240215	095300	6578195	4640	4640	4640	4640	0
540	20240215	095200	6578195	4640	4640	4640	4640	0
541	20240215	095100	6578195	4640	4650	4650	4640	7
542	20240215	095000	6545660	4650	4650	4650	4650	0
543	20240215	094900	6545660	4650	4650	4650	4650	0
544	20240215	094800	6545660	4650	4650	4650	4650	0
545	20240215	094700	6545660	4650	4650	4650	4650	0
546	20240215	094600	6545660	4650	4665	4665	4650	3
547	20240215	094500	6531680	4635	4635	4635	4635	0
548	20240215	094400	6531680	4635	4635	4635	4635	2
549	20240215	094300	6522410	4665	4665	4665	4665	0
550	20240215	094200	6522410	4665	4665	4665	4665	0
551	20240215	094100	6522410	4665	4660	4665	4660	20
552	20240215	094000	6429195	4635	4635	4635	4635	0
553	20240215	093900	6429195	4635	4655	4660	4635	3
554	20240215	093800	6415245	4635	4635	4635	4635	0
555	20240215	093700	6415245	4635	4635	4635	4635	9
556	20240215	093600	6373530	4660	4660	4665	4660	99
557	20240215	093500	5912150	4660	4660	4660	4660	6
558	20240215	093400	5884190	4660	4660	4660	4660	128
559	20240215	093300	5287710	4660	4660	4660	4660	1
560	20240215	093200	5283050	4635	4655	4660	4635	6
561	20240215	093100	5255170	4635	4635	4635	4635	45
562	20240215	093000	5046595	4650	4650	4650	4650	33
563	20240215	092900	4893145	4660	4660	4660	4660	0
564	20240215	092800	4893145	4660	4660	4660	4660	0
565	20240215	092700	4893145	4660	4660	4660	4660	0
566	20240215	092600	4893145	4660	4660	4660	4660	0
567	20240215	092500	4893145	4660	4660	4660	4660	0
568	20240215	092400	4893145	4660	4660	4660	4660	0
569	20240215	092300	4893145	4660	4660	4660	4660	0
570	20240215	092200	4893145	4660	4640	4660	4640	79
571	20240215	092100	4525590	4640	4640	4640	4640	0
572	20240215	092000	4525590	4640	4640	4640	4640	0
573	20240215	091900	4525590	4640	4640	4640	4640	0
574	20240215	091800	4525590	4640	4640	4640	4640	0
575	20240215	091700	4525590	4640	4640	4640	4640	1
576	20240215	091600	4520950	4605	4635	4635	4605	137
577	20240215	091500	3887525	4635	4635	4635	4635	0
578	20240215	091400	3887525	4635	4635	4635	4635	0
579	20240215	091300	3887525	4635	4635	4635	4635	0
580	20240215	091200	3887525	4635	4635	4635	4635	0
581	20240215	091100	3887525	4635	4635	4635	4635	13
582	20240215	091000	3827270	4635	4635	4635	4635	0
583	20240215	090900	3827270	4635	4635	4635	4635	0
584	20240215	090800	3827270	4635	4635	4635	4635	0
585	20240215	090700	3827270	4635	4635	4635	4635	0
586	20240215	090600	3827270	4635	4635	4635	4635	0
587	20240215	090500	3827270	4635	4635	4635	4635	0
588	20240215	090400	3827270	4635	4635	4635	4635	0
589	20240215	090300	3827270	4635	4635	4635	4635	0
590	20240215	090200	3827270	4635	4635	4635	4635	0
591	20240215	090100	3827270	4635	4635	4635	4635	0
592	20240215	090000	3827270	4635	4600	4635	4600	832