KissMeData/169330/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202500	18572020	3000	3000	3000	3000	6
3	20240214	202400	18572020	3000	3000	3000	3000	0
4	20240214	202300	18572020	3000	3000	3000	3000	0
5	20240214	202200	18572020	3000	3000	3000	3000	0
6	20240214	202100	18572020	3000	3000	3000	3000	0
7	20240214	202000	18572020	3000	3000	3000	3000	0
8	20240214	201900	18572020	3000	3000	3000	3000	0
9	20240214	201800	18572020	3000	3000	3000	3000	0
10	20240214	201700	18572020	3000	3000	3000	3000	0
11	20240214	201600	18572020	3000	3000	3000	3000	0
12	20240214	201500	18572020	3000	3000	3000	3000	0
13	20240214	201400	18572020	3000	3000	3000	3000	0
14	20240214	201300	18572020	3000	3000	3000	3000	0
15	20240214	201200	18572020	3000	3000	3000	3000	0
16	20240214	201100	18572020	3000	3000	3000	3000	0
17	20240214	201000	18572020	3000	3000	3000	3000	0
18	20240214	200900	18572020	3000	3000	3000	3000	0
19	20240214	200800	18572020	3000	3000	3000	3000	0
20	20240214	200700	18572020	3000	3000	3000	3000	0
21	20240214	200600	18572020	3000	3000	3000	3000	0
22	20240214	200500	18572020	3000	3000	3000	3000	0
23	20240214	200400	18572020	3000	3000	3000	3000	0
24	20240214	200300	18572020	3000	3000	3000	3000	0
25	20240214	200200	18572020	3000	3000	3000	3000	0
26	20240214	200100	18572020	3000	3000	3000	3000	0
27	20240214	200000	18572020	3000	3000	3000	3000	0
28	20240214	195900	18572020	3000	3000	3000	3000	0
29	20240214	195800	18572020	3000	3000	3000	3000	0
30	20240214	195700	18572020	3000	3000	3000	3000	0
31	20240214	195600	18572020	3000	3000	3000	3000	0
32	20240214	195500	18572020	3000	3000	3000	3000	6
33	20240214	195400	18572020	3000	3000	3000	3000	0
34	20240214	195300	18572020	3000	3000	3000	3000	0
35	20240214	195200	18572020	3000	3000	3000	3000	0
36	20240214	195100	18572020	3000	3000	3000	3000	0
37	20240214	195000	18572020	3000	3000	3000	3000	0
38	20240214	194900	18572020	3000	3000	3000	3000	0
39	20240214	194800	18572020	3000	3000	3000	3000	0
40	20240214	194700	18572020	3000	3000	3000	3000	0
41	20240214	194600	18572020	3000	3000	3000	3000	0
42	20240214	194500	18572020	3000	3000	3000	3000	0
43	20240214	194400	18572020	3000	3000	3000	3000	0
44	20240214	194300	18572020	3000	3000	3000	3000	0
45	20240214	194200	18572020	3000	3000	3000	3000	0
46	20240214	194100	18572020	3000	3000	3000	3000	0
47	20240214	194000	18572020	3000	3000	3000	3000	0
48	20240214	193900	18572020	3000	3000	3000	3000	0
49	20240214	193800	18572020	3000	3000	3000	3000	0
50	20240214	193700	18572020	3000	3000	3000	3000	0
51	20240214	193600	18572020	3000	3000	3000	3000	0
52	20240214	193500	18572020	3000	3000	3000	3000	0
53	20240214	193400	18572020	3000	3000	3000	3000	0
54	20240214	193300	18572020	3000	3000	3000	3000	0
55	20240214	193200	18572020	3000	3000	3000	3000	0
56	20240214	193100	18572020	3000	3000	3000	3000	0
57	20240214	193000	18572020	3000	3000	3000	3000	0
58	20240214	192900	18572020	3000	3000	3000	3000	0
59	20240214	192800	18572020	3000	3000	3000	3000	0
60	20240214	192700	18572020	3000	3000	3000	3000	0
61	20240214	192600	18572020	3000	3000	3000	3000	0
62	20240214	192500	18572020	3000	3000	3000	3000	6
63	20240214	192400	18572020	3000	3000	3000	3000	0
64	20240214	192300	18572020	3000	3000	3000	3000	0
65	20240214	192200	18572020	3000	3000	3000	3000	0
66	20240214	192100	18572020	3000	3000	3000	3000	0
67	20240214	192000	18572020	3000	3000	3000	3000	0
68	20240214	191900	18572020	3000	3000	3000	3000	0
69	20240214	191800	18572020	3000	3000	3000	3000	0
70	20240214	191700	18572020	3000	3000	3000	3000	0
71	20240214	191600	18572020	3000	3000	3000	3000	0
72	20240214	191500	18572020	3000	3000	3000	3000	0
73	20240214	191400	18572020	3000	3000	3000	3000	0
74	20240214	191300	18572020	3000	3000	3000	3000	0
75	20240214	191200	18572020	3000	3000	3000	3000	0
76	20240214	191100	18572020	3000	3000	3000	3000	0
77	20240214	191000	18572020	3000	3000	3000	3000	0
78	20240214	190900	18572020	3000	3000	3000	3000	0
79	20240214	190800	18572020	3000	3000	3000	3000	0
80	20240214	190700	18572020	3000	3000	3000	3000	0
81	20240214	190600	18572020	3000	3000	3000	3000	0
82	20240214	190500	18572020	3000	3000	3000	3000	0
83	20240214	190400	18572020	3000	3000	3000	3000	0
84	20240214	190300	18572020	3000	3000	3000	3000	0
85	20240214	190200	18572020	3000	3000	3000	3000	0
86	20240214	190100	18572020	3000	3000	3000	3000	0
87	20240214	190000	18572020	3000	3000	3000	3000	0
88	20240214	185900	18572020	3000	3000	3000	3000	0
89	20240214	185800	18572020	3000	3000	3000	3000	0
90	20240214	185700	18572020	3000	3000	3000	3000	0
91	20240214	185600	18572020	3000	3000	3000	3000	0
92	20240214	185500	18572020	3000	3000	3000	3000	6
93	20240214	185400	18572020	3000	3000	3000	3000	0
94	20240214	185300	18572020	3000	3000	3000	3000	0
95	20240214	185200	18572020	3000	3000	3000	3000	0
96	20240214	185100	18572020	3000	3000	3000	3000	0
97	20240214	185000	18572020	3000	3000	3000	3000	0
98	20240214	184900	18572020	3000	3000	3000	3000	0
99	20240214	184800	18572020	3000	3000	3000	3000	0
100	20240214	184700	18572020	3000	3000	3000	3000	0
101	20240214	184600	18572020	3000	3000	3000	3000	0
102	20240214	184500	18572020	3000	3000	3000	3000	0
103	20240214	184400	18572020	3000	3000	3000	3000	0
104	20240214	184300	18572020	3000	3000	3000	3000	0
105	20240214	184200	18572020	3000	3000	3000	3000	0
106	20240214	184100	18572020	3000	3000	3000	3000	0
107	20240214	184000	18572020	3000	3000	3000	3000	0
108	20240214	183900	18572020	3000	3000	3000	3000	0
109	20240214	183800	18572020	3000	3000	3000	3000	0
110	20240214	183700	18572020	3000	3000	3000	3000	0
111	20240214	183600	18572020	3000	3000	3000	3000	0
112	20240214	183500	18572020	3000	3000	3000	3000	0
113	20240214	183400	18572020	3000	3000	3000	3000	0
114	20240214	183300	18572020	3000	3000	3000	3000	0
115	20240214	183200	18572020	3000	3000	3000	3000	0
116	20240214	183100	18572020	3000	3000	3000	3000	0
117	20240214	183000	18572020	3000	3000	3000	3000	0
118	20240214	182900	18572020	3000	3000	3000	3000	0
119	20240214	182800	18572020	3000	3000	3000	3000	0
120	20240214	182700	18572020	3000	3000	3000	3000	0
121	20240214	182600	18572020	3000	3000	3000	3000	0
122	20240214	182500	18572020	3000	3000	3000	3000	6
123	20240214	182400	18572020	3000	3000	3000	3000	0
124	20240214	182300	18572020	3000	3000	3000	3000	0
125	20240214	182200	18572020	3000	3000	3000	3000	0
126	20240214	182100	18572020	3000	3000	3000	3000	0
127	20240214	182000	18572020	3000	3000	3000	3000	0
128	20240214	181900	18572020	3000	3000	3000	3000	0
129	20240214	181800	18572020	3000	3000	3000	3000	0
130	20240214	181700	18572020	3000	3000	3000	3000	0
131	20240214	181600	18572020	3000	3000	3000	3000	0
132	20240214	181500	18572020	3000	3000	3000	3000	0
133	20240214	181400	18572020	3000	3000	3000	3000	0
134	20240214	181300	18572020	3000	3000	3000	3000	0
135	20240214	181200	18572020	3000	3000	3000	3000	0
136	20240214	181100	18572020	3000	3000	3000	3000	0
137	20240214	181000	18572020	3000	3000	3000	3000	0
138	20240214	180900	18572020	3000	3000	3000	3000	0
139	20240214	180800	18572020	3000	3000	3000	3000	0
140	20240214	180700	18572020	3000	3000	3000	3000	0
141	20240214	180600	18572020	3000	3000	3000	3000	0
142	20240214	180500	18572020	3000	3000	3000	3000	0
143	20240214	180400	18572020	3000	3000	3000	3000	0
144	20240214	180300	18572020	3000	3000	3000	3000	0
145	20240214	180200	18572020	3000	3000	3000	3000	0
146	20240214	180100	18572020	3000	3000	3000	3000	0
147	20240214	180000	18572020	3000	3000	3000	3000	0
148	20240214	175900	18572020	3000	3000	3000	3000	0
149	20240214	175800	18572020	3000	3000	3000	3000	0
150	20240214	175700	18572020	3000	3000	3000	3000	0
151	20240214	175600	18572020	3000	3000	3000	3000	0
152	20240214	175500	18572020	3000	3000	3000	3000	6
153	20240214	175400	18572020	3000	3000	3000	3000	0
154	20240214	175300	18572020	3000	3000	3000	3000	0
155	20240214	175200	18572020	3000	3000	3000	3000	0
156	20240214	175100	18572020	3000	3000	3000	3000	0
157	20240214	175000	18572020	3000	3000	3000	3000	0
158	20240214	174900	18572020	3000	3000	3000	3000	0
159	20240214	174800	18572020	3000	3000	3000	3000	0
160	20240214	174700	18572020	3000	3000	3000	3000	0
161	20240214	174600	18572020	3000	3000	3000	3000	0
162	20240214	174500	18572020	3000	3000	3000	3000	0
163	20240214	174400	18572020	3000	3000	3000	3000	0
164	20240214	174300	18572020	3000	3000	3000	3000	0
165	20240214	174200	18572020	3000	3000	3000	3000	0
166	20240214	174100	18572020	3000	3000	3000	3000	0
167	20240214	174000	18572020	3000	3000	3000	3000	0
168	20240214	173900	18572020	3000	3000	3000	3000	0
169	20240214	173800	18572020	3000	3000	3000	3000	0
170	20240214	173700	18572020	3000	3000	3000	3000	0
171	20240214	173600	18572020	3000	3000	3000	3000	0
172	20240214	173500	18572020	3000	3000	3000	3000	0
173	20240214	173400	18572020	3000	3000	3000	3000	0
174	20240214	173300	18572020	3000	3000	3000	3000	0
175	20240214	173200	18572020	3000	3000	3000	3000	0
176	20240214	173100	18572020	3000	3000	3000	3000	0
177	20240214	173000	18572020	3000	3000	3000	3000	0
178	20240214	172900	18572020	3000	3000	3000	3000	0
179	20240214	172800	18572020	3000	3000	3000	3000	0
180	20240214	172700	18572020	3000	3000	3000	3000	0
181	20240214	172600	18572020	3000	3000	3000	3000	0
182	20240214	172500	18572020	3000	3000	3000	3000	6
183	20240214	172400	18572020	3000	3000	3000	3000	0
184	20240214	172300	18572020	3000	3000	3000	3000	0
185	20240214	172200	18572020	3000	3000	3000	3000	0
186	20240214	172100	18572020	3000	3000	3000	3000	0
187	20240214	172000	18572020	3000	3000	3000	3000	0
188	20240214	171900	18572020	3000	3000	3000	3000	0
189	20240214	171800	18572020	3000	3000	3000	3000	0
190	20240214	171700	18572020	3000	3000	3000	3000	0
191	20240214	171600	18572020	3000	3000	3000	3000	0
192	20240214	171500	18572020	3000	3000	3000	3000	0
193	20240214	171400	18572020	3000	3000	3000	3000	0
194	20240214	171300	18572020	3000	3000	3000	3000	0
195	20240214	171200	18572020	3000	3000	3000	3000	0
196	20240214	171100	18572020	3000	3000	3000	3000	0
197	20240214	171000	18572020	3000	3000	3000	3000	0
198	20240214	170900	18572020	3000	3000	3000	3000	0
199	20240214	170800	18572020	3000	3000	3000	3000	0
200	20240214	170700	18572020	3000	3000	3000	3000	0
201	20240214	170600	18572020	3000	3000	3000	3000	0
202	20240214	170500	18572020	3000	3000	3000	3000	0
203	20240214	170400	18572020	3000	3000	3000	3000	0
204	20240214	170300	18572020	3000	3000	3000	3000	0
205	20240214	170200	18572020	3000	3000	3000	3000	0
206	20240214	170100	18572020	3000	3000	3000	3000	0
207	20240214	170000	18572020	3000	3000	3000	3000	0
208	20240214	165900	18572020	3000	3000	3000	3000	0
209	20240214	165800	18572020	3000	3000	3000	3000	0
210	20240214	165700	18572020	3000	3000	3000	3000	0
211	20240214	165600	18572020	3000	3000	3000	3000	0
212	20240214	165500	18572020	3000	3000	3000	3000	6
213	20240214	165400	18572020	3000	3000	3000	3000	0
214	20240214	165300	18572020	3000	3000	3000	3000	0
215	20240214	165200	18572020	3000	3000	3000	3000	0
216	20240214	165100	18572020	3000	3000	3000	3000	0
217	20240214	165000	18572020	3000	3000	3000	3000	0
218	20240214	164900	18572020	3000	3000	3000	3000	0
219	20240214	164800	18572020	3000	3000	3000	3000	0
220	20240214	164700	18572020	3000	3000	3000	3000	0
221	20240214	164600	18572020	3000	3000	3000	3000	0
222	20240214	164500	18572020	3000	3000	3000	3000	0
223	20240214	164400	18572020	3000	3000	3000	3000	0
224	20240214	164300	18572020	3000	3000	3000	3000	0
225	20240214	164200	18572020	3000	3000	3000	3000	0
226	20240214	164100	18572020	3000	3000	3000	3000	0
227	20240214	164000	18572020	3000	3000	3000	3000	0
228	20240214	163900	18572020	3000	3000	3000	3000	0
229	20240214	163800	18572020	3000	3000	3000	3000	0
230	20240214	163700	18572020	3000	3000	3000	3000	0
231	20240214	163600	18572020	3000	3000	3000	3000	0
232	20240214	163500	18572020	3000	3000	3000	3000	0
233	20240214	163400	18572020	3000	3000	3000	3000	0
234	20240214	163300	18572020	3000	3000	3000	3000	0
235	20240214	163200	18572020	3000	3000	3000	3000	0
236	20240214	163100	18572020	3000	3000	3000	3000	0
237	20240214	163000	18572020	3000	3000	3000	3000	0
238	20240214	162900	18572020	3000	3000	3000	3000	0
239	20240214	162800	18572020	3000	3000	3000	3000	0
240	20240214	162700	18572020	3000	3000	3000	3000	0
241	20240214	162600	18572020	3000	3000	3000	3000	0
242	20240214	162500	18572020	3000	3000	3000	3000	6
243	20240214	162400	18572020	3000	3000	3000	3000	0
244	20240214	162300	18572020	3000	3000	3000	3000	0
245	20240214	162200	18572020	3000	3000	3000	3000	0
246	20240214	162100	18572020	3000	3000	3000	3000	0
247	20240214	162000	18572020	3000	3000	3000	3000	0
248	20240214	161900	18572020	3000	3000	3000	3000	0
249	20240214	161800	18572020	3000	3000	3000	3000	0
250	20240214	161700	18572020	3000	3000	3000	3000	0
251	20240214	161600	18572020	3000	3000	3000	3000	0
252	20240214	161500	18572020	3000	3000	3000	3000	0
253	20240214	161400	18572020	3000	3000	3000	3000	0
254	20240214	161300	18572020	3000	3000	3000	3000	0
255	20240214	161200	18572020	3000	3000	3000	3000	0
256	20240214	161100	18572020	3000	3000	3000	3000	0
257	20240214	161000	18572020	3000	3000	3000	3000	0
258	20240214	160900	18572020	3000	3000	3000	3000	0
259	20240214	160800	18572020	3000	3000	3000	3000	0
260	20240214	160700	18572020	3000	3000	3000	3000	0
261	20240214	160600	18572020	3000	3000	3000	3000	0
262	20240214	160500	18572020	3000	3000	3000	3000	0
263	20240214	160400	18572020	3000	3000	3000	3000	0
264	20240214	160300	18572020	3000	3000	3000	3000	0
265	20240214	160200	18572020	3000	3000	3000	3000	0
266	20240214	160100	18572020	3000	3000	3000	3000	0
267	20240214	160000	18572020	3000	3000	3000	3000	0
268	20240214	155900	18572020	3000	3000	3000	3000	0
269	20240214	155800	18572020	3000	3000	3000	3000	0
270	20240214	155700	18572020	3000	3000	3000	3000	0
271	20240214	155600	18572020	3000	3000	3000	3000	0
272	20240214	155500	18572020	3000	3000	3000	3000	6
273	20240214	155400	18572020	3000	3000	3000	3000	0
274	20240214	155300	18572020	3000	3000	3000	3000	0
275	20240214	155200	18572020	3000	3000	3000	3000	0
276	20240214	155100	18572020	3000	3000	3000	3000	0
277	20240214	155000	18572020	3000	3000	3000	3000	0
278	20240214	154900	18572020	3000	3000	3000	3000	0
279	20240214	154800	18572020	3000	3000	3000	3000	0
280	20240214	154700	18572020	3000	3000	3000	3000	0
281	20240214	154600	18572020	3000	3000	3000	3000	0
282	20240214	154500	18572020	3000	3000	3000	3000	0
283	20240214	154400	18572020	3000	3000	3000	3000	0
284	20240214	154300	18572020	3000	3000	3000	3000	0
285	20240214	154200	18572020	3000	3000	3000	3000	0
286	20240214	154100	18572020	3000	3000	3000	3000	0
287	20240214	154000	18572020	3000	3000	3000	3000	0
288	20240214	153900	18572020	3000	3000	3000	3000	0
289	20240214	153800	18572020	3000	3000	3000	3000	0
290	20240214	153700	18572020	3000	3000	3000	3000	0
291	20240214	153600	18572020	3000	3000	3000	3000	0
292	20240214	153500	18572020	3000	3000	3000	3000	0
293	20240214	153400	18572020	3000	3000	3000	3000	0
294	20240214	153300	18572020	3000	3000	3000	3000	0
295	20240214	153200	18572020	3000	3000	3000	3000	0
296	20240214	153100	18572020	3000	3000	3000	3000	0
297	20240214	153000	18572020	3000	3000	3000	3000	6
298	20240214	152900	18554020	2990	2990	2990	2990	0
299	20240214	152800	18554020	2990	2990	2990	2990	0
300	20240214	152700	18554020	2990	2990	2990	2990	0
301	20240214	152600	18554020	2990	2990	2990	2990	0
302	20240214	152500	18554020	2990	2990	2990	2990	0
303	20240214	152400	18554020	2990	2990	2990	2990	0
304	20240214	152300	18554020	2990	2990	2990	2990	0
305	20240214	152200	18554020	2990	2990	2990	2990	0
306	20240214	152100	18554020	2990	2990	2990	2990	0
307	20240214	152000	18554020	2990	2990	2990	2990	0
308	20240214	151900	18554020	2990	2990	2990	2990	2
309	20240214	151800	18548040	2990	2990	2990	2990	0
310	20240214	151700	18548040	2990	2990	2990	2990	0
311	20240214	151600	18548040	2990	2990	2990	2990	1
312	20240214	151500	18545050	2990	2990	2990	2990	207
313	20240214	151400	17926120	2990	2990	2990	2990	0
314	20240214	151300	17926120	2990	2990	2990	2990	0
315	20240214	151200	17926120	2990	2990	2990	2990	0
316	20240214	151100	17926120	2990	2990	2990	2990	0
317	20240214	151000	17926120	2990	2990	2990	2990	0
318	20240214	150900	17926120	2990	2990	2990	2990	1
319	20240214	150800	17923130	2990	2990	2990	2990	0
320	20240214	150700	17923130	2990	2990	2990	2990	0
321	20240214	150600	17923130	2990	2990	2990	2990	0
322	20240214	150500	17923130	2990	2990	2990	2990	0
323	20240214	150400	17923130	2990	2990	2990	2990	0
324	20240214	150300	17923130	2990	2990	2990	2990	0
325	20240214	150200	17923130	2990	2990	2990	2990	0
326	20240214	150100	17923130	2990	2990	2990	2990	0
327	20240214	150000	17923130	2990	2990	2990	2990	0
328	20240214	145900	17923130	2990	2990	2990	2990	0
329	20240214	145800	17923130	2990	2990	2990	2990	1
330	20240214	145700	17920140	3000	3000	3000	3000	0
331	20240214	145600	17920140	3000	3000	3000	3000	68
332	20240214	145500	17716140	2990	2990	2990	2990	500
333	20240214	145400	16221140	3000	3000	3000	3000	0
334	20240214	145300	16221140	3000	3000	3000	3000	0
335	20240214	145200	16221140	3000	3000	3000	3000	0
336	20240214	145100	16221140	3000	3000	3000	3000	0
337	20240214	145000	16221140	3000	3000	3000	3000	0
338	20240214	144900	16221140	3000	3000	3000	3000	0
339	20240214	144800	16221140	3000	3000	3000	3000	0
340	20240214	144700	16221140	3000	3000	3000	3000	0
341	20240214	144600	16221140	3000	3000	3000	3000	0
342	20240214	144500	16221140	3000	3000	3000	3000	1
343	20240214	144400	16218140	3000	3000	3000	3000	0
344	20240214	144300	16218140	3000	3000	3000	3000	0
345	20240214	144200	16218140	3000	2990	3000	2990	8
346	20240214	144100	16194210	3000	3000	3000	3000	0
347	20240214	144000	16194210	3000	3000	3000	3000	0
348	20240214	143900	16194210	3000	3000	3000	3000	0
349	20240214	143800	16194210	3000	3000	3000	3000	0
350	20240214	143700	16194210	3000	3000	3000	3000	166
351	20240214	143600	15696210	3000	3000	3000	3000	0
352	20240214	143500	15696210	3000	3000	3000	3000	0
353	20240214	143400	15696210	3000	3000	3000	3000	0
354	20240214	143300	15696210	3000	3000	3000	3000	150
355	20240214	143200	15246210	3000	3000	3000	3000	0
356	20240214	143100	15246210	3000	3000	3000	3000	0
357	20240214	143000	15246210	3000	3000	3000	3000	50
358	20240214	142900	15096210	2995	2995	2995	2995	0
359	20240214	142800	15096210	2995	2995	2995	2995	0
360	20240214	142700	15096210	2995	2995	2995	2995	0
361	20240214	142600	15096210	2995	2995	2995	2995	0
362	20240214	142500	15096210	2995	2995	2995	2995	0
363	20240214	142400	15096210	2995	2995	2995	2995	0
364	20240214	142300	15096210	2995	2995	2995	2995	0
365	20240214	142200	15096210	2995	2995	2995	2995	5
366	20240214	142100	15081235	2995	2995	2995	2995	4
367	20240214	142000	15069255	2995	2995	2995	2995	0
368	20240214	141900	15069255	2995	2995	2995	2995	0
369	20240214	141800	15069255	2995	2995	2995	2995	0
370	20240214	141700	15069255	2995	2995	2995	2995	0
371	20240214	141600	15069255	2995	2995	2995	2995	0
372	20240214	141500	15069255	2995	2995	2995	2995	0
373	20240214	141400	15069255	2995	2995	2995	2995	0
374	20240214	141300	15069255	2995	2995	2995	2995	0
375	20240214	141200	15069255	2995	2995	2995	2995	0
376	20240214	141100	15069255	2995	2995	2995	2995	0
377	20240214	141000	15069255	2995	2995	2995	2995	4
378	20240214	140900	15057275	2995	2995	2995	2995	1
379	20240214	140800	15054280	2995	2995	2995	2995	0
380	20240214	140700	15054280	2995	2995	2995	2995	10
381	20240214	140600	15024330	2995	2995	2995	2995	0
382	20240214	140500	15024330	2995	2995	2995	2995	0
383	20240214	140400	15024330	2995	2995	2995	2995	0
384	20240214	140300	15024330	2995	2995	2995	2995	0
385	20240214	140200	15024330	2995	2995	2995	2995	0
386	20240214	140100	15024330	2995	2995	2995	2995	0
387	20240214	140000	15024330	2995	2995	2995	2995	0
388	20240214	135900	15024330	2995	2995	2995	2995	0
389	20240214	135800	15024330	2995	2995	2995	2995	0
390	20240214	135700	15024330	2995	2995	2995	2995	0
391	20240214	135600	15024330	2995	2995	2995	2995	0
392	20240214	135500	15024330	2995	2995	2995	2995	0
393	20240214	135400	15024330	2995	2995	2995	2995	0
394	20240214	135300	15024330	2995	2995	2995	2995	0
395	20240214	135200	15024330	2995	2995	2995	2995	0
396	20240214	135100	15024330	2995	2995	2995	2995	0
397	20240214	135000	15024330	2995	2995	2995	2995	0
398	20240214	134900	15024330	2995	2995	2995	2995	0
399	20240214	134800	15024330	2995	2995	2995	2995	0
400	20240214	134700	15024330	2995	2995	2995	2995	0
401	20240214	134600	15024330	2995	2995	2995	2995	0
402	20240214	134500	15024330	2995	2995	2995	2995	0
403	20240214	134400	15024330	2995	2990	2995	2990	2
404	20240214	134300	15018345	2985	2985	2985	2985	0
405	20240214	134200	15018345	2985	2985	2985	2985	0
406	20240214	134100	15018345	2985	2985	2985	2985	0
407	20240214	134000	15018345	2985	2985	2985	2985	0
408	20240214	133900	15018345	2985	2985	2985	2985	0
409	20240214	133800	15018345	2985	2985	2985	2985	0
410	20240214	133700	15018345	2985	2985	2985	2985	0
411	20240214	133600	15018345	2985	2985	2985	2985	0
412	20240214	133500	15018345	2985	2985	2985	2985	0
413	20240214	133400	15018345	2985	2985	2985	2985	0
414	20240214	133300	15018345	2985	2985	2985	2985	0
415	20240214	133200	15018345	2985	2985	2985	2985	0
416	20240214	133100	15018345	2985	2985	2985	2985	0
417	20240214	133000	15018345	2985	2985	2985	2985	0
418	20240214	132900	15018345	2985	2985	2985	2985	1
419	20240214	132800	15015360	2985	2985	2985	2985	1
420	20240214	132700	15012375	3000	2985	3000	2985	4
421	20240214	132600	15000390	2975	2975	2975	2975	0
422	20240214	132500	15000390	2975	2975	2975	2975	0
423	20240214	132400	15000390	2975	2975	2975	2975	0
424	20240214	132300	15000390	2975	2975	2975	2975	0
425	20240214	132200	15000390	2975	2975	2975	2975	0
426	20240214	132100	15000390	2975	2975	2975	2975	0
427	20240214	132000	15000390	2975	2975	2975	2975	0
428	20240214	131900	15000390	2975	2975	2975	2975	0
429	20240214	131800	15000390	2975	2975	2975	2975	0
430	20240214	131700	15000390	2975	2975	2975	2975	0
431	20240214	131600	15000390	2975	2975	2975	2975	0
432	20240214	131500	15000390	2975	2975	2975	2975	0
433	20240214	131400	15000390	2975	2975	2975	2975	15
434	20240214	131300	14955765	2975	2975	2975	2975	0
435	20240214	131200	14955765	2975	2975	2975	2975	0
436	20240214	131100	14955765	2975	2975	2975	2975	0
437	20240214	131000	14955765	2975	2975	2975	2975	0
438	20240214	130900	14955765	2975	2975	2975	2975	0
439	20240214	130800	14955765	2975	2975	2975	2975	0
440	20240214	130700	14955765	2975	2975	2975	2975	0
441	20240214	130600	14955765	2975	2975	2975	2975	0
442	20240214	130500	14955765	2975	2975	2975	2975	0
443	20240214	130400	14955765	2975	2975	2975	2975	0
444	20240214	130300	14955765	2975	2975	2975	2975	9
445	20240214	130200	14928990	2975	2985	2985	2970	1070
446	20240214	130100	11745775	2985	2985	2985	2985	0
447	20240214	130000	11745775	2985	2985	2985	2985	0
448	20240214	125900	11745775	2985	2985	2985	2985	0
449	20240214	125800	11745775	2985	2985	2985	2985	0
450	20240214	125700	11745775	2985	2985	2985	2985	0
451	20240214	125600	11745775	2985	2985	2985	2985	1
452	20240214	125500	11742790	2980	2980	2980	2980	0
453	20240214	125400	11742790	2980	2980	2980	2980	0
454	20240214	125300	11742790	2980	2980	2980	2980	0
455	20240214	125200	11742790	2980	2980	2980	2980	0
456	20240214	125100	11742790	2980	2995	2995	2980	129
457	20240214	125000	11357665	2995	2995	2995	2995	1
458	20240214	124900	11354670	2995	2995	2995	2995	4
459	20240214	124800	11342690	2995	2995	2995	2995	1
460	20240214	124700	11339695	2995	2995	2995	2995	3
461	20240214	124600	11330710	2995	2995	2995	2995	2
462	20240214	124500	11324720	2995	2995	2995	2995	2
463	20240214	124400	11318730	2995	2995	2995	2995	3
464	20240214	124300	11309745	2995	2995	2995	2995	1
465	20240214	124200	11306750	2995	2995	2995	2995	1
466	20240214	124100	11303755	2995	2995	2995	2995	2
467	20240214	124000	11297765	2995	2995	2995	2995	1
468	20240214	123900	11294770	2995	2995	2995	2995	1
469	20240214	123800	11291775	2995	2995	2995	2995	2
470	20240214	123700	11285785	2990	2990	2990	2990	0
471	20240214	123600	11285785	2990	2990	2990	2990	0
472	20240214	123500	11285785	2990	2990	2990	2990	0
473	20240214	123400	11285785	2990	2990	2990	2990	0
474	20240214	123300	11285785	2990	2990	2990	2990	0
475	20240214	123200	11285785	2990	2990	2990	2990	0
476	20240214	123100	11285785	2990	2990	2990	2990	0
477	20240214	123000	11285785	2990	2990	2990	2990	0
478	20240214	122900	11285785	2990	2990	2990	2990	0
479	20240214	122800	11285785	2990	2990	2990	2990	0
480	20240214	122700	11285785	2990	2990	2990	2990	0
481	20240214	122600	11285785	2990	2990	2990	2990	0
482	20240214	122500	11285785	2990	2990	2990	2990	0
483	20240214	122400	11285785	2990	2990	2990	2990	0
484	20240214	122300	11285785	2990	2990	2990	2990	1
485	20240214	122200	11282795	2985	2985	2985	2985	0
486	20240214	122100	11282795	2985	2985	2985	2985	0
487	20240214	122000	11282795	2985	2985	2985	2985	0
488	20240214	121900	11282795	2985	2985	2985	2985	0
489	20240214	121800	11282795	2985	2985	2985	2985	0
490	20240214	121700	11282795	2985	2985	2985	2985	0
491	20240214	121600	11282795	2985	2985	2985	2985	0
492	20240214	121500	11282795	2985	2985	2985	2985	0
493	20240214	121400	11282795	2985	2985	2985	2985	0
494	20240214	121300	11282795	2985	2985	2985	2985	0
495	20240214	121200	11282795	2985	2985	2985	2985	1
496	20240214	121100	11279810	2980	2980	2980	2980	0
497	20240214	121000	11279810	2980	2980	2980	2980	0
498	20240214	120900	11279810	2980	2980	2980	2980	27
499	20240214	120800	11199350	2975	2975	2975	2975	0
500	20240214	120700	11199350	2975	2980	2980	2970	201
501	20240214	120600	10601180	2980	2980	2980	2980	0
502	20240214	120500	10601180	2980	2985	2985	2980	301
503	20240214	120400	9704195	2985	2985	2985	2985	323
504	20240214	120300	8740040	2990	2990	2990	2990	1
505	20240214	120200	8737050	2985	2985	2985	2985	0
506	20240214	120100	8737050	2985	2985	2985	2985	0
507	20240214	120000	8737050	2985	2985	2985	2985	0
508	20240214	115900	8737050	2985	2985	2985	2985	0
509	20240214	115800	8737050	2985	2985	2985	2985	0
510	20240214	115700	8737050	2985	2985	2985	2985	0
511	20240214	115600	8737050	2985	2985	2985	2985	0
512	20240214	115500	8737050	2985	2985	2985	2985	0
513	20240214	115400	8737050	2985	2985	2985	2985	0
514	20240214	115300	8737050	2985	2985	2985	2985	0
515	20240214	115200	8737050	2985	2985	2985	2985	0
516	20240214	115100	8737050	2985	2985	2985	2985	0
517	20240214	115000	8737050	2985	2985	2985	2985	0
518	20240214	114900	8737050	2985	2985	2985	2985	0
519	20240214	114800	8737050	2985	2985	2985	2985	0
520	20240214	114700	8737050	2985	2985	2985	2985	0
521	20240214	114600	8737050	2985	2985	2985	2985	0
522	20240214	114500	8737050	2985	2985	2985	2985	0
523	20240214	114400	8737050	2985	2985	2985	2985	0
524	20240214	114300	8737050	2985	2985	2985	2985	0
525	20240214	114200	8737050	2985	2985	2985	2985	0
526	20240214	114100	8737050	2985	2985	2985	2985	0
527	20240214	114000	8737050	2985	2985	2985	2985	0
528	20240214	113900	8737050	2985	2985	2985	2985	4
529	20240214	113800	8725110	2980	2985	2985	2980	500
530	20240214	113700	7234955	2985	2985	2985	2985	0
531	20240214	113600	7234955	2985	2985	2985	2985	0
532	20240214	113500	7234955	2985	2995	2995	2985	778
533	20240214	113400	4911840	3005	3005	3005	3005	0
534	20240214	113300	4911840	3005	3005	3005	3005	0
535	20240214	113200	4911840	3005	3005	3005	3005	0
536	20240214	113100	4911840	3005	3005	3005	3005	0
537	20240214	113000	4911840	3005	3005	3005	3005	0
538	20240214	112900	4911840	3005	3000	3005	3000	10
539	20240214	112800	4881795	2995	2995	2995	2995	1
540	20240214	112700	4878800	2995	2995	2995	2995	0
541	20240214	112600	4878800	2995	2995	2995	2995	0
542	20240214	112500	4878800	2995	2995	2995	2995	0
543	20240214	112400	4878800	2995	2995	2995	2995	1
544	20240214	112300	4875805	2990	2990	2990	2990	0
545	20240214	112200	4875805	2990	2990	2990	2990	0
546	20240214	112100	4875805	2990	2990	2990	2990	0
547	20240214	112000	4875805	2990	3000	3000	2990	636
548	20240214	111900	2972920	3000	3000	3000	3000	251
549	20240214	111800	2219920	3005	3005	3005	3005	0
550	20240214	111700	2219920	3005	3005	3005	3005	0
551	20240214	111600	2219920	3005	3005	3005	3005	11
552	20240214	111500	2186865	3000	3000	3000	3000	0
553	20240214	111400	2186865	3000	3000	3000	3000	213
554	20240214	111300	1547865	3000	3000	3000	3000	0
555	20240214	111200	1547865	3000	3000	3000	3000	87
556	20240214	111100	1286865	3000	3000	3000	3000	0
557	20240214	111000	1286865	3000	3000	3000	3000	0
558	20240214	110900	1286865	3000	3000	3000	3000	0
559	20240214	110800	1286865	3000	3000	3000	3000	0
560	20240214	110700	1286865	3000	3000	3000	3000	0
561	20240214	110600	1286865	3000	3000	3000	3000	0
562	20240214	110500	1286865	3000	3000	3000	3000	0
563	20240214	110400	1286865	3000	3000	3000	3000	0
564	20240214	110300	1286865	3000	3000	3000	3000	0
565	20240214	110200	1286865	3000	3000	3000	3000	92
566	20240214	110100	1010865	3005	3005	3005	3005	0
567	20240214	110000	1010865	3005	3005	3005	3005	0
568	20240214	105900	1010865	3005	3005	3005	3005	0
569	20240214	105800	1010865	3005	3005	3005	3005	0
570	20240214	105700	1010865	3005	3005	3005	3005	0
571	20240214	105600	1010865	3005	3005	3005	3005	0
572	20240214	105500	1010865	3005	3005	3005	3005	0
573	20240214	105400	1010865	3005	3005	3005	3005	0
574	20240214	105300	1010865	3005	3005	3005	3005	0
575	20240214	105200	1010865	3005	3005	3005	3005	0
576	20240214	105100	1010865	3005	3005	3005	3005	3
577	20240214	105000	1001850	3000	3000	3000	3000	10
578	20240214	104900	971850	3000	3000	3000	3000	10
579	20240214	104800	941850	3000	3000	3000	3000	0
580	20240214	104700	941850	3000	3000	3000	3000	0
581	20240214	104600	941850	3000	3000	3000	3000	0
582	20240214	104500	941850	3000	3000	3000	3000	0
583	20240214	104400	941850	3000	3000	3000	3000	0
584	20240214	104300	941850	3000	3000	3000	3000	0
585	20240214	104200	941850	3000	3000	3000	3000	0
586	20240214	104100	941850	3000	3000	3000	3000	0
587	20240214	104000	941850	3000	3000	3000	3000	0
588	20240214	103900	941850	3000	3000	3000	3000	0
589	20240214	103800	941850	3000	3000	3000	3000	0
590	20240214	103700	941850	3000	3000	3000	3000	0
591	20240214	103600	941850	3000	3000	3000	3000	0
592	20240214	103500	941850	3000	3000	3000	3000	0
593	20240214	103400	941850	3000	3000	3000	3000	0
594	20240214	103300	941850	3000	3000	3000	3000	0
595	20240214	103200	941850	3000	3000	3000	3000	0
596	20240214	103100	941850	3000	3000	3000	3000	0
597	20240214	103000	941850	3000	3000	3000	3000	0
598	20240214	102900	941850	3000	3000	3000	3000	0
599	20240214	102800	941850	3000	3000	3000	3000	0
600	20240214	102700	941850	3000	3000	3000	3000	0
601	20240214	102600	941850	3000	3000	3000	3000	7
602	20240214	102500	920850	3000	3000	3000	3000	0
603	20240214	102400	920850	3000	3000	3000	3000	0
604	20240214	102300	920850	3000	3000	3000	3000	0
605	20240214	102200	920850	3000	3000	3000	3000	0
606	20240214	102100	920850	3000	3000	3000	3000	10
607	20240214	102000	890850	3005	3005	3005	3005	0
608	20240214	101900	890850	3005	3005	3005	3005	0
609	20240214	101800	890850	3005	3005	3005	3005	0
610	20240214	101700	890850	3005	3005	3005	3005	0
611	20240214	101600	890850	3005	3005	3005	3005	0
612	20240214	101500	890850	3005	3005	3005	3005	0
613	20240214	101400	890850	3005	3005	3005	3005	0
614	20240214	101300	890850	3005	3005	3005	3005	0
615	20240214	101200	890850	3005	3005	3005	3005	0
616	20240214	101100	890850	3005	3005	3005	3005	0
617	20240214	101000	890850	3005	3005	3005	3005	0
618	20240214	100900	890850	3005	3005	3005	3005	0
619	20240214	100800	890850	3005	3005	3005	3005	0
620	20240214	100700	890850	3005	3005	3005	3005	0
621	20240214	100600	890850	3005	3005	3005	3005	0
622	20240214	100500	890850	3005	3005	3005	3005	0
623	20240214	100400	890850	3005	3005	3005	3005	0
624	20240214	100300	890850	3005	3005	3005	3005	0
625	20240214	100200	890850	3005	3005	3005	3005	0
626	20240214	100100	890850	3005	3005	3005	3005	0
627	20240214	100000	890850	3005	3005	3005	3005	0
628	20240214	095900	890850	3005	3005	3005	3005	3
629	20240214	095800	881835	3000	3000	3000	3000	20
630	20240214	095700	821835	2990	2990	2990	2990	0
631	20240214	095600	821835	2990	2990	2990	2990	0
632	20240214	095500	821835	2990	2990	2990	2990	0
633	20240214	095400	821835	2990	2990	2990	2990	1
634	20240214	095300	818845	3010	3010	3010	3010	0
635	20240214	095200	818845	3010	3010	3010	3010	0
636	20240214	095100	818845	3010	2990	3010	2990	40
637	20240214	095000	698665	3000	3000	3000	3000	0
638	20240214	094900	698665	3000	3000	3000	3000	0
639	20240214	094800	698665	3000	3000	3000	3000	0
640	20240214	094700	698665	3000	3000	3000	3000	0
641	20240214	094600	698665	3000	3000	3000	3000	0
642	20240214	094500	698665	3000	3000	3000	3000	0
643	20240214	094400	698665	3000	3000	3000	3000	0
644	20240214	094300	698665	3000	3000	3000	3000	0
645	20240214	094200	698665	3000	3000	3000	3000	0
646	20240214	094100	698665	3000	3000	3000	3000	1
647	20240214	094000	695665	2990	2990	3000	2990	3
648	20240214	093900	686685	2990	2990	2990	2990	2
649	20240214	093800	680705	2990	2990	2990	2990	3
650	20240214	093700	671735	2990	2990	2990	2990	0
651	20240214	093600	671735	2990	2990	2990	2990	2
652	20240214	093500	665755	2985	2985	2985	2985	0
653	20240214	093400	665755	2985	2985	2985	2985	0
654	20240214	093300	665755	2985	2985	2985	2985	0
655	20240214	093200	665755	2985	2985	2985	2985	0
656	20240214	093100	665755	2985	2985	2985	2985	0
657	20240214	093000	665755	2985	2985	2985	2985	0
658	20240214	092900	665755	2985	2985	2985	2985	0
659	20240214	092800	665755	2985	2985	2985	2985	0
660	20240214	092700	665755	2985	2985	2985	2985	0
661	20240214	092600	665755	2985	2985	2985	2985	0
662	20240214	092500	665755	2985	2985	2985	2985	0
663	20240214	092400	665755	2985	2985	2985	2985	0
664	20240214	092300	665755	2985	2985	2985	2985	0
665	20240214	092200	665755	2985	2985	2985	2985	0
666	20240214	092100	665755	2985	2985	2985	2985	0
667	20240214	092000	665755	2985	2985	2985	2985	0
668	20240214	091900	665755	2985	2985	2985	2985	0
669	20240214	091800	665755	2985	2990	2990	2985	94
670	20240214	091700	385080	2990	2990	2990	2990	0
671	20240214	091600	385080	2990	2990	2990	2990	0
672	20240214	091500	385080	2990	2990	2990	2990	0
673	20240214	091400	385080	2990	2990	2990	2990	3
674	20240214	091300	376110	2985	2985	2985	2985	0
675	20240214	091200	376110	2985	2985	2985	2985	0
676	20240214	091100	376110	2985	2985	2985	2985	0
677	20240214	091000	376110	2985	2985	2985	2985	0
678	20240214	090900	376110	2985	2985	2985	2985	0
679	20240214	090800	376110	2985	2985	2985	2985	0
680	20240214	090700	376110	2985	2985	2985	2985	0
681	20240214	090600	376110	2985	2985	2985	2985	0
682	20240214	090500	376110	2985	2985	2985	2985	0
683	20240214	090400	376110	2985	2985	2985	2985	0
684	20240214	090300	376110	2985	2985	2985	2985	0
685	20240214	090200	376110	2985	2985	2985	2985	0
686	20240214	090100	376110	2985	2985	2985	2985	0
687	20240214	090000	376110	2985	2985	2985	2985	126