KissMeData/070300/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194500	28832170	2950	2950	2950	2950	102
3	20240216	194400	28832170	2950	2950	2950	2950	0
4	20240216	194300	28832170	2950	2950	2950	2950	0
5	20240216	194200	28832170	2950	2950	2950	2950	0
6	20240216	194100	28832170	2950	2950	2950	2950	0
7	20240216	194000	28832170	2950	2950	2950	2950	0
8	20240216	193900	28832170	2950	2950	2950	2950	0
9	20240216	193800	28832170	2950	2950	2950	2950	0
10	20240216	193700	28832170	2950	2950	2950	2950	0
11	20240216	193600	28832170	2950	2950	2950	2950	0
12	20240216	193500	28832170	2950	2950	2950	2950	0
13	20240216	193400	28832170	2950	2950	2950	2950	0
14	20240216	193300	28832170	2950	2950	2950	2950	0
15	20240216	193200	28832170	2950	2950	2950	2950	0
16	20240216	193100	28832170	2950	2950	2950	2950	0
17	20240216	193000	28832170	2950	2950	2950	2950	0
18	20240216	192900	28832170	2950	2950	2950	2950	0
19	20240216	192800	28832170	2950	2950	2950	2950	0
20	20240216	192700	28832170	2950	2950	2950	2950	0
21	20240216	192600	28832170	2950	2950	2950	2950	0
22	20240216	192500	28832170	2950	2950	2950	2950	0
23	20240216	192400	28832170	2950	2950	2950	2950	0
24	20240216	192300	28832170	2950	2950	2950	2950	0
25	20240216	192200	28832170	2950	2950	2950	2950	0
26	20240216	192100	28832170	2950	2950	2950	2950	0
27	20240216	192000	28832170	2950	2950	2950	2950	0
28	20240216	191900	28832170	2950	2950	2950	2950	0
29	20240216	191800	28832170	2950	2950	2950	2950	0
30	20240216	191700	28832170	2950	2950	2950	2950	0
31	20240216	191600	28832170	2950	2950	2950	2950	0
32	20240216	191500	28832170	2950	2950	2950	2950	102
33	20240216	191400	28832170	2950	2950	2950	2950	0
34	20240216	191300	28832170	2950	2950	2950	2950	0
35	20240216	191200	28832170	2950	2950	2950	2950	0
36	20240216	191100	28832170	2950	2950	2950	2950	0
37	20240216	191000	28832170	2950	2950	2950	2950	0
38	20240216	190900	28832170	2950	2950	2950	2950	0
39	20240216	190800	28832170	2950	2950	2950	2950	0
40	20240216	190700	28832170	2950	2950	2950	2950	0
41	20240216	190600	28832170	2950	2950	2950	2950	0
42	20240216	190500	28832170	2950	2950	2950	2950	0
43	20240216	190400	28832170	2950	2950	2950	2950	0
44	20240216	190300	28832170	2950	2950	2950	2950	0
45	20240216	190200	28832170	2950	2950	2950	2950	0
46	20240216	190100	28832170	2950	2950	2950	2950	0
47	20240216	190000	28832170	2950	2950	2950	2950	0
48	20240216	185900	28832170	2950	2950	2950	2950	0
49	20240216	185800	28832170	2950	2950	2950	2950	0
50	20240216	185700	28832170	2950	2950	2950	2950	0
51	20240216	185600	28832170	2950	2950	2950	2950	0
52	20240216	185500	28832170	2950	2950	2950	2950	0
53	20240216	185400	28832170	2950	2950	2950	2950	0
54	20240216	185300	28832170	2950	2950	2950	2950	0
55	20240216	185200	28832170	2950	2950	2950	2950	0
56	20240216	185100	28832170	2950	2950	2950	2950	0
57	20240216	185000	28832170	2950	2950	2950	2950	0
58	20240216	184900	28832170	2950	2950	2950	2950	0
59	20240216	184800	28832170	2950	2950	2950	2950	0
60	20240216	184700	28832170	2950	2950	2950	2950	0
61	20240216	184600	28832170	2950	2950	2950	2950	0
62	20240216	184500	28832170	2950	2950	2950	2950	102
63	20240216	184400	28832170	2950	2950	2950	2950	0
64	20240216	184300	28832170	2950	2950	2950	2950	0
65	20240216	184200	28832170	2950	2950	2950	2950	0
66	20240216	184100	28832170	2950	2950	2950	2950	0
67	20240216	184000	28832170	2950	2950	2950	2950	0
68	20240216	183900	28832170	2950	2950	2950	2950	0
69	20240216	183800	28832170	2950	2950	2950	2950	0
70	20240216	183700	28832170	2950	2950	2950	2950	0
71	20240216	183600	28832170	2950	2950	2950	2950	0
72	20240216	183500	28832170	2950	2950	2950	2950	0
73	20240216	183400	28832170	2950	2950	2950	2950	0
74	20240216	183300	28832170	2950	2950	2950	2950	0
75	20240216	183200	28832170	2950	2950	2950	2950	0
76	20240216	183100	28832170	2950	2950	2950	2950	0
77	20240216	183000	28832170	2950	2950	2950	2950	0
78	20240216	182900	28832170	2950	2950	2950	2950	0
79	20240216	182800	28832170	2950	2950	2950	2950	0
80	20240216	182700	28832170	2950	2950	2950	2950	0
81	20240216	182600	28832170	2950	2950	2950	2950	0
82	20240216	182500	28832170	2950	2950	2950	2950	0
83	20240216	182400	28832170	2950	2950	2950	2950	0
84	20240216	182300	28832170	2950	2950	2950	2950	0
85	20240216	182200	28832170	2950	2950	2950	2950	0
86	20240216	182100	28832170	2950	2950	2950	2950	0
87	20240216	182000	28832170	2950	2950	2950	2950	0
88	20240216	181900	28832170	2950	2950	2950	2950	0
89	20240216	181800	28832170	2950	2950	2950	2950	0
90	20240216	181700	28832170	2950	2950	2950	2950	0
91	20240216	181600	28832170	2950	2950	2950	2950	0
92	20240216	181500	28832170	2950	2950	2950	2950	102
93	20240216	181400	28832170	2950	2950	2950	2950	0
94	20240216	181300	28832170	2950	2950	2950	2950	0
95	20240216	181200	28832170	2950	2950	2950	2950	0
96	20240216	181100	28832170	2950	2950	2950	2950	0
97	20240216	181000	28832170	2950	2950	2950	2950	0
98	20240216	180900	28832170	2950	2950	2950	2950	0
99	20240216	180800	28832170	2950	2950	2950	2950	0
100	20240216	180700	28832170	2950	2950	2950	2950	0
101	20240216	180600	28832170	2950	2950	2950	2950	0
102	20240216	180500	28832170	2950	2950	2950	2950	0
103	20240216	180400	28832170	2950	2950	2950	2950	0
104	20240216	180300	28832170	2950	2950	2950	2950	0
105	20240216	180200	28832170	2950	2950	2950	2950	0
106	20240216	180100	28832170	2950	2950	2950	2950	0
107	20240216	180000	28832170	2950	2950	2950	2950	0
108	20240216	175900	28832170	2950	2950	2950	2950	0
109	20240216	175800	28832170	2950	2950	2950	2950	0
110	20240216	175700	28832170	2950	2950	2950	2950	0
111	20240216	175600	28832170	2950	2950	2950	2950	0
112	20240216	175500	28832170	2950	2950	2950	2950	0
113	20240216	175400	28832170	2950	2950	2950	2950	0
114	20240216	175300	28832170	2950	2950	2950	2950	0
115	20240216	175200	28832170	2950	2950	2950	2950	0
116	20240216	175100	28832170	2950	2950	2950	2950	0
117	20240216	175000	28832170	2950	2950	2950	2950	0
118	20240216	174900	28832170	2950	2950	2950	2950	0
119	20240216	174800	28832170	2950	2950	2950	2950	0
120	20240216	174700	28832170	2950	2950	2950	2950	0
121	20240216	174600	28832170	2950	2950	2950	2950	0
122	20240216	174500	28832170	2950	2950	2950	2950	102
123	20240216	174400	28832170	2950	2950	2950	2950	0
124	20240216	174300	28832170	2950	2950	2950	2950	0
125	20240216	174200	28832170	2950	2950	2950	2950	0
126	20240216	174100	28832170	2950	2950	2950	2950	0
127	20240216	174000	28832170	2950	2950	2950	2950	0
128	20240216	173900	28832170	2950	2950	2950	2950	0
129	20240216	173800	28832170	2950	2950	2950	2950	0
130	20240216	173700	28832170	2950	2950	2950	2950	0
131	20240216	173600	28832170	2950	2950	2950	2950	0
132	20240216	173500	28832170	2950	2950	2950	2950	0
133	20240216	173400	28832170	2950	2950	2950	2950	0
134	20240216	173300	28832170	2950	2950	2950	2950	0
135	20240216	173200	28832170	2950	2950	2950	2950	0
136	20240216	173100	28832170	2950	2950	2950	2950	0
137	20240216	173000	28832170	2950	2950	2950	2950	0
138	20240216	172900	28832170	2950	2950	2950	2950	0
139	20240216	172800	28832170	2950	2950	2950	2950	0
140	20240216	172700	28832170	2950	2950	2950	2950	0
141	20240216	172600	28832170	2950	2950	2950	2950	0
142	20240216	172500	28832170	2950	2950	2950	2950	0
143	20240216	172400	28832170	2950	2950	2950	2950	0
144	20240216	172300	28832170	2950	2950	2950	2950	0
145	20240216	172200	28832170	2950	2950	2950	2950	0
146	20240216	172100	28832170	2950	2950	2950	2950	0
147	20240216	172000	28832170	2950	2950	2950	2950	0
148	20240216	171900	28832170	2950	2950	2950	2950	0
149	20240216	171800	28832170	2950	2950	2950	2950	0
150	20240216	171700	28832170	2950	2950	2950	2950	0
151	20240216	171600	28832170	2950	2950	2950	2950	0
152	20240216	171500	28832170	2950	2950	2950	2950	102
153	20240216	171400	28832170	2950	2950	2950	2950	0
154	20240216	171300	28832170	2950	2950	2950	2950	0
155	20240216	171200	28832170	2950	2950	2950	2950	0
156	20240216	171100	28832170	2950	2950	2950	2950	0
157	20240216	171000	28832170	2950	2950	2950	2950	0
158	20240216	170900	28832170	2950	2950	2950	2950	0
159	20240216	170800	28832170	2950	2950	2950	2950	0
160	20240216	170700	28832170	2950	2950	2950	2950	0
161	20240216	170600	28832170	2950	2950	2950	2950	0
162	20240216	170500	28832170	2950	2950	2950	2950	0
163	20240216	170400	28832170	2950	2950	2950	2950	0
164	20240216	170300	28832170	2950	2950	2950	2950	0
165	20240216	170200	28832170	2950	2950	2950	2950	0
166	20240216	170100	28832170	2950	2950	2950	2950	0
167	20240216	170000	28832170	2950	2950	2950	2950	0
168	20240216	165900	28832170	2950	2950	2950	2950	0
169	20240216	165800	28832170	2950	2950	2950	2950	0
170	20240216	165700	28832170	2950	2950	2950	2950	0
171	20240216	165600	28832170	2950	2950	2950	2950	0
172	20240216	165500	28832170	2950	2950	2950	2950	0
173	20240216	165400	28832170	2950	2950	2950	2950	0
174	20240216	165300	28832170	2950	2950	2950	2950	0
175	20240216	165200	28832170	2950	2950	2950	2950	0
176	20240216	165100	28832170	2950	2950	2950	2950	0
177	20240216	165000	28832170	2950	2950	2950	2950	0
178	20240216	164900	28832170	2950	2950	2950	2950	0
179	20240216	164800	28832170	2950	2950	2950	2950	0
180	20240216	164700	28832170	2950	2950	2950	2950	0
181	20240216	164600	28832170	2950	2950	2950	2950	0
182	20240216	164500	28832170	2950	2950	2950	2950	102
183	20240216	164400	28832170	2950	2950	2950	2950	0
184	20240216	164300	28832170	2950	2950	2950	2950	0
185	20240216	164200	28832170	2950	2950	2950	2950	0
186	20240216	164100	28832170	2950	2950	2950	2950	0
187	20240216	164000	28832170	2950	2950	2950	2950	0
188	20240216	163900	28832170	2950	2950	2950	2950	0
189	20240216	163800	28832170	2950	2950	2950	2950	0
190	20240216	163700	28832170	2950	2950	2950	2950	0
191	20240216	163600	28832170	2950	2950	2950	2950	0
192	20240216	163500	28832170	2950	2950	2950	2950	0
193	20240216	163400	28832170	2950	2950	2950	2950	0
194	20240216	163300	28832170	2950	2950	2950	2950	0
195	20240216	163200	28832170	2950	2950	2950	2950	0
196	20240216	163100	28832170	2950	2950	2950	2950	0
197	20240216	163000	28832170	2950	2950	2950	2950	0
198	20240216	162900	28832170	2950	2950	2950	2950	0
199	20240216	162800	28832170	2950	2950	2950	2950	0
200	20240216	162700	28832170	2950	2950	2950	2950	0
201	20240216	162600	28832170	2950	2950	2950	2950	0
202	20240216	162500	28832170	2950	2950	2950	2950	0
203	20240216	162400	28832170	2950	2950	2950	2950	0
204	20240216	162300	28832170	2950	2950	2950	2950	0
205	20240216	162200	28832170	2950	2950	2950	2950	0
206	20240216	162100	28832170	2950	2950	2950	2950	0
207	20240216	162000	28832170	2950	2950	2950	2950	0
208	20240216	161900	28832170	2950	2950	2950	2950	0
209	20240216	161800	28832170	2950	2950	2950	2950	0
210	20240216	161700	28832170	2950	2950	2950	2950	0
211	20240216	161600	28832170	2950	2950	2950	2950	0
212	20240216	161500	28832170	2950	2950	2950	2950	102
213	20240216	161400	28832170	2950	2950	2950	2950	0
214	20240216	161300	28832170	2950	2950	2950	2950	0
215	20240216	161200	28832170	2950	2950	2950	2950	0
216	20240216	161100	28832170	2950	2950	2950	2950	0
217	20240216	161000	28832170	2950	2950	2950	2950	0
218	20240216	160900	28832170	2950	2950	2950	2950	0
219	20240216	160800	28832170	2950	2950	2950	2950	0
220	20240216	160700	28832170	2950	2950	2950	2950	0
221	20240216	160600	28832170	2950	2950	2950	2950	0
222	20240216	160500	28832170	2950	2950	2950	2950	0
223	20240216	160400	28832170	2950	2950	2950	2950	0
224	20240216	160300	28832170	2950	2950	2950	2950	0
225	20240216	160200	28832170	2950	2950	2950	2950	0
226	20240216	160100	28832170	2950	2950	2950	2950	0
227	20240216	160000	28832170	2950	2950	2950	2950	0
228	20240216	155900	28832170	2950	2950	2950	2950	0
229	20240216	155800	28832170	2950	2950	2950	2950	0
230	20240216	155700	28832170	2950	2950	2950	2950	0
231	20240216	155600	28832170	2950	2950	2950	2950	0
232	20240216	155500	28832170	2950	2950	2950	2950	0
233	20240216	155400	28832170	2950	2950	2950	2950	0
234	20240216	155300	28832170	2950	2950	2950	2950	0
235	20240216	155200	28832170	2950	2950	2950	2950	0
236	20240216	155100	28832170	2950	2950	2950	2950	0
237	20240216	155000	28832170	2950	2950	2950	2950	0
238	20240216	154900	28832170	2950	2950	2950	2950	0
239	20240216	154800	28832170	2950	2950	2950	2950	0
240	20240216	154700	28832170	2950	2950	2950	2950	0
241	20240216	154600	28832170	2950	2950	2950	2950	0
242	20240216	154500	28832170	2950	2950	2950	2950	102
243	20240216	154400	28832170	2950	2950	2950	2950	0
244	20240216	154300	28832170	2950	2950	2950	2950	0
245	20240216	154200	28832170	2950	2950	2950	2950	0
246	20240216	154100	28832170	2950	2950	2950	2950	0
247	20240216	154000	28832170	2950	2950	2950	2950	0
248	20240216	153900	28832170	2950	2950	2950	2950	0
249	20240216	153800	28832170	2950	2950	2950	2950	0
250	20240216	153700	28832170	2950	2950	2950	2950	0
251	20240216	153600	28832170	2950	2950	2950	2950	0
252	20240216	153500	28832170	2950	2950	2950	2950	0
253	20240216	153400	28832170	2950	2950	2950	2950	0
254	20240216	153300	28832170	2950	2950	2950	2950	0
255	20240216	153200	28832170	2950	2950	2950	2950	0
256	20240216	153100	28832170	2950	2950	2950	2950	0
257	20240216	153000	28832170	2950	2950	2950	2950	102
258	20240216	152900	28531270	2945	2945	2945	2945	0
259	20240216	152800	28531270	2945	2945	2945	2945	0
260	20240216	152700	28531270	2945	2945	2945	2945	0
261	20240216	152600	28531270	2945	2945	2945	2945	0
262	20240216	152500	28531270	2945	2945	2945	2945	0
263	20240216	152400	28531270	2945	2945	2945	2945	0
264	20240216	152300	28531270	2945	2945	2945	2945	0
265	20240216	152200	28531270	2945	2945	2945	2945	0
266	20240216	152100	28531270	2945	2945	2945	2945	0
267	20240216	152000	28531270	2945	2945	2945	2945	0
268	20240216	151900	28531270	2945	2945	2945	2945	1
269	20240216	151800	28528325	2935	2935	2935	2935	0
270	20240216	151700	28528325	2935	2935	2935	2935	0
271	20240216	151600	28528325	2935	2940	2940	2935	31
272	20240216	151500	28437275	2950	2950	2950	2950	0
273	20240216	151400	28437275	2950	2950	2950	2950	0
274	20240216	151300	28437275	2950	2950	2950	2950	0
275	20240216	151200	28437275	2950	2950	2950	2950	0
276	20240216	151100	28437275	2950	2940	2950	2940	177
277	20240216	151000	27915965	2940	2945	2945	2940	83
278	20240216	150900	27671535	2950	2950	2950	2950	0
279	20240216	150800	27671535	2950	2950	2950	2950	0
280	20240216	150700	27671535	2950	2950	2950	2950	0
281	20240216	150600	27671535	2950	2950	2950	2950	0
282	20240216	150500	27671535	2950	2950	2950	2950	0
283	20240216	150400	27671535	2950	2950	2950	2950	0
284	20240216	150300	27671535	2950	2950	2950	2950	0
285	20240216	150200	27671535	2950	2950	2950	2950	0
286	20240216	150100	27671535	2950	2950	2950	2950	0
287	20240216	150000	27671535	2950	2950	2950	2950	0
288	20240216	145900	27671535	2950	2950	2950	2950	112
289	20240216	145800	27341135	2950	2950	2950	2950	0
290	20240216	145700	27341135	2950	2950	2950	2950	20
291	20240216	145600	27282135	2950	2950	2950	2950	0
292	20240216	145500	27282135	2950	2950	2950	2950	0
293	20240216	145400	27282135	2950	2950	2950	2950	4
294	20240216	145300	27270335	2945	2945	2945	2945	6
295	20240216	145200	27252665	2950	2950	2950	2950	0
296	20240216	145100	27252665	2950	2950	2950	2950	0
297	20240216	145000	27252665	2950	2950	2950	2950	0
298	20240216	144900	27252665	2950	2950	2950	2950	0
299	20240216	144800	27252665	2950	2950	2950	2950	0
300	20240216	144700	27252665	2950	2950	2950	2950	0
301	20240216	144600	27252665	2950	2950	2950	2950	0
302	20240216	144500	27252665	2950	2950	2950	2950	0
303	20240216	144400	27252665	2950	2950	2950	2950	0
304	20240216	144300	27252665	2950	2950	2950	2950	0
305	20240216	144200	27252665	2950	2950	2950	2950	0
306	20240216	144100	27252665	2950	2950	2950	2950	0
307	20240216	144000	27252665	2950	2950	2950	2950	0
308	20240216	143900	27252665	2950	2950	2950	2950	0
309	20240216	143800	27252665	2950	2950	2950	2950	0
310	20240216	143700	27252665	2950	2950	2950	2950	0
311	20240216	143600	27252665	2950	2950	2950	2950	0
312	20240216	143500	27252665	2950	2950	2950	2950	0
313	20240216	143400	27252665	2950	2950	2950	2950	0
314	20240216	143300	27252665	2950	2950	2950	2950	0
315	20240216	143200	27252665	2950	2950	2950	2950	1
316	20240216	143100	27249715	2945	2950	2950	2945	898
317	20240216	143000	24600705	2950	2950	2950	2950	1
318	20240216	142900	24597755	2945	2945	2945	2945	7
319	20240216	142800	24577140	2945	2945	2945	2945	0
320	20240216	142700	24577140	2945	2945	2945	2945	0
321	20240216	142600	24577140	2945	2945	2945	2945	0
322	20240216	142500	24577140	2945	2945	2945	2945	0
323	20240216	142400	24577140	2945	2945	2945	2945	1
324	20240216	142300	24574195	2945	2945	2945	2945	0
325	20240216	142200	24574195	2945	2945	2945	2940	1247
326	20240216	142100	20902900	2950	2950	2950	2950	0
327	20240216	142000	20902900	2950	2950	2950	2950	0
328	20240216	141900	20902900	2950	2950	2950	2950	0
329	20240216	141800	20902900	2950	2950	2950	2950	0
330	20240216	141700	20902900	2950	2950	2950	2950	0
331	20240216	141600	20902900	2950	2950	2950	2950	1
332	20240216	141500	20899950	2950	2950	2950	2950	20
333	20240216	141400	20840950	2950	2950	2950	2950	25
334	20240216	141300	20767200	2950	2950	2950	2950	0
335	20240216	141200	20767200	2950	2950	2950	2950	0
336	20240216	141100	20767200	2950	2950	2950	2950	0
337	20240216	141000	20767200	2950	2950	2950	2950	0
338	20240216	140900	20767200	2950	2950	2950	2950	0
339	20240216	140800	20767200	2950	2950	2950	2950	0
340	20240216	140700	20767200	2950	2950	2950	2950	0
341	20240216	140600	20767200	2950	2950	2950	2950	0
342	20240216	140500	20767200	2950	2950	2950	2950	0
343	20240216	140400	20767200	2950	2950	2950	2950	0
344	20240216	140300	20767200	2950	2950	2950	2950	0
345	20240216	140200	20767200	2950	2950	2950	2950	8
346	20240216	140100	20743600	2955	2955	2955	2955	0
347	20240216	140000	20743600	2955	2955	2955	2955	0
348	20240216	135900	20743600	2955	2955	2955	2955	112
349	20240216	135800	20412640	2955	2955	2955	2955	0
350	20240216	135700	20412640	2955	2955	2955	2955	0
351	20240216	135600	20412640	2955	2955	2955	2955	0
352	20240216	135500	20412640	2955	2955	2955	2955	2
353	20240216	135400	20406730	2955	2955	2955	2955	0
354	20240216	135300	20406730	2955	2955	2955	2955	0
355	20240216	135200	20406730	2955	2955	2955	2955	0
356	20240216	135100	20406730	2955	2955	2955	2955	1
357	20240216	135000	20403775	2945	2945	2945	2945	1
358	20240216	134900	20400830	2950	2950	2950	2950	0
359	20240216	134800	20400830	2950	2950	2950	2950	0
360	20240216	134700	20400830	2950	2950	2950	2950	0
361	20240216	134600	20400830	2950	2950	2950	2950	1
362	20240216	134500	20397880	2955	2955	2955	2955	0
363	20240216	134400	20397880	2955	2955	2955	2955	1
364	20240216	134300	20394925	2940	2940	2940	2940	0
365	20240216	134200	20394925	2940	2940	2940	2940	0
366	20240216	134100	20394925	2940	2940	2940	2940	0
367	20240216	134000	20394925	2940	2940	2940	2940	0
368	20240216	133900	20394925	2940	2940	2940	2940	113
369	20240216	133800	20062705	2955	2955	2955	2955	0
370	20240216	133700	20062705	2955	2955	2955	2955	0
371	20240216	133600	20062705	2955	2955	2955	2955	0
372	20240216	133500	20062705	2955	2955	2955	2955	0
373	20240216	133400	20062705	2955	2955	2955	2955	1
374	20240216	133300	20059750	2940	2940	2940	2940	1
375	20240216	133200	20056810	2945	2950	2950	2945	2
376	20240216	133100	20050915	2955	2955	2955	2955	0
377	20240216	133000	20050915	2955	2955	2955	2955	0
378	20240216	132900	20050915	2955	2955	2955	2955	0
379	20240216	132800	20050915	2955	2955	2955	2955	0
380	20240216	132700	20050915	2955	2955	2955	2955	0
381	20240216	132600	20050915	2955	2955	2955	2955	0
382	20240216	132500	20050915	2955	2955	2955	2955	0
383	20240216	132400	20050915	2955	2955	2955	2955	0
384	20240216	132300	20050915	2955	2955	2955	2955	0
385	20240216	132200	20050915	2955	2955	2955	2955	0
386	20240216	132100	20050915	2955	2955	2955	2955	0
387	20240216	132000	20050915	2955	2955	2955	2955	0
388	20240216	131900	20050915	2955	2955	2955	2955	0
389	20240216	131800	20050915	2955	2955	2955	2955	0
390	20240216	131700	20050915	2955	2955	2955	2955	0
391	20240216	131600	20050915	2955	2955	2955	2955	0
392	20240216	131500	20050915	2955	2955	2955	2955	0
393	20240216	131400	20050915	2955	2955	2955	2955	0
394	20240216	131300	20050915	2955	2950	2955	2950	20
395	20240216	131200	19991910	2950	2950	2950	2950	0
396	20240216	131100	19991910	2950	2950	2950	2950	0
397	20240216	131000	19991910	2950	2950	2950	2950	0
398	20240216	130900	19991910	2950	2950	2950	2950	0
399	20240216	130800	19991910	2950	2950	2950	2950	0
400	20240216	130700	19991910	2950	2950	2950	2950	0
401	20240216	130600	19991910	2950	2950	2950	2950	1
402	20240216	130500	19988960	2945	2945	2945	2945	3
403	20240216	130400	19980125	2945	2950	2950	2945	354
404	20240216	130300	18935855	2950	2950	2950	2950	101
405	20240216	130200	18637905	2950	2950	2950	2950	133
406	20240216	130100	18245555	2955	2955	2955	2955	1
407	20240216	130000	18242600	2965	2965	2965	2965	0
408	20240216	125900	18242600	2965	2965	2965	2965	0
409	20240216	125800	18242600	2965	2965	2965	2965	0
410	20240216	125700	18242600	2965	2965	2965	2965	0
411	20240216	125600	18242600	2965	2965	2965	2965	0
412	20240216	125500	18242600	2965	2965	2965	2965	0
413	20240216	125400	18242600	2965	2965	2965	2965	0
414	20240216	125300	18242600	2965	2965	2965	2965	1
415	20240216	125200	18239635	2965	2965	2965	2965	0
416	20240216	125100	18239635	2965	2965	2965	2965	0
417	20240216	125000	18239635	2965	2965	2965	2965	0
418	20240216	124900	18239635	2965	2965	2965	2965	0
419	20240216	124800	18239635	2965	2965	2965	2965	0
420	20240216	124700	18239635	2965	2965	2965	2965	0
421	20240216	124600	18239635	2965	2965	2965	2965	0
422	20240216	124500	18239635	2965	2965	2965	2965	0
423	20240216	124400	18239635	2965	2965	2965	2965	0
424	20240216	124300	18239635	2965	2965	2965	2965	0
425	20240216	124200	18239635	2965	2965	2965	2965	0
426	20240216	124100	18239635	2965	2965	2965	2965	0
427	20240216	124000	18239635	2965	2965	2965	2965	0
428	20240216	123900	18239635	2965	2965	2965	2965	0
429	20240216	123800	18239635	2965	2965	2965	2965	0
430	20240216	123700	18239635	2965	2965	2965	2965	0
431	20240216	123600	18239635	2965	2965	2965	2965	0
432	20240216	123500	18239635	2965	2965	2965	2965	0
433	20240216	123400	18239635	2965	2960	2965	2960	2
434	20240216	123300	18233710	2955	2955	2955	2955	0
435	20240216	123200	18233710	2955	2955	2955	2955	0
436	20240216	123100	18233710	2955	2955	2955	2955	0
437	20240216	123000	18233710	2955	2955	2955	2955	0
438	20240216	122900	18233710	2955	2955	2955	2955	0
439	20240216	122800	18233710	2955	2955	2955	2955	1
440	20240216	122700	18230755	2965	2965	2965	2965	0
441	20240216	122600	18230755	2965	2965	2965	2965	0
442	20240216	122500	18230755	2965	2965	2965	2965	0
443	20240216	122400	18230755	2965	2965	2965	2965	0
444	20240216	122300	18230755	2965	2965	2965	2965	0
445	20240216	122200	18230755	2965	2965	2965	2965	0
446	20240216	122100	18230755	2965	2965	2965	2965	0
447	20240216	122000	18230755	2965	2965	2965	2965	0
448	20240216	121900	18230755	2965	2965	2965	2965	0
449	20240216	121800	18230755	2965	2965	2965	2965	0
450	20240216	121700	18230755	2965	2965	2965	2965	0
451	20240216	121600	18230755	2965	2965	2965	2965	0
452	20240216	121500	18230755	2965	2965	2965	2965	0
453	20240216	121400	18230755	2965	2965	2965	2965	0
454	20240216	121300	18230755	2965	2965	2965	2965	0
455	20240216	121200	18230755	2965	2965	2965	2965	0
456	20240216	121100	18230755	2965	2965	2965	2965	0
457	20240216	121000	18230755	2965	2965	2965	2965	0
458	20240216	120900	18230755	2965	2965	2965	2965	0
459	20240216	120800	18230755	2965	2965	2965	2965	0
460	20240216	120700	18230755	2965	2965	2965	2965	0
461	20240216	120600	18230755	2965	2965	2965	2965	0
462	20240216	120500	18230755	2965	2965	2965	2965	0
463	20240216	120400	18230755	2965	2965	2965	2965	0
464	20240216	120300	18230755	2965	2965	2965	2965	0
465	20240216	120200	18230755	2965	2965	2965	2965	0
466	20240216	120100	18230755	2965	2965	2965	2965	0
467	20240216	120000	18230755	2965	2965	2965	2965	0
468	20240216	115900	18230755	2965	2965	2965	2965	0
469	20240216	115800	18230755	2965	2965	2965	2965	0
470	20240216	115700	18230755	2965	2965	2965	2965	0
471	20240216	115600	18230755	2965	2965	2965	2965	0
472	20240216	115500	18230755	2965	2965	2965	2965	0
473	20240216	115400	18230755	2965	2965	2965	2965	0
474	20240216	115300	18230755	2965	2965	2965	2965	0
475	20240216	115200	18230755	2965	2965	2965	2965	0
476	20240216	115100	18230755	2965	2965	2965	2965	0
477	20240216	115000	18230755	2965	2965	2965	2965	0
478	20240216	114900	18230755	2965	2965	2965	2965	0
479	20240216	114800	18230755	2965	2965	2965	2965	0
480	20240216	114700	18230755	2965	2965	2965	2965	0
481	20240216	114600	18230755	2965	2965	2965	2965	1
482	20240216	114500	18227790	2950	2950	2950	2950	0
483	20240216	114400	18227790	2950	2950	2950	2950	0
484	20240216	114300	18227790	2950	2950	2950	2950	9
485	20240216	114200	18201240	2950	2950	2950	2950	0
486	20240216	114100	18201240	2950	2950	2950	2950	0
487	20240216	114000	18201240	2950	2960	2960	2950	91
488	20240216	113900	17932775	2970	2970	2970	2970	0
489	20240216	113800	17932775	2970	2965	2970	2965	2
490	20240216	113700	17926840	2960	2960	2960	2960	0
491	20240216	113600	17926840	2960	2960	2960	2960	0
492	20240216	113500	17926840	2960	2955	2960	2955	32
493	20240216	113400	17832130	2970	2970	2970	2970	0
494	20240216	113300	17832130	2970	2970	2970	2970	0
495	20240216	113200	17832130	2970	2970	2970	2970	0
496	20240216	113100	17832130	2970	2970	2970	2970	0
497	20240216	113000	17832130	2970	2970	2970	2970	0
498	20240216	112900	17832130	2970	2970	2970	2970	0
499	20240216	112800	17832130	2970	2970	2970	2970	0
500	20240216	112700	17832130	2970	2970	2970	2970	0
501	20240216	112600	17832130	2970	2970	2970	2970	0
502	20240216	112500	17832130	2970	2970	2970	2970	0
503	20240216	112400	17832130	2970	2970	2970	2970	0
504	20240216	112300	17832130	2970	2970	2970	2970	0
505	20240216	112200	17832130	2970	2970	2970	2970	0
506	20240216	112100	17832130	2970	2970	2970	2970	0
507	20240216	112000	17832130	2970	2970	2970	2970	0
508	20240216	111900	17832130	2970	2970	2970	2970	0
509	20240216	111800	17832130	2970	2970	2970	2970	0
510	20240216	111700	17832130	2970	2970	2970	2970	0
511	20240216	111600	17832130	2970	2970	2970	2970	0
512	20240216	111500	17832130	2970	2970	2970	2970	0
513	20240216	111400	17832130	2970	2970	2970	2970	0
514	20240216	111300	17832130	2970	2970	2970	2970	0
515	20240216	111200	17832130	2970	2970	2970	2970	0
516	20240216	111100	17832130	2970	2970	2970	2970	0
517	20240216	111000	17832130	2970	2970	2970	2970	0
518	20240216	110900	17832130	2970	2970	2970	2970	0
519	20240216	110800	17832130	2970	2970	2970	2970	0
520	20240216	110700	17832130	2970	2970	2970	2970	0
521	20240216	110600	17832130	2970	2970	2970	2970	0
522	20240216	110500	17832130	2970	2970	2970	2970	0
523	20240216	110400	17832130	2970	2970	2970	2970	0
524	20240216	110300	17832130	2970	2970	2970	2970	0
525	20240216	110200	17832130	2970	2970	2970	2970	0
526	20240216	110100	17832130	2970	2970	2970	2970	0
527	20240216	110000	17832130	2970	2970	2970	2970	0
528	20240216	105900	17832130	2970	2970	2970	2970	0
529	20240216	105800	17832130	2970	2970	2970	2970	0
530	20240216	105700	17832130	2970	2970	2970	2970	0
531	20240216	105600	17832130	2970	2970	2970	2970	0
532	20240216	105500	17832130	2970	2970	2970	2970	0
533	20240216	105400	17832130	2970	2970	2970	2970	0
534	20240216	105300	17832130	2970	2970	2970	2970	0
535	20240216	105200	17832130	2970	2970	2970	2970	0
536	20240216	105100	17832130	2970	2970	2970	2970	0
537	20240216	105000	17832130	2970	2970	2970	2970	0
538	20240216	104900	17832130	2970	2970	2970	2970	0
539	20240216	104800	17832130	2970	2970	2970	2970	0
540	20240216	104700	17832130	2970	2970	2970	2970	1
541	20240216	104600	17829160	2975	2975	2975	2975	0
542	20240216	104500	17829160	2975	2980	2980	2945	143
543	20240216	104400	17405475	2985	3000	3000	2965	165
544	20240216	104300	16915825	2965	2960	3010	2955	1122
545	20240216	104200	13583090	2950	2945	2950	2945	253
546	20240216	104100	12836885	2940	2940	2940	2940	0
547	20240216	104000	12836885	2940	2940	2940	2940	793
548	20240216	103900	10505465	2940	2940	2940	2940	0
549	20240216	103800	10505465	2940	2940	2940	2940	0
550	20240216	103700	10505465	2940	2940	2940	2940	0
551	20240216	103600	10505465	2940	2940	2940	2940	1
552	20240216	103500	10502525	2935	2935	2935	2935	0
553	20240216	103400	10502525	2935	2935	2935	2935	0
554	20240216	103300	10502525	2935	2935	2935	2935	0
555	20240216	103200	10502525	2935	2935	2935	2935	0
556	20240216	103100	10502525	2935	2935	2940	2935	7
557	20240216	103000	10481955	2935	2935	2935	2935	1
558	20240216	102900	10479020	2935	2935	2940	2935	52
559	20240216	102800	10326160	2930	2930	2930	2930	0
560	20240216	102700	10326160	2930	2930	2930	2930	0
561	20240216	102600	10326160	2930	2940	2940	2930	6
562	20240216	102500	10308545	2940	2940	2940	2940	0
563	20240216	102400	10308545	2940	2940	2940	2940	0
564	20240216	102300	10308545	2940	2940	2940	2940	0
565	20240216	102200	10308545	2940	2940	2940	2940	0
566	20240216	102100	10308545	2940	2940	2940	2940	101
567	20240216	102000	10011605	2940	2940	2940	2940	50
568	20240216	101900	9864605	2940	2940	2940	2940	0
569	20240216	101800	9864605	2940	2940	2940	2940	1
570	20240216	101700	9861665	2950	2950	2950	2950	0
571	20240216	101600	9861665	2950	2950	2950	2950	0
572	20240216	101500	9861665	2950	2950	2950	2950	0
573	20240216	101400	9861665	2950	2950	2950	2950	0
574	20240216	101300	9861665	2950	2950	2950	2950	0
575	20240216	101200	9861665	2950	2950	2950	2950	0
576	20240216	101100	9861665	2950	2950	2950	2950	0
577	20240216	101000	9861665	2950	2950	2950	2950	0
578	20240216	100900	9861665	2950	2950	2950	2950	0
579	20240216	100800	9861665	2950	2950	2950	2950	15
580	20240216	100700	9817415	2950	2950	2950	2950	0
581	20240216	100600	9817415	2950	2950	2950	2950	0
582	20240216	100500	9817415	2950	2950	2950	2950	0
583	20240216	100400	9817415	2950	2950	2950	2950	9
584	20240216	100300	9790865	2950	2950	2950	2950	0
585	20240216	100200	9790865	2950	2950	2950	2950	0
586	20240216	100100	9790865	2950	2950	2950	2950	0
587	20240216	100000	9790865	2950	2950	2950	2950	0
588	20240216	095900	9790865	2950	2950	2950	2950	0
589	20240216	095800	9790865	2950	2950	2950	2950	0
590	20240216	095700	9790865	2950	2950	2950	2950	0
591	20240216	095600	9790865	2950	2950	2950	2950	0
592	20240216	095500	9790865	2950	2950	2950	2950	0
593	20240216	095400	9790865	2950	2950	2950	2950	0
594	20240216	095300	9790865	2950	2950	2950	2950	0
595	20240216	095200	9790865	2950	2950	2950	2950	0
596	20240216	095100	9790865	2950	2950	2950	2950	0
597	20240216	095000	9790865	2950	2950	2950	2950	0
598	20240216	094900	9790865	2950	2950	2950	2950	0
599	20240216	094800	9790865	2950	2950	2950	2950	0
600	20240216	094700	9790865	2950	2950	2950	2950	0
601	20240216	094600	9790865	2950	2950	2950	2950	0
602	20240216	094500	9790865	2950	2950	2950	2950	0
603	20240216	094400	9790865	2950	2950	2950	2950	0
604	20240216	094300	9790865	2950	2950	2950	2950	0
605	20240216	094200	9790865	2950	2950	2950	2950	0
606	20240216	094100	9790865	2950	2950	2950	2950	1
607	20240216	094000	9787915	2950	2950	2950	2950	0
608	20240216	093900	9787915	2950	2950	2950	2950	0
609	20240216	093800	9787915	2950	2950	2950	2950	10
610	20240216	093700	9758415	2950	2950	2950	2950	0
611	20240216	093600	9758415	2950	2950	2950	2950	0
612	20240216	093500	9758415	2950	2950	2950	2950	0
613	20240216	093400	9758415	2950	2935	2950	2935	4
614	20240216	093300	9746640	2920	2920	2920	2920	0
615	20240216	093200	9746640	2920	2920	2920	2920	4
616	20240216	093100	9734960	2920	2920	2920	2920	3
617	20240216	093000	9726200	2910	2950	2950	2910	23
618	20240216	092900	9658950	2950	2950	2950	2950	1
619	20240216	092800	9656000	2950	2935	2950	2935	2
620	20240216	092700	9650115	2950	2950	2950	2950	0
621	20240216	092600	9650115	2950	2950	2950	2950	0
622	20240216	092500	9650115	2950	2935	2950	2935	857
623	20240216	092400	7127445	2925	2925	2925	2925	0
624	20240216	092300	7127445	2925	2925	2925	2925	0
625	20240216	092200	7127445	2925	2930	2930	2925	10
626	20240216	092100	7098190	2945	2945	2945	2945	0
627	20240216	092000	7098190	2945	2945	2945	2945	0
628	20240216	091900	7098190	2945	2945	2945	2945	0
629	20240216	091800	7098190	2945	2945	2945	2945	0
630	20240216	091700	7098190	2945	2945	2945	2945	0
631	20240216	091600	7098190	2945	2945	2945	2945	0
632	20240216	091500	7098190	2945	2945	2945	2945	0
633	20240216	091400	7098190	2945	2945	2945	2945	0
634	20240216	091300	7098190	2945	2945	2945	2945	0
635	20240216	091200	7098190	2945	2945	2945	2945	0
636	20240216	091100	7098190	2945	2945	2945	2945	0
637	20240216	091000	7098190	2945	2945	2945	2945	0
638	20240216	090900	7098190	2945	2945	2945	2945	0
639	20240216	090800	7098190	2945	2945	2945	2945	0
640	20240216	090700	7098190	2945	2945	2945	2945	0
641	20240216	090600	7098190	2945	2945	2945	2945	0
642	20240216	090500	7098190	2945	2945	2945	2945	1
643	20240216	090400	7095245	2945	2945	2945	2945	0
644	20240216	090300	7095245	2945	2945	2945	2945	0
645	20240216	090200	7095245	2945	2945	2945	2945	0
646	20240216	090100	7095245	2945	2955	2955	2900	334
647	20240216	090000	6121325	2980	2950	2980	2950	1659