KissMeData/070300/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194500	28426665	2940	2940	2940	2940	340
3	20240220	194400	28426665	2940	2940	2940	2940	0
4	20240220	194300	28426665	2940	2940	2940	2940	0
5	20240220	194200	28426665	2940	2940	2940	2940	0
6	20240220	194100	28426665	2940	2940	2940	2940	0
7	20240220	194000	28426665	2940	2940	2940	2940	0
8	20240220	193900	28426665	2940	2940	2940	2940	0
9	20240220	193800	28426665	2940	2940	2940	2940	0
10	20240220	193700	28426665	2940	2940	2940	2940	0
11	20240220	193600	28426665	2940	2940	2940	2940	0
12	20240220	193500	28426665	2940	2940	2940	2940	0
13	20240220	193400	28426665	2940	2940	2940	2940	0
14	20240220	193300	28426665	2940	2940	2940	2940	0
15	20240220	193200	28426665	2940	2940	2940	2940	0
16	20240220	193100	28426665	2940	2940	2940	2940	0
17	20240220	193000	28426665	2940	2940	2940	2940	0
18	20240220	192900	28426665	2940	2940	2940	2940	0
19	20240220	192800	28426665	2940	2940	2940	2940	0
20	20240220	192700	28426665	2940	2940	2940	2940	0
21	20240220	192600	28426665	2940	2940	2940	2940	0
22	20240220	192500	28426665	2940	2940	2940	2940	0
23	20240220	192400	28426665	2940	2940	2940	2940	0
24	20240220	192300	28426665	2940	2940	2940	2940	0
25	20240220	192200	28426665	2940	2940	2940	2940	0
26	20240220	192100	28426665	2940	2940	2940	2940	0
27	20240220	192000	28426665	2940	2940	2940	2940	0
28	20240220	191900	28426665	2940	2940	2940	2940	0
29	20240220	191800	28426665	2940	2940	2940	2940	0
30	20240220	191700	28426665	2940	2940	2940	2940	0
31	20240220	191600	28426665	2940	2940	2940	2940	0
32	20240220	191500	28426665	2940	2940	2940	2940	340
33	20240220	191400	28426665	2940	2940	2940	2940	0
34	20240220	191300	28426665	2940	2940	2940	2940	0
35	20240220	191200	28426665	2940	2940	2940	2940	0
36	20240220	191100	28426665	2940	2940	2940	2940	0
37	20240220	191000	28426665	2940	2940	2940	2940	0
38	20240220	190900	28426665	2940	2940	2940	2940	0
39	20240220	190800	28426665	2940	2940	2940	2940	0
40	20240220	190700	28426665	2940	2940	2940	2940	0
41	20240220	190600	28426665	2940	2940	2940	2940	0
42	20240220	190500	28426665	2940	2940	2940	2940	0
43	20240220	190400	28426665	2940	2940	2940	2940	0
44	20240220	190300	28426665	2940	2940	2940	2940	0
45	20240220	190200	28426665	2940	2940	2940	2940	0
46	20240220	190100	28426665	2940	2940	2940	2940	0
47	20240220	190000	28426665	2940	2940	2940	2940	0
48	20240220	185900	28426665	2940	2940	2940	2940	0
49	20240220	185800	28426665	2940	2940	2940	2940	0
50	20240220	185700	28426665	2940	2940	2940	2940	0
51	20240220	185600	28426665	2940	2940	2940	2940	0
52	20240220	185500	28426665	2940	2940	2940	2940	0
53	20240220	185400	28426665	2940	2940	2940	2940	0
54	20240220	185300	28426665	2940	2940	2940	2940	0
55	20240220	185200	28426665	2940	2940	2940	2940	0
56	20240220	185100	28426665	2940	2940	2940	2940	0
57	20240220	185000	28426665	2940	2940	2940	2940	0
58	20240220	184900	28426665	2940	2940	2940	2940	0
59	20240220	184800	28426665	2940	2940	2940	2940	0
60	20240220	184700	28426665	2940	2940	2940	2940	0
61	20240220	184600	28426665	2940	2940	2940	2940	0
62	20240220	184500	28426665	2940	2940	2940	2940	340
63	20240220	184400	28426665	2940	2940	2940	2940	0
64	20240220	184300	28426665	2940	2940	2940	2940	0
65	20240220	184200	28426665	2940	2940	2940	2940	0
66	20240220	184100	28426665	2940	2940	2940	2940	0
67	20240220	184000	28426665	2940	2940	2940	2940	0
68	20240220	183900	28426665	2940	2940	2940	2940	0
69	20240220	183800	28426665	2940	2940	2940	2940	0
70	20240220	183700	28426665	2940	2940	2940	2940	0
71	20240220	183600	28426665	2940	2940	2940	2940	0
72	20240220	183500	28426665	2940	2940	2940	2940	0
73	20240220	183400	28426665	2940	2940	2940	2940	0
74	20240220	183300	28426665	2940	2940	2940	2940	0
75	20240220	183200	28426665	2940	2940	2940	2940	0
76	20240220	183100	28426665	2940	2940	2940	2940	0
77	20240220	183000	28426665	2940	2940	2940	2940	0
78	20240220	182900	28426665	2940	2940	2940	2940	0
79	20240220	182800	28426665	2940	2940	2940	2940	0
80	20240220	182700	28426665	2940	2940	2940	2940	0
81	20240220	182600	28426665	2940	2940	2940	2940	0
82	20240220	182500	28426665	2940	2940	2940	2940	0
83	20240220	182400	28426665	2940	2940	2940	2940	0
84	20240220	182300	28426665	2940	2940	2940	2940	0
85	20240220	182200	28426665	2940	2940	2940	2940	0
86	20240220	182100	28426665	2940	2940	2940	2940	0
87	20240220	182000	28426665	2940	2940	2940	2940	0
88	20240220	181900	28426665	2940	2940	2940	2940	0
89	20240220	181800	28426665	2940	2940	2940	2940	0
90	20240220	181700	28426665	2940	2940	2940	2940	0
91	20240220	181600	28426665	2940	2940	2940	2940	0
92	20240220	181500	28426665	2940	2940	2940	2940	340
93	20240220	181400	28426665	2940	2940	2940	2940	0
94	20240220	181300	28426665	2940	2940	2940	2940	0
95	20240220	181200	28426665	2940	2940	2940	2940	0
96	20240220	181100	28426665	2940	2940	2940	2940	0
97	20240220	181000	28426665	2940	2940	2940	2940	0
98	20240220	180900	28426665	2940	2940	2940	2940	0
99	20240220	180800	28426665	2940	2940	2940	2940	0
100	20240220	180700	28426665	2940	2940	2940	2940	0
101	20240220	180600	28426665	2940	2940	2940	2940	0
102	20240220	180500	28426665	2940	2940	2940	2940	0
103	20240220	180400	28426665	2940	2940	2940	2940	0
104	20240220	180300	28426665	2940	2940	2940	2940	0
105	20240220	180200	28426665	2940	2940	2940	2940	0
106	20240220	180100	28426665	2940	2940	2940	2940	0
107	20240220	180000	28426665	2940	2940	2940	2940	0
108	20240220	175900	28426665	2940	2940	2940	2940	0
109	20240220	175800	28426665	2940	2940	2940	2940	0
110	20240220	175700	28426665	2940	2940	2940	2940	0
111	20240220	175600	28426665	2940	2940	2940	2940	0
112	20240220	175500	28426665	2940	2940	2940	2940	0
113	20240220	175400	28426665	2940	2940	2940	2940	0
114	20240220	175300	28426665	2940	2940	2940	2940	0
115	20240220	175200	28426665	2940	2940	2940	2940	0
116	20240220	175100	28426665	2940	2940	2940	2940	0
117	20240220	175000	28426665	2940	2940	2940	2940	0
118	20240220	174900	28426665	2940	2940	2940	2940	0
119	20240220	174800	28426665	2940	2940	2940	2940	0
120	20240220	174700	28426665	2940	2940	2940	2940	0
121	20240220	174600	28426665	2940	2940	2940	2940	0
122	20240220	174500	28426665	2940	2940	2940	2940	340
123	20240220	174400	28426665	2940	2940	2940	2940	0
124	20240220	174300	28426665	2940	2940	2940	2940	0
125	20240220	174200	28426665	2940	2940	2940	2940	0
126	20240220	174100	28426665	2940	2940	2940	2940	0
127	20240220	174000	28426665	2940	2940	2940	2940	0
128	20240220	173900	28426665	2940	2940	2940	2940	0
129	20240220	173800	28426665	2940	2940	2940	2940	0
130	20240220	173700	28426665	2940	2940	2940	2940	0
131	20240220	173600	28426665	2940	2940	2940	2940	0
132	20240220	173500	28426665	2940	2940	2940	2940	0
133	20240220	173400	28426665	2940	2940	2940	2940	0
134	20240220	173300	28426665	2940	2940	2940	2940	0
135	20240220	173200	28426665	2940	2940	2940	2940	0
136	20240220	173100	28426665	2940	2940	2940	2940	0
137	20240220	173000	28426665	2940	2940	2940	2940	0
138	20240220	172900	28426665	2940	2940	2940	2940	0
139	20240220	172800	28426665	2940	2940	2940	2940	0
140	20240220	172700	28426665	2940	2940	2940	2940	0
141	20240220	172600	28426665	2940	2940	2940	2940	0
142	20240220	172500	28426665	2940	2940	2940	2940	0
143	20240220	172400	28426665	2940	2940	2940	2940	0
144	20240220	172300	28426665	2940	2940	2940	2940	0
145	20240220	172200	28426665	2940	2940	2940	2940	0
146	20240220	172100	28426665	2940	2940	2940	2940	0
147	20240220	172000	28426665	2940	2940	2940	2940	0
148	20240220	171900	28426665	2940	2940	2940	2940	0
149	20240220	171800	28426665	2940	2940	2940	2940	0
150	20240220	171700	28426665	2940	2940	2940	2940	0
151	20240220	171600	28426665	2940	2940	2940	2940	0
152	20240220	171500	28426665	2940	2940	2940	2940	340
153	20240220	171400	28426665	2940	2940	2940	2940	0
154	20240220	171300	28426665	2940	2940	2940	2940	0
155	20240220	171200	28426665	2940	2940	2940	2940	0
156	20240220	171100	28426665	2940	2940	2940	2940	0
157	20240220	171000	28426665	2940	2940	2940	2940	0
158	20240220	170900	28426665	2940	2940	2940	2940	0
159	20240220	170800	28426665	2940	2940	2940	2940	0
160	20240220	170700	28426665	2940	2940	2940	2940	0
161	20240220	170600	28426665	2940	2940	2940	2940	0
162	20240220	170500	28426665	2940	2940	2940	2940	0
163	20240220	170400	28426665	2940	2940	2940	2940	0
164	20240220	170300	28426665	2940	2940	2940	2940	0
165	20240220	170200	28426665	2940	2940	2940	2940	0
166	20240220	170100	28426665	2940	2940	2940	2940	0
167	20240220	170000	28426665	2940	2940	2940	2940	0
168	20240220	165900	28426665	2940	2940	2940	2940	0
169	20240220	165800	28426665	2940	2940	2940	2940	0
170	20240220	165700	28426665	2940	2940	2940	2940	0
171	20240220	165600	28426665	2940	2940	2940	2940	0
172	20240220	165500	28426665	2940	2940	2940	2940	0
173	20240220	165400	28426665	2940	2940	2940	2940	0
174	20240220	165300	28426665	2940	2940	2940	2940	0
175	20240220	165200	28426665	2940	2940	2940	2940	0
176	20240220	165100	28426665	2940	2940	2940	2940	0
177	20240220	165000	28426665	2940	2940	2940	2940	0
178	20240220	164900	28426665	2940	2940	2940	2940	0
179	20240220	164800	28426665	2940	2940	2940	2940	0
180	20240220	164700	28426665	2940	2940	2940	2940	0
181	20240220	164600	28426665	2940	2940	2940	2940	0
182	20240220	164500	28426665	2940	2940	2940	2940	340
183	20240220	164400	28426665	2940	2940	2940	2940	0
184	20240220	164300	28426665	2940	2940	2940	2940	0
185	20240220	164200	28426665	2940	2940	2940	2940	0
186	20240220	164100	28426665	2940	2940	2940	2940	0
187	20240220	164000	28426665	2940	2940	2940	2940	0
188	20240220	163900	28426665	2940	2940	2940	2940	0
189	20240220	163800	28426665	2940	2940	2940	2940	0
190	20240220	163700	28426665	2940	2940	2940	2940	0
191	20240220	163600	28426665	2940	2940	2940	2940	0
192	20240220	163500	28426665	2940	2940	2940	2940	0
193	20240220	163400	28426665	2940	2940	2940	2940	0
194	20240220	163300	28426665	2940	2940	2940	2940	0
195	20240220	163200	28426665	2940	2940	2940	2940	0
196	20240220	163100	28426665	2940	2940	2940	2940	0
197	20240220	163000	28426665	2940	2940	2940	2940	0
198	20240220	162900	28426665	2940	2940	2940	2940	0
199	20240220	162800	28426665	2940	2940	2940	2940	0
200	20240220	162700	28426665	2940	2940	2940	2940	0
201	20240220	162600	28426665	2940	2940	2940	2940	0
202	20240220	162500	28426665	2940	2940	2940	2940	0
203	20240220	162400	28426665	2940	2940	2940	2940	0
204	20240220	162300	28426665	2940	2940	2940	2940	0
205	20240220	162200	28426665	2940	2940	2940	2940	0
206	20240220	162100	28426665	2940	2940	2940	2940	0
207	20240220	162000	28426665	2940	2940	2940	2940	0
208	20240220	161900	28426665	2940	2940	2940	2940	0
209	20240220	161800	28426665	2940	2940	2940	2940	0
210	20240220	161700	28426665	2940	2940	2940	2940	0
211	20240220	161600	28426665	2940	2940	2940	2940	0
212	20240220	161500	28426665	2940	2940	2940	2940	340
213	20240220	161400	28426665	2940	2940	2940	2940	0
214	20240220	161300	28426665	2940	2940	2940	2940	0
215	20240220	161200	28426665	2940	2940	2940	2940	0
216	20240220	161100	28426665	2940	2940	2940	2940	0
217	20240220	161000	28426665	2940	2940	2940	2940	0
218	20240220	160900	28426665	2940	2940	2940	2940	0
219	20240220	160800	28426665	2940	2940	2940	2940	0
220	20240220	160700	28426665	2940	2940	2940	2940	0
221	20240220	160600	28426665	2940	2940	2940	2940	0
222	20240220	160500	28426665	2940	2940	2940	2940	0
223	20240220	160400	28426665	2940	2940	2940	2940	0
224	20240220	160300	28426665	2940	2940	2940	2940	0
225	20240220	160200	28426665	2940	2940	2940	2940	0
226	20240220	160100	28426665	2940	2940	2940	2940	0
227	20240220	160000	28426665	2940	2940	2940	2940	0
228	20240220	155900	28426665	2940	2940	2940	2940	0
229	20240220	155800	28426665	2940	2940	2940	2940	0
230	20240220	155700	28426665	2940	2940	2940	2940	0
231	20240220	155600	28426665	2940	2940	2940	2940	0
232	20240220	155500	28426665	2940	2940	2940	2940	0
233	20240220	155400	28426665	2940	2940	2940	2940	0
234	20240220	155300	28426665	2940	2940	2940	2940	0
235	20240220	155200	28426665	2940	2940	2940	2940	0
236	20240220	155100	28426665	2940	2940	2940	2940	0
237	20240220	155000	28426665	2940	2940	2940	2940	0
238	20240220	154900	28426665	2940	2940	2940	2940	0
239	20240220	154800	28426665	2940	2940	2940	2940	0
240	20240220	154700	28426665	2940	2940	2940	2940	0
241	20240220	154600	28426665	2940	2940	2940	2940	0
242	20240220	154500	28426665	2940	2940	2940	2940	340
243	20240220	154400	28426665	2940	2940	2940	2940	0
244	20240220	154300	28426665	2940	2940	2940	2940	0
245	20240220	154200	28426665	2940	2940	2940	2940	0
246	20240220	154100	28426665	2940	2940	2940	2940	0
247	20240220	154000	28426665	2940	2940	2940	2940	0
248	20240220	153900	28426665	2940	2940	2940	2940	0
249	20240220	153800	28426665	2940	2940	2940	2940	0
250	20240220	153700	28426665	2940	2940	2940	2940	0
251	20240220	153600	28426665	2940	2940	2940	2940	0
252	20240220	153500	28426665	2940	2940	2940	2940	0
253	20240220	153400	28426665	2940	2940	2940	2940	0
254	20240220	153300	28426665	2940	2940	2940	2940	0
255	20240220	153200	28426665	2940	2940	2940	2940	0
256	20240220	153100	28426665	2940	2940	2940	2940	0
257	20240220	153000	28426665	2940	2940	2940	2940	340
258	20240220	152900	27427065	2935	2935	2935	2935	0
259	20240220	152800	27427065	2935	2935	2935	2935	0
260	20240220	152700	27427065	2935	2935	2935	2935	0
261	20240220	152600	27427065	2935	2935	2935	2935	0
262	20240220	152500	27427065	2935	2935	2935	2935	0
263	20240220	152400	27427065	2935	2935	2935	2935	0
264	20240220	152300	27427065	2935	2935	2935	2935	0
265	20240220	152200	27427065	2935	2935	2935	2935	0
266	20240220	152100	27427065	2935	2935	2935	2935	0
267	20240220	152000	27427065	2935	2935	2935	2935	0
268	20240220	151900	27427065	2935	2935	2935	2935	1
269	20240220	151800	27424130	2930	2930	2930	2930	0
270	20240220	151700	27424130	2930	2930	2930	2930	0
271	20240220	151600	27424130	2930	2930	2930	2930	0
272	20240220	151500	27424130	2930	2930	2930	2930	0
273	20240220	151400	27424130	2930	2930	2930	2930	0
274	20240220	151300	27424130	2930	2930	2930	2930	435
275	20240220	151200	26149580	2930	2930	2930	2930	0
276	20240220	151100	26149580	2930	2930	2930	2930	0
277	20240220	151000	26149580	2930	2930	2930	2930	0
278	20240220	150900	26149580	2930	2930	2930	2930	0
279	20240220	150800	26149580	2930	2930	2930	2930	1
280	20240220	150700	26146650	2930	2930	2930	2930	0
281	20240220	150600	26146650	2930	2930	2930	2930	0
282	20240220	150500	26146650	2930	2930	2930	2930	0
283	20240220	150400	26146650	2930	2930	2930	2930	0
284	20240220	150300	26146650	2930	2930	2930	2930	50
285	20240220	150200	26000150	2920	2920	2920	2920	1
286	20240220	150100	25997230	2920	2930	2930	2920	51
287	20240220	150000	25847810	2930	2930	2930	2930	0
288	20240220	145900	25847810	2930	2930	2930	2930	0
289	20240220	145800	25847810	2930	2930	2930	2930	0
290	20240220	145700	25847810	2930	2930	2930	2930	0
291	20240220	145600	25847810	2930	2930	2930	2930	0
292	20240220	145500	25847810	2930	2930	2930	2930	0
293	20240220	145400	25847810	2930	2930	2930	2930	50
294	20240220	145300	25701310	2930	2925	2930	2925	101
295	20240220	145200	25405400	2910	2925	2930	2910	7
296	20240220	145100	25384990	2930	2930	2930	2930	0
297	20240220	145000	25384990	2930	2930	2930	2930	1
298	20240220	144900	25382060	2930	2930	2930	2930	10
299	20240220	144800	25352760	2930	2930	2930	2930	300
300	20240220	144700	24473760	2930	2930	2930	2930	0
301	20240220	144600	24473760	2930	2930	2930	2930	0
302	20240220	144500	24473760	2930	2930	2930	2930	0
303	20240220	144400	24473760	2930	2930	2930	2930	6
304	20240220	144300	24456180	2935	2935	2935	2935	0
305	20240220	144200	24456180	2935	2935	2935	2935	0
306	20240220	144100	24456180	2935	2935	2935	2935	0
307	20240220	144000	24456180	2935	2935	2935	2935	0
308	20240220	143900	24456180	2935	2935	2935	2935	0
309	20240220	143800	24456180	2935	2925	2935	2925	3
310	20240220	143700	24447390	2915	2915	2915	2915	1
311	20240220	143600	24444475	2915	2925	2925	2910	658
312	20240220	143500	22525250	2930	2930	2930	2930	1011
313	20240220	143400	19563020	2935	2935	2935	2935	0
314	20240220	143300	19563020	2935	2935	2935	2935	0
315	20240220	143200	19563020	2935	2935	2935	2935	0
316	20240220	143100	19563020	2935	2935	2935	2935	0
317	20240220	143000	19563020	2935	2935	2935	2935	0
318	20240220	142900	19563020	2935	2935	2935	2935	0
319	20240220	142800	19563020	2935	2935	2935	2935	0
320	20240220	142700	19563020	2935	2935	2935	2935	0
321	20240220	142600	19563020	2935	2935	2935	2935	0
322	20240220	142500	19563020	2935	2935	2935	2935	0
323	20240220	142400	19563020	2935	2935	2935	2935	0
324	20240220	142300	19563020	2935	2935	2935	2935	0
325	20240220	142200	19563020	2935	2935	2935	2935	500
326	20240220	142100	18095520	2935	2935	2935	2935	0
327	20240220	142000	18095520	2935	2935	2935	2935	0
328	20240220	141900	18095520	2935	2935	2935	2935	0
329	20240220	141800	18095520	2935	2935	2935	2935	0
330	20240220	141700	18095520	2935	2935	2935	2935	0
331	20240220	141600	18095520	2935	2935	2935	2935	0
332	20240220	141500	18095520	2935	2935	2935	2935	0
333	20240220	141400	18095520	2935	2935	2935	2935	77
334	20240220	141300	17869525	2935	2935	2935	2935	0
335	20240220	141200	17869525	2935	2935	2935	2935	0
336	20240220	141100	17869525	2935	2935	2935	2935	0
337	20240220	141000	17869525	2935	2935	2935	2935	0
338	20240220	140900	17869525	2935	2935	2935	2935	0
339	20240220	140800	17869525	2935	2935	2935	2935	0
340	20240220	140700	17869525	2935	2935	2935	2935	0
341	20240220	140600	17869525	2935	2935	2935	2935	0
342	20240220	140500	17869525	2935	2935	2935	2935	0
343	20240220	140400	17869525	2935	2935	2935	2935	3
344	20240220	140300	17860720	2935	2935	2935	2935	0
345	20240220	140200	17860720	2935	2935	2935	2935	0
346	20240220	140100	17860720	2935	2935	2935	2935	0
347	20240220	140000	17860720	2935	2935	2935	2935	0
348	20240220	135900	17860720	2935	2935	2935	2935	0
349	20240220	135800	17860720	2935	2935	2935	2935	0
350	20240220	135700	17860720	2935	2935	2935	2935	0
351	20240220	135600	17860720	2935	2935	2935	2935	0
352	20240220	135500	17860720	2935	2935	2935	2935	0
353	20240220	135400	17860720	2935	2935	2935	2935	0
354	20240220	135300	17860720	2935	2935	2935	2935	0
355	20240220	135200	17860720	2935	2935	2935	2935	0
356	20240220	135100	17860720	2935	2935	2935	2935	0
357	20240220	135000	17860720	2935	2935	2935	2935	0
358	20240220	134900	17860720	2935	2935	2935	2935	0
359	20240220	134800	17860720	2935	2935	2935	2935	0
360	20240220	134700	17860720	2935	2935	2935	2935	0
361	20240220	134600	17860720	2935	2935	2935	2935	0
362	20240220	134500	17860720	2935	2935	2935	2935	0
363	20240220	134400	17860720	2935	2935	2935	2935	0
364	20240220	134300	17860720	2935	2935	2935	2935	0
365	20240220	134200	17860720	2935	2935	2935	2935	0
366	20240220	134100	17860720	2935	2935	2935	2935	0
367	20240220	134000	17860720	2935	2935	2935	2935	0
368	20240220	133900	17860720	2935	2935	2935	2935	0
369	20240220	133800	17860720	2935	2935	2935	2935	0
370	20240220	133700	17860720	2935	2935	2935	2935	0
371	20240220	133600	17860720	2935	2935	2935	2935	0
372	20240220	133500	17860720	2935	2935	2935	2935	0
373	20240220	133400	17860720	2935	2935	2935	2935	0
374	20240220	133300	17860720	2935	2935	2935	2935	0
375	20240220	133200	17860720	2935	2935	2935	2935	0
376	20240220	133100	17860720	2935	2935	2935	2935	0
377	20240220	133000	17860720	2935	2935	2935	2935	0
378	20240220	132900	17860720	2935	2935	2935	2935	0
379	20240220	132800	17860720	2935	2935	2935	2935	0
380	20240220	132700	17860720	2935	2935	2935	2935	0
381	20240220	132600	17860720	2935	2935	2935	2935	0
382	20240220	132500	17860720	2935	2935	2935	2935	0
383	20240220	132400	17860720	2935	2935	2935	2935	0
384	20240220	132300	17860720	2935	2935	2935	2935	0
385	20240220	132200	17860720	2935	2935	2935	2935	0
386	20240220	132100	17860720	2935	2935	2935	2935	1
387	20240220	132000	17857785	2935	2935	2935	2935	0
388	20240220	131900	17857785	2935	2935	2935	2935	0
389	20240220	131800	17857785	2935	2935	2935	2935	0
390	20240220	131700	17857785	2935	2935	2935	2935	0
391	20240220	131600	17857785	2935	2935	2935	2935	0
392	20240220	131500	17857785	2935	2935	2935	2935	0
393	20240220	131400	17857785	2935	2935	2935	2935	1
394	20240220	131300	17854850	2930	2930	2930	2930	0
395	20240220	131200	17854850	2930	2930	2930	2930	0
396	20240220	131100	17854850	2930	2930	2930	2930	0
397	20240220	131000	17854850	2930	2930	2930	2930	0
398	20240220	130900	17854850	2930	2930	2930	2930	0
399	20240220	130800	17854850	2930	2930	2930	2930	0
400	20240220	130700	17854850	2930	2930	2930	2930	241
401	20240220	130600	17148720	2930	2930	2930	2930	0
402	20240220	130500	17148720	2930	2930	2930	2930	0
403	20240220	130400	17148720	2930	2930	2930	2930	0
404	20240220	130300	17148720	2930	2930	2930	2930	0
405	20240220	130200	17148720	2930	2930	2930	2930	0
406	20240220	130100	17148720	2930	2930	2930	2930	50
407	20240220	130000	17002220	2930	2930	2930	2930	0
408	20240220	125900	17002220	2930	2930	2930	2930	70
409	20240220	125800	16797120	2930	2930	2930	2930	100
410	20240220	125700	16504120	2930	2930	2930	2930	0
411	20240220	125600	16504120	2930	2930	2930	2930	350
412	20240220	125500	15478620	2930	2930	2930	2930	0
413	20240220	125400	15478620	2930	2930	2930	2930	500
414	20240220	125300	14013620	2930	2930	2930	2930	200
415	20240220	125200	13427620	2930	2930	2930	2930	0
416	20240220	125100	13427620	2930	2930	2930	2930	0
417	20240220	125000	13427620	2930	2930	2930	2930	50
418	20240220	124900	13281120	2930	2930	2930	2930	102
419	20240220	124800	12982260	2930	2930	2930	2930	37
420	20240220	124700	12873850	2930	2930	2930	2930	663
421	20240220	124600	10931260	2930	2930	2930	2930	170
422	20240220	124500	10433160	2930	2930	2930	2930	0
423	20240220	124400	10433160	2930	2930	2930	2930	0
424	20240220	124300	10433160	2930	2930	2930	2930	0
425	20240220	124200	10433160	2930	2930	2930	2930	0
426	20240220	124100	10433160	2930	2930	2930	2930	0
427	20240220	124000	10433160	2930	2930	2930	2930	0
428	20240220	123900	10433160	2930	2930	2930	2930	0
429	20240220	123800	10433160	2930	2930	2930	2930	0
430	20240220	123700	10433160	2930	2930	2930	2930	0
431	20240220	123600	10433160	2930	2930	2930	2930	0
432	20240220	123500	10433160	2930	2930	2930	2930	0
433	20240220	123400	10433160	2930	2930	2930	2930	0
434	20240220	123300	10433160	2930	2930	2930	2930	0
435	20240220	123200	10433160	2930	2930	2930	2930	0
436	20240220	123100	10433160	2930	2930	2930	2930	0
437	20240220	123000	10433160	2930	2930	2930	2930	0
438	20240220	122900	10433160	2930	2930	2930	2930	0
439	20240220	122800	10433160	2930	2930	2930	2930	0
440	20240220	122700	10433160	2930	2930	2930	2930	0
441	20240220	122600	10433160	2930	2930	2930	2930	500
442	20240220	122500	8968160	2930	2930	2930	2930	0
443	20240220	122400	8968160	2930	2930	2930	2930	0
444	20240220	122300	8968160	2930	2930	2930	2930	0
445	20240220	122200	8968160	2930	2930	2930	2930	0
446	20240220	122100	8968160	2930	2930	2930	2930	0
447	20240220	122000	8968160	2930	2930	2930	2930	0
448	20240220	121900	8968160	2930	2930	2930	2930	0
449	20240220	121800	8968160	2930	2930	2930	2930	0
450	20240220	121700	8968160	2930	2930	2930	2930	0
451	20240220	121600	8968160	2930	2930	2930	2930	0
452	20240220	121500	8968160	2930	2930	2930	2930	0
453	20240220	121400	8968160	2930	2930	2930	2930	170
454	20240220	121300	8470060	2930	2930	2930	2930	0
455	20240220	121200	8470060	2930	2930	2930	2930	0
456	20240220	121100	8470060	2930	2930	2930	2930	0
457	20240220	121000	8470060	2930	2930	2930	2930	0
458	20240220	120900	8470060	2930	2930	2930	2930	0
459	20240220	120800	8470060	2930	2930	2930	2930	0
460	20240220	120700	8470060	2930	2930	2930	2930	0
461	20240220	120600	8470060	2930	2930	2930	2930	0
462	20240220	120500	8470060	2930	2930	2930	2930	0
463	20240220	120400	8470060	2930	2930	2930	2930	0
464	20240220	120300	8470060	2930	2930	2930	2930	0
465	20240220	120200	8470060	2930	2930	2930	2930	0
466	20240220	120100	8470060	2930	2930	2930	2930	0
467	20240220	120000	8470060	2930	2930	2930	2930	0
468	20240220	115900	8470060	2930	2930	2930	2930	0
469	20240220	115800	8470060	2930	2930	2930	2930	0
470	20240220	115700	8470060	2930	2930	2930	2930	0
471	20240220	115600	8470060	2930	2930	2930	2930	0
472	20240220	115500	8470060	2930	2930	2930	2930	0
473	20240220	115400	8470060	2930	2930	2930	2930	0
474	20240220	115300	8470060	2930	2930	2930	2930	0
475	20240220	115200	8470060	2930	2930	2930	2930	0
476	20240220	115100	8470060	2930	2930	2930	2930	0
477	20240220	115000	8470060	2930	2930	2930	2930	0
478	20240220	114900	8470060	2930	2930	2930	2930	0
479	20240220	114800	8470060	2930	2930	2930	2930	0
480	20240220	114700	8470060	2930	2930	2930	2930	0
481	20240220	114600	8470060	2930	2930	2930	2930	20
482	20240220	114500	8411460	2930	2930	2930	2925	16
483	20240220	114400	8364585	2930	2925	2930	2925	21
484	20240220	114300	8303060	2925	2925	2925	2925	1
485	20240220	114200	8300135	2925	2925	2925	2925	31
486	20240220	114100	8209460	2925	2925	2925	2925	0
487	20240220	114000	8209460	2925	2925	2925	2925	0
488	20240220	113900	8209460	2925	2925	2925	2925	0
489	20240220	113800	8209460	2925	2925	2925	2925	0
490	20240220	113700	8209460	2925	2925	2925	2925	19
491	20240220	113600	8153885	2920	2925	2925	2920	171
492	20240220	113500	7653715	2925	2925	2925	2925	0
493	20240220	113400	7653715	2925	2925	2925	2925	6
494	20240220	113300	7636165	2925	2925	2925	2925	0
495	20240220	113200	7636165	2925	2925	2925	2925	1
496	20240220	113100	7633240	2925	2920	2925	2920	11
497	20240220	113000	7601075	2925	2925	2925	2920	32
498	20240220	112900	7507485	2925	2925	2925	2925	25
499	20240220	112800	7434360	2925	2925	2925	2925	0
500	20240220	112700	7434360	2925	2925	2925	2925	0
501	20240220	112600	7434360	2925	2925	2925	2925	0
502	20240220	112500	7434360	2925	2925	2925	2925	5
503	20240220	112400	7419735	2915	2915	2915	2915	0
504	20240220	112300	7419735	2915	2915	2915	2915	0
505	20240220	112200	7419735	2915	2915	2915	2915	0
506	20240220	112100	7419735	2915	2915	2915	2915	0
507	20240220	112000	7419735	2915	2915	2915	2915	0
508	20240220	111900	7419735	2915	2915	2915	2915	0
509	20240220	111800	7419735	2915	2925	2925	2915	370
510	20240220	111700	6341165	2925	2925	2925	2925	0
511	20240220	111600	6341165	2925	2925	2925	2925	1
512	20240220	111500	6338240	2925	2925	2925	2925	0
513	20240220	111400	6338240	2925	2925	2925	2925	0
514	20240220	111300	6338240	2925	2925	2925	2925	1
515	20240220	111200	6335315	2925	2925	2925	2925	0
516	20240220	111100	6335315	2925	2925	2925	2925	0
517	20240220	111000	6335315	2925	2925	2925	2925	1
518	20240220	110900	6332390	2925	2925	2925	2925	0
519	20240220	110800	6332390	2925	2925	2925	2925	0
520	20240220	110700	6332390	2925	2925	2925	2925	0
521	20240220	110600	6332390	2925	2925	2925	2925	0
522	20240220	110500	6332390	2925	2925	2925	2925	2
523	20240220	110400	6326540	2925	2925	2925	2925	0
524	20240220	110300	6326540	2925	2925	2925	2925	0
525	20240220	110200	6326540	2925	2925	2925	2925	1
526	20240220	110100	6323615	2930	2930	2930	2930	0
527	20240220	110000	6323615	2930	2930	2930	2930	0
528	20240220	105900	6323615	2930	2930	2930	2930	0
529	20240220	105800	6323615	2930	2930	2930	2930	0
530	20240220	105700	6323615	2930	2930	2930	2930	0
531	20240220	105600	6323615	2930	2930	2930	2930	0
532	20240220	105500	6323615	2930	2930	2930	2930	0
533	20240220	105400	6323615	2930	2930	2930	2930	0
534	20240220	105300	6323615	2930	2930	2930	2930	0
535	20240220	105200	6323615	2930	2930	2930	2930	0
536	20240220	105100	6323615	2930	2930	2930	2930	0
537	20240220	105000	6323615	2930	2930	2930	2930	0
538	20240220	104900	6323615	2930	2925	2930	2925	17
539	20240220	104800	6273865	2930	2930	2930	2930	0
540	20240220	104700	6273865	2930	2930	2930	2930	0
541	20240220	104600	6273865	2930	2930	2930	2930	0
542	20240220	104500	6273865	2930	2930	2930	2930	0
543	20240220	104400	6273865	2930	2930	2930	2930	0
544	20240220	104300	6273865	2930	2930	2930	2930	0
545	20240220	104200	6273865	2930	2930	2930	2930	0
546	20240220	104100	6273865	2930	2930	2930	2930	0
547	20240220	104000	6273865	2930	2930	2930	2930	0
548	20240220	103900	6273865	2930	2930	2930	2930	0
549	20240220	103800	6273865	2930	2930	2930	2930	0
550	20240220	103700	6273865	2930	2930	2930	2930	0
551	20240220	103600	6273865	2930	2930	2930	2930	0
552	20240220	103500	6273865	2930	2930	2930	2930	0
553	20240220	103400	6273865	2930	2930	2930	2930	0
554	20240220	103300	6273865	2930	2930	2930	2930	0
555	20240220	103200	6273865	2930	2930	2930	2930	0
556	20240220	103100	6273865	2930	2930	2930	2930	0
557	20240220	103000	6273865	2930	2930	2930	2930	0
558	20240220	102900	6273865	2930	2930	2930	2930	0
559	20240220	102800	6273865	2930	2930	2930	2930	0
560	20240220	102700	6273865	2930	2930	2930	2930	0
561	20240220	102600	6273865	2930	2930	2930	2930	0
562	20240220	102500	6273865	2930	2930	2930	2930	0
563	20240220	102400	6273865	2930	2930	2930	2930	0
564	20240220	102300	6273865	2930	2930	2930	2930	0
565	20240220	102200	6273865	2930	2930	2930	2930	0
566	20240220	102100	6273865	2930	2930	2930	2930	0
567	20240220	102000	6273865	2930	2930	2930	2930	0
568	20240220	101900	6273865	2930	2930	2930	2930	0
569	20240220	101800	6273865	2930	2930	2930	2930	0
570	20240220	101700	6273865	2930	2930	2930	2930	0
571	20240220	101600	6273865	2930	2930	2930	2930	0
572	20240220	101500	6273865	2930	2930	2930	2930	0
573	20240220	101400	6273865	2930	2930	2930	2930	0
574	20240220	101300	6273865	2930	2930	2930	2930	0
575	20240220	101200	6273865	2930	2930	2930	2930	0
576	20240220	101100	6273865	2930	2930	2930	2930	0
577	20240220	101000	6273865	2930	2930	2930	2930	0
578	20240220	100900	6273865	2930	2930	2930	2930	0
579	20240220	100800	6273865	2930	2920	2930	2920	3
580	20240220	100700	6265085	2920	2920	2920	2920	0
581	20240220	100600	6265085	2920	2920	2920	2920	0
582	20240220	100500	6265085	2920	2920	2920	2920	1
583	20240220	100400	6262165	2930	2930	2930	2930	0
584	20240220	100300	6262165	2930	2920	2930	2920	6
585	20240220	100200	6244595	2930	2930	2930	2930	0
586	20240220	100100	6244595	2930	2930	2930	2930	0
587	20240220	100000	6244595	2930	2930	2930	2930	0
588	20240220	095900	6244595	2930	2930	2930	2930	0
589	20240220	095800	6244595	2930	2905	2930	2905	95
590	20240220	095700	5967510	2905	2905	2905	2905	0
591	20240220	095600	5967510	2905	2905	2905	2905	0
592	20240220	095500	5967510	2905	2905	2905	2905	0
593	20240220	095400	5967510	2905	2905	2905	2905	150
594	20240220	095300	5531760	2905	2905	2905	2905	100
595	20240220	095200	5241260	2905	2905	2905	2905	0
596	20240220	095100	5241260	2905	2905	2905	2905	0
597	20240220	095000	5241260	2905	2905	2905	2905	124
598	20240220	094900	4881040	2905	2905	2905	2905	150
599	20240220	094800	4445290	2905	2905	2905	2905	100
600	20240220	094700	4154790	2905	2905	2905	2905	100
601	20240220	094600	3864290	2905	2910	2910	2905	138
602	20240220	094500	3462745	2915	2915	2915	2915	0
603	20240220	094400	3462745	2915	2915	2915	2915	0
604	20240220	094300	3462745	2915	2915	2915	2915	0
605	20240220	094200	3462745	2915	2915	2915	2915	0
606	20240220	094100	3462745	2915	2915	2915	2915	1
607	20240220	094000	3459830	2925	2925	2925	2925	1
608	20240220	093900	3456905	2925	2925	2925	2925	0
609	20240220	093800	3456905	2925	2925	2925	2925	0
610	20240220	093700	3456905	2925	2925	2925	2925	0
611	20240220	093600	3456905	2925	2925	2925	2925	4
612	20240220	093500	3445205	2930	2930	2930	2930	1
613	20240220	093400	3442275	2925	2920	2930	2920	6
614	20240220	093300	3424725	2915	2915	2915	2915	0
615	20240220	093200	3424725	2915	2915	2915	2915	0
616	20240220	093100	3424725	2915	2915	2915	2915	4
617	20240220	093000	3413065	2915	2915	2915	2915	5
618	20240220	092900	3398490	2920	2915	2920	2915	5
619	20240220	092800	3383910	2920	2915	2920	2910	100
620	20240220	092700	3091965	2920	2920	2920	2920	1
621	20240220	092600	3089045	2930	2930	2930	2930	0
622	20240220	092500	3089045	2930	2930	2930	2930	0
623	20240220	092400	3089045	2930	2930	2930	2930	0
624	20240220	092300	3089045	2930	2930	2930	2930	0
625	20240220	092200	3089045	2930	2930	2930	2930	0
626	20240220	092100	3089045	2930	2930	2930	2930	0
627	20240220	092000	3089045	2930	2930	2930	2930	0
628	20240220	091900	3089045	2930	2930	2930	2930	0
629	20240220	091800	3089045	2930	2930	2930	2930	0
630	20240220	091700	3089045	2930	2930	2930	2930	0
631	20240220	091600	3089045	2930	2930	2930	2930	0
632	20240220	091500	3089045	2930	2930	2930	2930	0
633	20240220	091400	3089045	2930	2930	2930	2930	0
634	20240220	091300	3089045	2930	2930	2930	2930	0
635	20240220	091200	3089045	2930	2930	2930	2930	0
636	20240220	091100	3089045	2930	2930	2930	2930	0
637	20240220	091000	3089045	2930	2925	2930	2925	5
638	20240220	090900	3074405	2910	2910	2910	2910	0
639	20240220	090800	3074405	2910	2910	2910	2910	19
640	20240220	090700	3019115	2910	2910	2910	2910	2
641	20240220	090600	3013295	2910	2910	2910	2910	0
642	20240220	090500	3013295	2910	2910	2910	2910	0
643	20240220	090400	3013295	2910	2910	2910	2910	0
644	20240220	090300	3013295	2910	2910	2910	2910	0
645	20240220	090200	3013295	2910	2910	2910	2910	0
646	20240220	090100	3013295	2910	2910	2910	2910	0
647	20240220	090000	3013295	2910	2930	2930	2910	1029