KissMeData/051630/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193100	44634895	2820	2820	2820	2820	40
3	20240216	193000	44634895	2820	2820	2820	2820	0
4	20240216	192900	44634895	2820	2820	2820	2820	0
5	20240216	192800	44634895	2820	2820	2820	2820	0
6	20240216	192700	44634895	2820	2820	2820	2820	0
7	20240216	192600	44634895	2820	2820	2820	2820	0
8	20240216	192500	44634895	2820	2820	2820	2820	0
9	20240216	192400	44634895	2820	2820	2820	2820	0
10	20240216	192300	44634895	2820	2820	2820	2820	0
11	20240216	192200	44634895	2820	2820	2820	2820	0
12	20240216	192100	44634895	2820	2820	2820	2820	0
13	20240216	192000	44634895	2820	2820	2820	2820	0
14	20240216	191900	44634895	2820	2820	2820	2820	0
15	20240216	191800	44634895	2820	2820	2820	2820	0
16	20240216	191700	44634895	2820	2820	2820	2820	0
17	20240216	191600	44634895	2820	2820	2820	2820	0
18	20240216	191500	44634895	2820	2820	2820	2820	0
19	20240216	191400	44634895	2820	2820	2820	2820	0
20	20240216	191300	44634895	2820	2820	2820	2820	0
21	20240216	191200	44634895	2820	2820	2820	2820	0
22	20240216	191100	44634895	2820	2820	2820	2820	0
23	20240216	191000	44634895	2820	2820	2820	2820	0
24	20240216	190900	44634895	2820	2820	2820	2820	0
25	20240216	190800	44634895	2820	2820	2820	2820	0
26	20240216	190700	44634895	2820	2820	2820	2820	0
27	20240216	190600	44634895	2820	2820	2820	2820	0
28	20240216	190500	44634895	2820	2820	2820	2820	0
29	20240216	190400	44634895	2820	2820	2820	2820	0
30	20240216	190300	44634895	2820	2820	2820	2820	0
31	20240216	190200	44634895	2820	2820	2820	2820	0
32	20240216	190100	44634895	2820	2820	2820	2820	40
33	20240216	190000	44634895	2820	2820	2820	2820	0
34	20240216	185900	44634895	2820	2820	2820	2820	0
35	20240216	185800	44634895	2820	2820	2820	2820	0
36	20240216	185700	44634895	2820	2820	2820	2820	0
37	20240216	185600	44634895	2820	2820	2820	2820	0
38	20240216	185500	44634895	2820	2820	2820	2820	0
39	20240216	185400	44634895	2820	2820	2820	2820	0
40	20240216	185300	44634895	2820	2820	2820	2820	0
41	20240216	185200	44634895	2820	2820	2820	2820	0
42	20240216	185100	44634895	2820	2820	2820	2820	0
43	20240216	185000	44634895	2820	2820	2820	2820	0
44	20240216	184900	44634895	2820	2820	2820	2820	0
45	20240216	184800	44634895	2820	2820	2820	2820	0
46	20240216	184700	44634895	2820	2820	2820	2820	0
47	20240216	184600	44634895	2820	2820	2820	2820	0
48	20240216	184500	44634895	2820	2820	2820	2820	0
49	20240216	184400	44634895	2820	2820	2820	2820	0
50	20240216	184300	44634895	2820	2820	2820	2820	0
51	20240216	184200	44634895	2820	2820	2820	2820	0
52	20240216	184100	44634895	2820	2820	2820	2820	0
53	20240216	184000	44634895	2820	2820	2820	2820	0
54	20240216	183900	44634895	2820	2820	2820	2820	0
55	20240216	183800	44634895	2820	2820	2820	2820	0
56	20240216	183700	44634895	2820	2820	2820	2820	0
57	20240216	183600	44634895	2820	2820	2820	2820	0
58	20240216	183500	44634895	2820	2820	2820	2820	0
59	20240216	183400	44634895	2820	2820	2820	2820	0
60	20240216	183300	44634895	2820	2820	2820	2820	0
61	20240216	183200	44634895	2820	2820	2820	2820	0
62	20240216	183100	44634895	2820	2820	2820	2820	40
63	20240216	183000	44634895	2820	2820	2820	2820	0
64	20240216	182900	44634895	2820	2820	2820	2820	0
65	20240216	182800	44634895	2820	2820	2820	2820	0
66	20240216	182700	44634895	2820	2820	2820	2820	0
67	20240216	182600	44634895	2820	2820	2820	2820	0
68	20240216	182500	44634895	2820	2820	2820	2820	0
69	20240216	182400	44634895	2820	2820	2820	2820	0
70	20240216	182300	44634895	2820	2820	2820	2820	0
71	20240216	182200	44634895	2820	2820	2820	2820	0
72	20240216	182100	44634895	2820	2820	2820	2820	0
73	20240216	182000	44634895	2820	2820	2820	2820	0
74	20240216	181900	44634895	2820	2820	2820	2820	0
75	20240216	181800	44634895	2820	2820	2820	2820	0
76	20240216	181700	44634895	2820	2820	2820	2820	0
77	20240216	181600	44634895	2820	2820	2820	2820	0
78	20240216	181500	44634895	2820	2820	2820	2820	0
79	20240216	181400	44634895	2820	2820	2820	2820	0
80	20240216	181300	44634895	2820	2820	2820	2820	0
81	20240216	181200	44634895	2820	2820	2820	2820	0
82	20240216	181100	44634895	2820	2820	2820	2820	0
83	20240216	181000	44634895	2820	2820	2820	2820	0
84	20240216	180900	44634895	2820	2820	2820	2820	0
85	20240216	180800	44634895	2820	2820	2820	2820	0
86	20240216	180700	44634895	2820	2820	2820	2820	0
87	20240216	180600	44634895	2820	2820	2820	2820	0
88	20240216	180500	44634895	2820	2820	2820	2820	0
89	20240216	180400	44634895	2820	2820	2820	2820	0
90	20240216	180300	44634895	2820	2820	2820	2820	0
91	20240216	180200	44634895	2820	2820	2820	2820	0
92	20240216	180100	44634895	2820	2820	2820	2820	40
93	20240216	180000	44634895	2820	2820	2820	2820	0
94	20240216	175900	44634895	2820	2820	2820	2820	0
95	20240216	175800	44634895	2820	2820	2820	2820	0
96	20240216	175700	44634895	2820	2820	2820	2820	0
97	20240216	175600	44634895	2820	2820	2820	2820	0
98	20240216	175500	44634895	2820	2820	2820	2820	0
99	20240216	175400	44634895	2820	2820	2820	2820	0
100	20240216	175300	44634895	2820	2820	2820	2820	0
101	20240216	175200	44634895	2820	2820	2820	2820	0
102	20240216	175100	44634895	2820	2820	2820	2820	0
103	20240216	175000	44634895	2820	2820	2820	2820	0
104	20240216	174900	44634895	2820	2820	2820	2820	0
105	20240216	174800	44634895	2820	2820	2820	2820	0
106	20240216	174700	44634895	2820	2820	2820	2820	0
107	20240216	174600	44634895	2820	2820	2820	2820	0
108	20240216	174500	44634895	2820	2820	2820	2820	0
109	20240216	174400	44634895	2820	2820	2820	2820	0
110	20240216	174300	44634895	2820	2820	2820	2820	0
111	20240216	174200	44634895	2820	2820	2820	2820	0
112	20240216	174100	44634895	2820	2820	2820	2820	0
113	20240216	174000	44634895	2820	2820	2820	2820	0
114	20240216	173900	44634895	2820	2820	2820	2820	0
115	20240216	173800	44634895	2820	2820	2820	2820	0
116	20240216	173700	44634895	2820	2820	2820	2820	0
117	20240216	173600	44634895	2820	2820	2820	2820	0
118	20240216	173500	44634895	2820	2820	2820	2820	0
119	20240216	173400	44634895	2820	2820	2820	2820	0
120	20240216	173300	44634895	2820	2820	2820	2820	0
121	20240216	173200	44634895	2820	2820	2820	2820	0
122	20240216	173100	44634895	2820	2820	2820	2820	40
123	20240216	173000	44634895	2820	2820	2820	2820	0
124	20240216	172900	44634895	2820	2820	2820	2820	0
125	20240216	172800	44634895	2820	2820	2820	2820	0
126	20240216	172700	44634895	2820	2820	2820	2820	0
127	20240216	172600	44634895	2820	2820	2820	2820	0
128	20240216	172500	44634895	2820	2820	2820	2820	0
129	20240216	172400	44634895	2820	2820	2820	2820	0
130	20240216	172300	44634895	2820	2820	2820	2820	0
131	20240216	172200	44634895	2820	2820	2820	2820	0
132	20240216	172100	44634895	2820	2820	2820	2820	0
133	20240216	172000	44634895	2820	2820	2820	2820	0
134	20240216	171900	44634895	2820	2820	2820	2820	0
135	20240216	171800	44634895	2820	2820	2820	2820	0
136	20240216	171700	44634895	2820	2820	2820	2820	0
137	20240216	171600	44634895	2820	2820	2820	2820	0
138	20240216	171500	44634895	2820	2820	2820	2820	0
139	20240216	171400	44634895	2820	2820	2820	2820	0
140	20240216	171300	44634895	2820	2820	2820	2820	0
141	20240216	171200	44634895	2820	2820	2820	2820	0
142	20240216	171100	44634895	2820	2820	2820	2820	0
143	20240216	171000	44634895	2820	2820	2820	2820	0
144	20240216	170900	44634895	2820	2820	2820	2820	0
145	20240216	170800	44634895	2820	2820	2820	2820	0
146	20240216	170700	44634895	2820	2820	2820	2820	0
147	20240216	170600	44634895	2820	2820	2820	2820	0
148	20240216	170500	44634895	2820	2820	2820	2820	0
149	20240216	170400	44634895	2820	2820	2820	2820	0
150	20240216	170300	44634895	2820	2820	2820	2820	0
151	20240216	170200	44634895	2820	2820	2820	2820	0
152	20240216	170100	44634895	2820	2820	2820	2820	40
153	20240216	170000	44634895	2820	2820	2820	2820	0
154	20240216	165900	44634895	2820	2820	2820	2820	0
155	20240216	165800	44634895	2820	2820	2820	2820	0
156	20240216	165700	44634895	2820	2820	2820	2820	0
157	20240216	165600	44634895	2820	2820	2820	2820	0
158	20240216	165500	44634895	2820	2820	2820	2820	0
159	20240216	165400	44634895	2820	2820	2820	2820	0
160	20240216	165300	44634895	2820	2820	2820	2820	0
161	20240216	165200	44634895	2820	2820	2820	2820	0
162	20240216	165100	44634895	2820	2820	2820	2820	0
163	20240216	165000	44634895	2820	2820	2820	2820	0
164	20240216	164900	44634895	2820	2820	2820	2820	0
165	20240216	164800	44634895	2820	2820	2820	2820	0
166	20240216	164700	44634895	2820	2820	2820	2820	0
167	20240216	164600	44634895	2820	2820	2820	2820	0
168	20240216	164500	44634895	2820	2820	2820	2820	0
169	20240216	164400	44634895	2820	2820	2820	2820	0
170	20240216	164300	44634895	2820	2820	2820	2820	0
171	20240216	164200	44634895	2820	2820	2820	2820	0
172	20240216	164100	44634895	2820	2820	2820	2820	0
173	20240216	164000	44634895	2820	2820	2820	2820	0
174	20240216	163900	44634895	2820	2820	2820	2820	0
175	20240216	163800	44634895	2820	2820	2820	2820	0
176	20240216	163700	44634895	2820	2820	2820	2820	0
177	20240216	163600	44634895	2820	2820	2820	2820	0
178	20240216	163500	44634895	2820	2820	2820	2820	0
179	20240216	163400	44634895	2820	2820	2820	2820	0
180	20240216	163300	44634895	2820	2820	2820	2820	0
181	20240216	163200	44634895	2820	2820	2820	2820	0
182	20240216	163100	44634895	2820	2820	2820	2820	40
183	20240216	163000	44634895	2820	2820	2820	2820	0
184	20240216	162900	44634895	2820	2820	2820	2820	0
185	20240216	162800	44634895	2820	2820	2820	2820	0
186	20240216	162700	44634895	2820	2820	2820	2820	0
187	20240216	162600	44634895	2820	2820	2820	2820	0
188	20240216	162500	44634895	2820	2820	2820	2820	0
189	20240216	162400	44634895	2820	2820	2820	2820	0
190	20240216	162300	44634895	2820	2820	2820	2820	0
191	20240216	162200	44634895	2820	2820	2820	2820	0
192	20240216	162100	44634895	2820	2820	2820	2820	0
193	20240216	162000	44634895	2820	2820	2820	2820	0
194	20240216	161900	44634895	2820	2820	2820	2820	0
195	20240216	161800	44634895	2820	2820	2820	2820	0
196	20240216	161700	44634895	2820	2820	2820	2820	0
197	20240216	161600	44634895	2820	2820	2820	2820	0
198	20240216	161500	44634895	2820	2820	2820	2820	0
199	20240216	161400	44634895	2820	2820	2820	2820	0
200	20240216	161300	44634895	2820	2820	2820	2820	0
201	20240216	161200	44634895	2820	2820	2820	2820	0
202	20240216	161100	44634895	2820	2820	2820	2820	0
203	20240216	161000	44634895	2820	2820	2820	2820	0
204	20240216	160900	44634895	2820	2820	2820	2820	0
205	20240216	160800	44634895	2820	2820	2820	2820	0
206	20240216	160700	44634895	2820	2820	2820	2820	0
207	20240216	160600	44634895	2820	2820	2820	2820	0
208	20240216	160500	44634895	2820	2820	2820	2820	0
209	20240216	160400	44634895	2820	2820	2820	2820	0
210	20240216	160300	44634895	2820	2820	2820	2820	0
211	20240216	160200	44634895	2820	2820	2820	2820	0
212	20240216	160100	44634895	2820	2820	2820	2820	40
213	20240216	160000	44634895	2820	2820	2820	2820	0
214	20240216	155900	44634895	2820	2820	2820	2820	0
215	20240216	155800	44634895	2820	2820	2820	2820	0
216	20240216	155700	44634895	2820	2820	2820	2820	0
217	20240216	155600	44634895	2820	2820	2820	2820	0
218	20240216	155500	44634895	2820	2820	2820	2820	0
219	20240216	155400	44634895	2820	2820	2820	2820	0
220	20240216	155300	44634895	2820	2820	2820	2820	0
221	20240216	155200	44634895	2820	2820	2820	2820	0
222	20240216	155100	44634895	2820	2820	2820	2820	0
223	20240216	155000	44634895	2820	2820	2820	2820	0
224	20240216	154900	44634895	2820	2820	2820	2820	0
225	20240216	154800	44634895	2820	2820	2820	2820	0
226	20240216	154700	44634895	2820	2820	2820	2820	0
227	20240216	154600	44634895	2820	2820	2820	2820	0
228	20240216	154500	44634895	2820	2820	2820	2820	0
229	20240216	154400	44634895	2820	2820	2820	2820	0
230	20240216	154300	44634895	2820	2820	2820	2820	0
231	20240216	154200	44634895	2820	2820	2820	2820	0
232	20240216	154100	44634895	2820	2820	2820	2820	0
233	20240216	154000	44634895	2820	2820	2820	2820	0
234	20240216	153900	44634895	2820	2820	2820	2820	0
235	20240216	153800	44634895	2820	2820	2820	2820	0
236	20240216	153700	44634895	2820	2820	2820	2820	0
237	20240216	153600	44634895	2820	2820	2820	2820	0
238	20240216	153500	44634895	2820	2820	2820	2820	0
239	20240216	153400	44634895	2820	2820	2820	2820	0
240	20240216	153300	44634895	2820	2820	2820	2820	0
241	20240216	153200	44634895	2820	2820	2820	2820	0
242	20240216	153100	44634895	2820	2820	2820	2820	40
243	20240216	153000	44634895	2820	2820	2820	2820	40
244	20240216	152900	44522095	2820	2820	2820	2820	0
245	20240216	152800	44522095	2820	2820	2820	2820	0
246	20240216	152700	44522095	2820	2820	2820	2820	0
247	20240216	152600	44522095	2820	2820	2820	2820	0
248	20240216	152500	44522095	2820	2820	2820	2820	0
249	20240216	152400	44522095	2820	2820	2820	2820	0
250	20240216	152300	44522095	2820	2820	2820	2820	0
251	20240216	152200	44522095	2820	2820	2820	2820	0
252	20240216	152100	44522095	2820	2820	2820	2820	0
253	20240216	152000	44522095	2820	2820	2820	2820	0
254	20240216	151900	44522095	2820	2820	2820	2805	6
255	20240216	151800	44505205	2820	2820	2820	2820	7
256	20240216	151700	44485465	2820	2820	2820	2820	1
257	20240216	151600	44482645	2810	2810	2810	2810	0
258	20240216	151500	44482645	2810	2810	2810	2810	0
259	20240216	151400	44482645	2810	2810	2810	2810	0
260	20240216	151300	44482645	2810	2810	2810	2810	0
261	20240216	151200	44482645	2810	2810	2810	2810	0
262	20240216	151100	44482645	2810	2810	2810	2810	0
263	20240216	151000	44482645	2810	2810	2810	2810	1
264	20240216	150900	44479835	2820	2805	2820	2805	2
265	20240216	150800	44474210	2820	2820	2820	2820	0
266	20240216	150700	44474210	2820	2820	2820	2820	0
267	20240216	150600	44474210	2820	2820	2820	2820	0
268	20240216	150500	44474210	2820	2820	2820	2820	0
269	20240216	150400	44474210	2820	2820	2820	2820	0
270	20240216	150300	44474210	2820	2820	2820	2820	1
271	20240216	150200	44471390	2800	2800	2800	2800	0
272	20240216	150100	44471390	2800	2800	2800	2800	0
273	20240216	150000	44471390	2800	2800	2800	2800	0
274	20240216	145900	44471390	2800	2800	2800	2800	0
275	20240216	145800	44471390	2800	2800	2800	2795	202
276	20240216	145700	43905800	2800	2805	2805	2800	4
277	20240216	145600	43894590	2800	2810	2810	2800	2353
278	20240216	145500	37305175	2815	2815	2815	2815	100
279	20240216	145400	37023675	2815	2815	2815	2815	0
280	20240216	145300	37023675	2815	2815	2815	2815	0
281	20240216	145200	37023675	2815	2815	2815	2815	0
282	20240216	145100	37023675	2815	2815	2815	2815	0
283	20240216	145000	37023675	2815	2815	2815	2815	0
284	20240216	144900	37023675	2815	2815	2815	2815	0
285	20240216	144800	37023675	2815	2815	2815	2815	0
286	20240216	144700	37023675	2815	2815	2815	2815	27
287	20240216	144600	36947670	2820	2820	2820	2820	0
288	20240216	144500	36947670	2820	2820	2820	2820	0
289	20240216	144400	36947670	2820	2820	2820	2820	0
290	20240216	144300	36947670	2820	2820	2820	2820	0
291	20240216	144200	36947670	2820	2820	2820	2820	0
292	20240216	144100	36947670	2820	2820	2820	2820	0
293	20240216	144000	36947670	2820	2820	2820	2820	0
294	20240216	143900	36947670	2820	2820	2820	2820	0
295	20240216	143800	36947670	2820	2820	2820	2820	0
296	20240216	143700	36947670	2820	2820	2820	2820	0
297	20240216	143600	36947670	2820	2820	2820	2820	0
298	20240216	143500	36947670	2820	2820	2820	2820	1
299	20240216	143400	36944850	2830	2830	2830	2830	0
300	20240216	143300	36944850	2830	2830	2830	2830	0
301	20240216	143200	36944850	2830	2830	2830	2830	0
302	20240216	143100	36944850	2830	2830	2830	2830	0
303	20240216	143000	36944850	2830	2830	2830	2830	0
304	20240216	142900	36944850	2830	2830	2830	2830	0
305	20240216	142800	36944850	2830	2830	2830	2830	0
306	20240216	142700	36944850	2830	2830	2830	2830	0
307	20240216	142600	36944850	2830	2830	2830	2830	0
308	20240216	142500	36944850	2830	2830	2830	2830	0
309	20240216	142400	36944850	2830	2830	2830	2830	0
310	20240216	142300	36944850	2830	2830	2830	2830	0
311	20240216	142200	36944850	2830	2830	2830	2830	0
312	20240216	142100	36944850	2830	2830	2830	2830	0
313	20240216	142000	36944850	2830	2830	2830	2830	0
314	20240216	141900	36944850	2830	2830	2830	2830	0
315	20240216	141800	36944850	2830	2830	2830	2830	0
316	20240216	141700	36944850	2830	2830	2830	2830	0
317	20240216	141600	36944850	2830	2830	2830	2830	0
318	20240216	141500	36944850	2830	2830	2830	2830	0
319	20240216	141400	36944850	2830	2830	2830	2830	0
320	20240216	141300	36944850	2830	2830	2830	2830	0
321	20240216	141200	36944850	2830	2830	2830	2830	0
322	20240216	141100	36944850	2830	2830	2830	2830	0
323	20240216	141000	36944850	2830	2830	2830	2830	0
324	20240216	140900	36944850	2830	2830	2830	2830	0
325	20240216	140800	36944850	2830	2830	2830	2830	0
326	20240216	140700	36944850	2830	2830	2830	2830	0
327	20240216	140600	36944850	2830	2830	2830	2830	0
328	20240216	140500	36944850	2830	2830	2830	2830	0
329	20240216	140400	36944850	2830	2830	2830	2830	0
330	20240216	140300	36944850	2830	2830	2830	2830	0
331	20240216	140200	36944850	2830	2830	2830	2830	0
332	20240216	140100	36944850	2830	2830	2830	2830	0
333	20240216	140000	36944850	2830	2830	2830	2830	0
334	20240216	135900	36944850	2830	2830	2830	2830	0
335	20240216	135800	36944850	2830	2830	2830	2830	0
336	20240216	135700	36944850	2830	2830	2830	2830	9
337	20240216	135600	36919380	2830	2830	2830	2830	0
338	20240216	135500	36919380	2830	2830	2830	2830	0
339	20240216	135400	36919380	2830	2830	2830	2830	0
340	20240216	135300	36919380	2830	2830	2830	2830	0
341	20240216	135200	36919380	2830	2830	2830	2830	0
342	20240216	135100	36919380	2830	2830	2830	2830	0
343	20240216	135000	36919380	2830	2830	2830	2830	0
344	20240216	134900	36919380	2830	2830	2830	2830	0
345	20240216	134800	36919380	2830	2830	2830	2830	0
346	20240216	134700	36919380	2830	2830	2830	2830	0
347	20240216	134600	36919380	2830	2830	2830	2830	30
348	20240216	134500	36834480	2830	2830	2830	2830	0
349	20240216	134400	36834480	2830	2830	2830	2830	0
350	20240216	134300	36834480	2830	2830	2830	2830	0
351	20240216	134200	36834480	2830	2830	2830	2830	0
352	20240216	134100	36834480	2830	2830	2830	2830	0
353	20240216	134000	36834480	2830	2830	2830	2830	0
354	20240216	133900	36834480	2830	2830	2830	2830	0
355	20240216	133800	36834480	2830	2830	2830	2830	0
356	20240216	133700	36834480	2830	2830	2830	2830	0
357	20240216	133600	36834480	2830	2830	2830	2830	0
358	20240216	133500	36834480	2830	2830	2830	2830	0
359	20240216	133400	36834480	2830	2830	2830	2830	0
360	20240216	133300	36834480	2830	2830	2830	2830	0
361	20240216	133200	36834480	2830	2830	2830	2830	0
362	20240216	133100	36834480	2830	2830	2830	2830	0
363	20240216	133000	36834480	2830	2830	2830	2830	0
364	20240216	132900	36834480	2830	2830	2830	2830	0
365	20240216	132800	36834480	2830	2830	2830	2830	0
366	20240216	132700	36834480	2830	2830	2830	2830	0
367	20240216	132600	36834480	2830	2830	2830	2830	0
368	20240216	132500	36834480	2830	2830	2830	2830	0
369	20240216	132400	36834480	2830	2830	2830	2830	0
370	20240216	132300	36834480	2830	2830	2830	2830	0
371	20240216	132200	36834480	2830	2830	2830	2830	0
372	20240216	132100	36834480	2830	2830	2830	2830	0
373	20240216	132000	36834480	2830	2830	2830	2830	0
374	20240216	131900	36834480	2830	2830	2830	2830	0
375	20240216	131800	36834480	2830	2830	2830	2830	0
376	20240216	131700	36834480	2830	2830	2830	2830	2556
377	20240216	131600	29601000	2830	2830	2830	2830	42
378	20240216	131500	29482140	2830	2830	2830	2830	1102
379	20240216	131400	26363480	2830	2830	2830	2830	0
380	20240216	131300	26363480	2830	2830	2830	2830	100
381	20240216	131200	26080480	2830	2830	2830	2830	0
382	20240216	131100	26080480	2830	2830	2830	2830	0
383	20240216	131000	26080480	2830	2830	2830	2830	0
384	20240216	130900	26080480	2830	2830	2830	2830	0
385	20240216	130800	26080480	2830	2830	2830	2830	0
386	20240216	130700	26080480	2830	2830	2830	2830	0
387	20240216	130600	26080480	2830	2830	2830	2830	0
388	20240216	130500	26080480	2830	2830	2830	2830	0
389	20240216	130400	26080480	2830	2830	2830	2830	0
390	20240216	130300	26080480	2830	2830	2830	2830	0
391	20240216	130200	26080480	2830	2830	2830	2830	0
392	20240216	130100	26080480	2830	2830	2830	2830	0
393	20240216	130000	26080480	2830	2830	2830	2830	0
394	20240216	125900	26080480	2830	2830	2830	2830	0
395	20240216	125800	26080480	2830	2830	2830	2830	0
396	20240216	125700	26080480	2830	2830	2830	2830	0
397	20240216	125600	26080480	2830	2830	2830	2830	0
398	20240216	125500	26080480	2830	2830	2830	2830	0
399	20240216	125400	26080480	2830	2830	2830	2830	0
400	20240216	125300	26080480	2830	2830	2830	2830	0
401	20240216	125200	26080480	2830	2830	2830	2830	0
402	20240216	125100	26080480	2830	2830	2830	2830	0
403	20240216	125000	26080480	2830	2830	2830	2830	0
404	20240216	124900	26080480	2830	2830	2830	2830	0
405	20240216	124800	26080480	2830	2830	2830	2830	0
406	20240216	124700	26080480	2830	2830	2830	2830	0
407	20240216	124600	26080480	2830	2830	2830	2830	0
408	20240216	124500	26080480	2830	2830	2830	2830	0
409	20240216	124400	26080480	2830	2830	2830	2830	20
410	20240216	124300	26023880	2830	2830	2830	2830	2
411	20240216	124200	26018220	2830	2830	2830	2830	0
412	20240216	124100	26018220	2830	2830	2830	2830	0
413	20240216	124000	26018220	2830	2830	2830	2830	0
414	20240216	123900	26018220	2830	2830	2830	2830	0
415	20240216	123800	26018220	2830	2830	2830	2830	0
416	20240216	123700	26018220	2830	2830	2830	2830	0
417	20240216	123600	26018220	2830	2825	2830	2825	500
418	20240216	123500	24603230	2830	2830	2830	2830	0
419	20240216	123400	24603230	2830	2830	2830	2830	0
420	20240216	123300	24603230	2830	2830	2830	2830	0
421	20240216	123200	24603230	2830	2830	2830	2830	0
422	20240216	123100	24603230	2830	2830	2830	2830	0
423	20240216	123000	24603230	2830	2830	2830	2830	0
424	20240216	122900	24603230	2830	2830	2830	2830	0
425	20240216	122800	24603230	2830	2830	2830	2830	0
426	20240216	122700	24603230	2830	2830	2830	2830	0
427	20240216	122600	24603230	2830	2830	2830	2830	0
428	20240216	122500	24603230	2830	2830	2830	2830	0
429	20240216	122400	24603230	2830	2830	2830	2830	0
430	20240216	122300	24603230	2830	2830	2830	2830	0
431	20240216	122200	24603230	2830	2830	2830	2830	0
432	20240216	122100	24603230	2830	2830	2830	2830	0
433	20240216	122000	24603230	2830	2830	2830	2830	0
434	20240216	121900	24603230	2830	2830	2830	2830	0
435	20240216	121800	24603230	2830	2830	2830	2830	0
436	20240216	121700	24603230	2830	2830	2830	2830	0
437	20240216	121600	24603230	2830	2830	2830	2830	0
438	20240216	121500	24603230	2830	2830	2830	2830	0
439	20240216	121400	24603230	2830	2830	2830	2830	0
440	20240216	121300	24603230	2830	2830	2830	2830	0
441	20240216	121200	24603230	2830	2830	2830	2830	0
442	20240216	121100	24603230	2830	2830	2830	2830	0
443	20240216	121000	24603230	2830	2830	2830	2830	0
444	20240216	120900	24603230	2830	2830	2830	2830	0
445	20240216	120800	24603230	2830	2830	2830	2830	0
446	20240216	120700	24603230	2830	2825	2830	2825	80
447	20240216	120600	24376845	2830	2830	2830	2830	0
448	20240216	120500	24376845	2830	2830	2830	2830	0
449	20240216	120400	24376845	2830	2830	2830	2830	0
450	20240216	120300	24376845	2830	2830	2830	2830	0
451	20240216	120200	24376845	2830	2830	2830	2830	0
452	20240216	120100	24376845	2830	2830	2830	2830	0
453	20240216	120000	24376845	2830	2830	2830	2830	0
454	20240216	115900	24376845	2830	2830	2830	2830	0
455	20240216	115800	24376845	2830	2830	2830	2830	0
456	20240216	115700	24376845	2830	2830	2830	2830	0
457	20240216	115600	24376845	2830	2830	2830	2830	0
458	20240216	115500	24376845	2830	2830	2830	2830	0
459	20240216	115400	24376845	2830	2830	2830	2830	0
460	20240216	115300	24376845	2830	2830	2830	2830	0
461	20240216	115200	24376845	2830	2830	2830	2830	0
462	20240216	115100	24376845	2830	2830	2830	2830	0
463	20240216	115000	24376845	2830	2830	2830	2830	0
464	20240216	114900	24376845	2830	2830	2830	2830	0
465	20240216	114800	24376845	2830	2830	2830	2830	0
466	20240216	114700	24376845	2830	2830	2830	2830	0
467	20240216	114600	24376845	2830	2830	2830	2830	0
468	20240216	114500	24376845	2830	2830	2830	2830	0
469	20240216	114400	24376845	2830	2830	2830	2830	0
470	20240216	114300	24376845	2830	2830	2830	2830	0
471	20240216	114200	24376845	2830	2830	2830	2830	0
472	20240216	114100	24376845	2830	2830	2830	2830	0
473	20240216	114000	24376845	2830	2830	2830	2830	0
474	20240216	113900	24376845	2830	2830	2830	2830	0
475	20240216	113800	24376845	2830	2830	2830	2830	0
476	20240216	113700	24376845	2830	2830	2830	2830	0
477	20240216	113600	24376845	2830	2830	2830	2830	0
478	20240216	113500	24376845	2830	2830	2830	2830	0
479	20240216	113400	24376845	2830	2830	2830	2830	0
480	20240216	113300	24376845	2830	2830	2830	2830	0
481	20240216	113200	24376845	2830	2830	2830	2830	0
482	20240216	113100	24376845	2830	2830	2830	2830	0
483	20240216	113000	24376845	2830	2830	2830	2830	0
484	20240216	112900	24376845	2830	2830	2830	2830	0
485	20240216	112800	24376845	2830	2830	2830	2830	0
486	20240216	112700	24376845	2830	2830	2830	2830	0
487	20240216	112600	24376845	2830	2830	2830	2830	0
488	20240216	112500	24376845	2830	2830	2830	2830	0
489	20240216	112400	24376845	2830	2830	2830	2830	0
490	20240216	112300	24376845	2830	2830	2830	2830	0
491	20240216	112200	24376845	2830	2830	2830	2830	0
492	20240216	112100	24376845	2830	2830	2830	2830	0
493	20240216	112000	24376845	2830	2830	2830	2830	0
494	20240216	111900	24376845	2830	2830	2830	2830	0
495	20240216	111800	24376845	2830	2830	2830	2830	0
496	20240216	111700	24376845	2830	2830	2830	2830	0
497	20240216	111600	24376845	2830	2830	2830	2830	0
498	20240216	111500	24376845	2830	2830	2830	2830	0
499	20240216	111400	24376845	2830	2800	2830	2800	2
500	20240216	111300	24371215	2840	2840	2840	2840	0
501	20240216	111200	24371215	2840	2840	2840	2840	0
502	20240216	111100	24371215	2840	2840	2840	2840	0
503	20240216	111000	24371215	2840	2840	2840	2840	0
504	20240216	110900	24371215	2840	2840	2840	2840	0
505	20240216	110800	24371215	2840	2840	2840	2840	0
506	20240216	110700	24371215	2840	2840	2840	2840	0
507	20240216	110600	24371215	2840	2840	2840	2840	0
508	20240216	110500	24371215	2840	2840	2840	2840	0
509	20240216	110400	24371215	2840	2840	2840	2840	0
510	20240216	110300	24371215	2840	2840	2840	2840	0
511	20240216	110200	24371215	2840	2840	2840	2840	0
512	20240216	110100	24371215	2840	2840	2840	2840	0
513	20240216	110000	24371215	2840	2840	2840	2840	0
514	20240216	105900	24371215	2840	2840	2840	2840	0
515	20240216	105800	24371215	2840	2840	2840	2840	0
516	20240216	105700	24371215	2840	2840	2840	2840	0
517	20240216	105600	24371215	2840	2840	2840	2840	0
518	20240216	105500	24371215	2840	2840	2840	2840	0
519	20240216	105400	24371215	2840	2840	2840	2840	0
520	20240216	105300	24371215	2840	2840	2840	2840	0
521	20240216	105200	24371215	2840	2840	2840	2840	0
522	20240216	105100	24371215	2840	2840	2840	2840	0
523	20240216	105000	24371215	2840	2840	2840	2840	0
524	20240216	104900	24371215	2840	2840	2840	2840	0
525	20240216	104800	24371215	2840	2840	2840	2840	0
526	20240216	104700	24371215	2840	2840	2840	2840	0
527	20240216	104600	24371215	2840	2840	2840	2840	0
528	20240216	104500	24371215	2840	2840	2840	2840	0
529	20240216	104400	24371215	2840	2840	2840	2840	0
530	20240216	104300	24371215	2840	2840	2840	2840	0
531	20240216	104200	24371215	2840	2840	2840	2840	0
532	20240216	104100	24371215	2840	2840	2840	2840	0
533	20240216	104000	24371215	2840	2840	2840	2840	0
534	20240216	103900	24371215	2840	2840	2840	2840	0
535	20240216	103800	24371215	2840	2840	2840	2840	0
536	20240216	103700	24371215	2840	2840	2840	2840	0
537	20240216	103600	24371215	2840	2840	2840	2840	0
538	20240216	103500	24371215	2840	2840	2840	2840	0
539	20240216	103400	24371215	2840	2840	2840	2840	0
540	20240216	103300	24371215	2840	2840	2840	2840	0
541	20240216	103200	24371215	2840	2840	2840	2840	0
542	20240216	103100	24371215	2840	2840	2840	2840	0
543	20240216	103000	24371215	2840	2840	2840	2840	0
544	20240216	102900	24371215	2840	2840	2840	2840	0
545	20240216	102800	24371215	2840	2840	2840	2840	0
546	20240216	102700	24371215	2840	2840	2840	2840	0
547	20240216	102600	24371215	2840	2835	2840	2835	12
548	20240216	102500	24337190	2800	2800	2800	2800	10
549	20240216	102400	24309190	2840	2840	2840	2840	0
550	20240216	102300	24309190	2840	2840	2840	2840	1
551	20240216	102200	24306350	2840	2840	2840	2840	0
552	20240216	102100	24306350	2840	2840	2840	2840	0
553	20240216	102000	24306350	2840	2840	2840	2840	0
554	20240216	101900	24306350	2840	2840	2840	2840	0
555	20240216	101800	24306350	2840	2840	2840	2840	0
556	20240216	101700	24306350	2840	2840	2840	2840	0
557	20240216	101600	24306350	2840	2840	2840	2840	0
558	20240216	101500	24306350	2840	2815	2840	2815	1901
559	20240216	101400	18934175	2820	2820	2820	2820	0
560	20240216	101300	18934175	2820	2820	2820	2820	0
561	20240216	101200	18934175	2820	2820	2820	2820	90
562	20240216	101100	18680375	2800	2800	2800	2800	0
563	20240216	101000	18680375	2800	2800	2800	2800	0
564	20240216	100900	18680375	2800	2800	2800	2800	0
565	20240216	100800	18680375	2800	2800	2800	2800	0
566	20240216	100700	18680375	2800	2800	2800	2800	17
567	20240216	100600	18632775	2800	2800	2800	2800	0
568	20240216	100500	18632775	2800	2800	2800	2800	0
569	20240216	100400	18632775	2800	2800	2800	2800	4
570	20240216	100300	18621575	2785	2785	2785	2785	0
571	20240216	100200	18621575	2785	2785	2785	2785	0
572	20240216	100100	18621575	2785	2785	2785	2785	0
573	20240216	100000	18621575	2785	2785	2785	2785	0
574	20240216	095900	18621575	2785	2790	2790	2785	112
575	20240216	095800	18309650	2800	2800	2800	2800	0
576	20240216	095700	18309650	2800	2800	2800	2800	0
577	20240216	095600	18309650	2800	2800	2800	2800	1
578	20240216	095500	18306850	2790	2790	2790	2790	0
579	20240216	095400	18306850	2790	2790	2790	2790	0
580	20240216	095300	18306850	2790	2790	2790	2790	10
581	20240216	095200	18278950	2790	2790	2790	2790	3
582	20240216	095100	18270580	2790	2790	2790	2790	11
583	20240216	095000	18239890	2790	2790	2790	2790	47
584	20240216	094900	18108760	2790	2790	2790	2790	0
585	20240216	094800	18108760	2790	2790	2790	2790	1
586	20240216	094700	18105970	2790	2790	2790	2790	0
587	20240216	094600	18105970	2790	2790	2790	2790	0
588	20240216	094500	18105970	2790	2790	2790	2790	5
589	20240216	094400	18092020	2790	2790	2790	2790	23
590	20240216	094300	18027850	2790	2790	2790	2790	0
591	20240216	094200	18027850	2790	2790	2790	2790	100
592	20240216	094100	17748850	2790	2790	2790	2790	0
593	20240216	094000	17748850	2790	2790	2790	2790	16
594	20240216	093900	17704210	2790	2790	2790	2790	6
595	20240216	093800	17687470	2790	2790	2790	2790	30
596	20240216	093700	17603770	2790	2790	2790	2790	3
597	20240216	093600	17595400	2790	2790	2790	2790	6
598	20240216	093500	17578660	2790	2790	2790	2790	72
599	20240216	093400	17377780	2790	2790	2790	2790	0
600	20240216	093300	17377780	2790	2790	2790	2790	0
601	20240216	093200	17377780	2790	2790	2790	2790	0
602	20240216	093100	17377780	2790	2790	2790	2790	0
603	20240216	093000	17377780	2790	2790	2790	2790	0
604	20240216	092900	17377780	2790	2790	2790	2790	1
605	20240216	092800	17374990	2790	2790	2790	2790	0
606	20240216	092700	17374990	2790	2790	2790	2790	15
607	20240216	092600	17333140	2790	2790	2790	2790	0
608	20240216	092500	17333140	2790	2790	2790	2790	3
609	20240216	092400	17324770	2790	2790	2790	2790	0
610	20240216	092300	17324770	2790	2790	2790	2790	13
611	20240216	092200	17288500	2790	2785	2790	2785	116
612	20240216	092100	16965405	2780	2780	2780	2780	1
613	20240216	092000	16962625	2780	2780	2780	2780	0
614	20240216	091900	16962625	2780	2775	2780	2775	231
615	20240216	091800	16321595	2780	2780	2780	2780	10
616	20240216	091700	16293795	2775	2780	2780	2775	81
617	20240216	091600	16068900	2795	2795	2795	2795	0
618	20240216	091500	16068900	2795	2795	2795	2795	0
619	20240216	091400	16068900	2795	2790	2795	2790	3
620	20240216	091300	16060525	2785	2785	2785	2785	0
621	20240216	091200	16060525	2785	2785	2785	2785	0
622	20240216	091100	16060525	2785	2785	2785	2785	0
623	20240216	091000	16060525	2785	2785	2785	2785	0
624	20240216	090900	16060525	2785	2785	2785	2785	0
625	20240216	090800	16060525	2785	2785	2785	2785	0
626	20240216	090700	16060525	2785	2790	2790	2785	4
627	20240216	090600	16049375	2750	2750	2750	2750	0
628	20240216	090500	16049375	2750	2750	2750	2750	0
629	20240216	090400	16049375	2750	2790	2790	2750	5588
630	20240216	090300	654730	2810	2810	2810	2810	0
631	20240216	090200	654730	2810	2810	2810	2810	0
632	20240216	090100	654730	2810	2810	2810	2810	0
633	20240216	090000	654730	2810	2810	2810	2810	233