KissMeData/003460/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183900	22760010	2270	2270	2270	2270	552
3	20240215	183800	22760010	2270	2270	2270	2270	0
4	20240215	183700	22760010	2270	2270	2270	2270	0
5	20240215	183600	22760010	2270	2270	2270	2270	0
6	20240215	183500	22760010	2270	2270	2270	2270	0
7	20240215	183400	22760010	2270	2270	2270	2270	0
8	20240215	183300	22760010	2270	2270	2270	2270	0
9	20240215	183200	22760010	2270	2270	2270	2270	0
10	20240215	183100	22760010	2270	2270	2270	2270	0
11	20240215	183000	22760010	2270	2270	2270	2270	0
12	20240215	182900	22760010	2270	2270	2270	2270	0
13	20240215	182800	22760010	2270	2270	2270	2270	0
14	20240215	182700	22760010	2270	2270	2270	2270	0
15	20240215	182600	22760010	2270	2270	2270	2270	0
16	20240215	182500	22760010	2270	2270	2270	2270	0
17	20240215	182400	22760010	2270	2270	2270	2270	0
18	20240215	182300	22760010	2270	2270	2270	2270	0
19	20240215	182200	22760010	2270	2270	2270	2270	0
20	20240215	182100	22760010	2270	2270	2270	2270	0
21	20240215	182000	22760010	2270	2270	2270	2270	0
22	20240215	181900	22760010	2270	2270	2270	2270	0
23	20240215	181800	22760010	2270	2270	2270	2270	0
24	20240215	181700	22760010	2270	2270	2270	2270	0
25	20240215	181600	22760010	2270	2270	2270	2270	0
26	20240215	181500	22760010	2270	2270	2270	2270	0
27	20240215	181400	22760010	2270	2270	2270	2270	0
28	20240215	181300	22760010	2270	2270	2270	2270	0
29	20240215	181200	22760010	2270	2270	2270	2270	0
30	20240215	181100	22760010	2270	2270	2270	2270	0
31	20240215	181000	22760010	2270	2270	2270	2270	0
32	20240215	180900	22760010	2270	2270	2270	2270	552
33	20240215	180800	22760010	2270	2270	2270	2270	0
34	20240215	180700	22760010	2270	2270	2270	2270	0
35	20240215	180600	22760010	2270	2270	2270	2270	0
36	20240215	180500	22760010	2270	2270	2270	2270	0
37	20240215	180400	22760010	2270	2270	2270	2270	0
38	20240215	180300	22760010	2270	2270	2270	2270	0
39	20240215	180200	22760010	2270	2270	2270	2270	0
40	20240215	180100	22760010	2270	2270	2270	2270	0
41	20240215	180000	22760010	2270	2270	2270	2270	0
42	20240215	175900	22760010	2270	2270	2270	2270	0
43	20240215	175800	22760010	2270	2270	2270	2270	0
44	20240215	175700	22760010	2270	2270	2270	2270	0
45	20240215	175600	22760010	2270	2270	2270	2270	0
46	20240215	175500	22760010	2270	2270	2270	2270	0
47	20240215	175400	22760010	2270	2270	2270	2270	0
48	20240215	175300	22760010	2270	2270	2270	2270	0
49	20240215	175200	22760010	2270	2270	2270	2270	0
50	20240215	175100	22760010	2270	2270	2270	2270	0
51	20240215	175000	22760010	2270	2270	2270	2270	0
52	20240215	174900	22760010	2270	2270	2270	2270	0
53	20240215	174800	22760010	2270	2270	2270	2270	0
54	20240215	174700	22760010	2270	2270	2270	2270	0
55	20240215	174600	22760010	2270	2270	2270	2270	0
56	20240215	174500	22760010	2270	2270	2270	2270	0
57	20240215	174400	22760010	2270	2270	2270	2270	0
58	20240215	174300	22760010	2270	2270	2270	2270	0
59	20240215	174200	22760010	2270	2270	2270	2270	0
60	20240215	174100	22760010	2270	2270	2270	2270	0
61	20240215	174000	22760010	2270	2270	2270	2270	0
62	20240215	173900	22760010	2270	2270	2270	2270	552
63	20240215	173800	22760010	2270	2270	2270	2270	0
64	20240215	173700	22760010	2270	2270	2270	2270	0
65	20240215	173600	22760010	2270	2270	2270	2270	0
66	20240215	173500	22760010	2270	2270	2270	2270	0
67	20240215	173400	22760010	2270	2270	2270	2270	0
68	20240215	173300	22760010	2270	2270	2270	2270	0
69	20240215	173200	22760010	2270	2270	2270	2270	0
70	20240215	173100	22760010	2270	2270	2270	2270	0
71	20240215	173000	22760010	2270	2270	2270	2270	0
72	20240215	172900	22760010	2270	2270	2270	2270	0
73	20240215	172800	22760010	2270	2270	2270	2270	0
74	20240215	172700	22760010	2270	2270	2270	2270	0
75	20240215	172600	22760010	2270	2270	2270	2270	0
76	20240215	172500	22760010	2270	2270	2270	2270	0
77	20240215	172400	22760010	2270	2270	2270	2270	0
78	20240215	172300	22760010	2270	2270	2270	2270	0
79	20240215	172200	22760010	2270	2270	2270	2270	0
80	20240215	172100	22760010	2270	2270	2270	2270	0
81	20240215	172000	22760010	2270	2270	2270	2270	0
82	20240215	171900	22760010	2270	2270	2270	2270	0
83	20240215	171800	22760010	2270	2270	2270	2270	0
84	20240215	171700	22760010	2270	2270	2270	2270	0
85	20240215	171600	22760010	2270	2270	2270	2270	0
86	20240215	171500	22760010	2270	2270	2270	2270	0
87	20240215	171400	22760010	2270	2270	2270	2270	0
88	20240215	171300	22760010	2270	2270	2270	2270	0
89	20240215	171200	22760010	2270	2270	2270	2270	0
90	20240215	171100	22760010	2270	2270	2270	2270	0
91	20240215	171000	22760010	2270	2270	2270	2270	0
92	20240215	170900	22760010	2270	2270	2270	2270	552
93	20240215	170800	22760010	2270	2270	2270	2270	0
94	20240215	170700	22760010	2270	2270	2270	2270	0
95	20240215	170600	22760010	2270	2270	2270	2270	0
96	20240215	170500	22760010	2270	2270	2270	2270	0
97	20240215	170400	22760010	2270	2270	2270	2270	0
98	20240215	170300	22760010	2270	2270	2270	2270	0
99	20240215	170200	22760010	2270	2270	2270	2270	0
100	20240215	170100	22760010	2270	2270	2270	2270	0
101	20240215	170000	22760010	2270	2270	2270	2270	0
102	20240215	165900	22760010	2270	2270	2270	2270	0
103	20240215	165800	22760010	2270	2270	2270	2270	0
104	20240215	165700	22760010	2270	2270	2270	2270	0
105	20240215	165600	22760010	2270	2270	2270	2270	0
106	20240215	165500	22760010	2270	2270	2270	2270	0
107	20240215	165400	22760010	2270	2270	2270	2270	0
108	20240215	165300	22760010	2270	2270	2270	2270	0
109	20240215	165200	22760010	2270	2270	2270	2270	0
110	20240215	165100	22760010	2270	2270	2270	2270	0
111	20240215	165000	22760010	2270	2270	2270	2270	0
112	20240215	164900	22760010	2270	2270	2270	2270	0
113	20240215	164800	22760010	2270	2270	2270	2270	0
114	20240215	164700	22760010	2270	2270	2270	2270	0
115	20240215	164600	22760010	2270	2270	2270	2270	0
116	20240215	164500	22760010	2270	2270	2270	2270	0
117	20240215	164400	22760010	2270	2270	2270	2270	0
118	20240215	164300	22760010	2270	2270	2270	2270	0
119	20240215	164200	22760010	2270	2270	2270	2270	0
120	20240215	164100	22760010	2270	2270	2270	2270	0
121	20240215	164000	22760010	2270	2270	2270	2270	0
122	20240215	163900	22760010	2270	2270	2270	2270	552
123	20240215	163800	22760010	2270	2270	2270	2270	0
124	20240215	163700	22760010	2270	2270	2270	2270	0
125	20240215	163600	22760010	2270	2270	2270	2270	0
126	20240215	163500	22760010	2270	2270	2270	2270	0
127	20240215	163400	22760010	2270	2270	2270	2270	0
128	20240215	163300	22760010	2270	2270	2270	2270	0
129	20240215	163200	22760010	2270	2270	2270	2270	0
130	20240215	163100	22760010	2270	2270	2270	2270	0
131	20240215	163000	22760010	2270	2270	2270	2270	0
132	20240215	162900	22760010	2270	2270	2270	2270	0
133	20240215	162800	22760010	2270	2270	2270	2270	0
134	20240215	162700	22760010	2270	2270	2270	2270	0
135	20240215	162600	22760010	2270	2270	2270	2270	0
136	20240215	162500	22760010	2270	2270	2270	2270	0
137	20240215	162400	22760010	2270	2270	2270	2270	0
138	20240215	162300	22760010	2270	2270	2270	2270	0
139	20240215	162200	22760010	2270	2270	2270	2270	0
140	20240215	162100	22760010	2270	2270	2270	2270	0
141	20240215	162000	22760010	2270	2270	2270	2270	0
142	20240215	161900	22760010	2270	2270	2270	2270	0
143	20240215	161800	22760010	2270	2270	2270	2270	0
144	20240215	161700	22760010	2270	2270	2270	2270	0
145	20240215	161600	22760010	2270	2270	2270	2270	0
146	20240215	161500	22760010	2270	2270	2270	2270	0
147	20240215	161400	22760010	2270	2270	2270	2270	0
148	20240215	161300	22760010	2270	2270	2270	2270	0
149	20240215	161200	22760010	2270	2270	2270	2270	0
150	20240215	161100	22760010	2270	2270	2270	2270	0
151	20240215	161000	22760010	2270	2270	2270	2270	0
152	20240215	160900	22760010	2270	2270	2270	2270	552
153	20240215	160800	22760010	2270	2270	2270	2270	0
154	20240215	160700	22760010	2270	2270	2270	2270	0
155	20240215	160600	22760010	2270	2270	2270	2270	0
156	20240215	160500	22760010	2270	2270	2270	2270	0
157	20240215	160400	22760010	2270	2270	2270	2270	0
158	20240215	160300	22760010	2270	2270	2270	2270	0
159	20240215	160200	22760010	2270	2270	2270	2270	0
160	20240215	160100	22760010	2270	2270	2270	2270	0
161	20240215	160000	22760010	2270	2270	2270	2270	0
162	20240215	155900	22760010	2270	2270	2270	2270	0
163	20240215	155800	22760010	2270	2270	2270	2270	0
164	20240215	155700	22760010	2270	2270	2270	2270	0
165	20240215	155600	22760010	2270	2270	2270	2270	0
166	20240215	155500	22760010	2270	2270	2270	2270	0
167	20240215	155400	22760010	2270	2270	2270	2270	0
168	20240215	155300	22760010	2270	2270	2270	2270	0
169	20240215	155200	22760010	2270	2270	2270	2270	0
170	20240215	155100	22760010	2270	2270	2270	2270	0
171	20240215	155000	22760010	2270	2270	2270	2270	0
172	20240215	154900	22760010	2270	2270	2270	2270	0
173	20240215	154800	22760010	2270	2270	2270	2270	0
174	20240215	154700	22760010	2270	2270	2270	2270	0
175	20240215	154600	22760010	2270	2270	2270	2270	0
176	20240215	154500	22760010	2270	2270	2270	2270	0
177	20240215	154400	22760010	2270	2270	2270	2270	0
178	20240215	154300	22760010	2270	2270	2270	2270	0
179	20240215	154200	22760010	2270	2270	2270	2270	0
180	20240215	154100	22760010	2270	2270	2270	2270	0
181	20240215	154000	22760010	2270	2270	2270	2270	0
182	20240215	153900	22760010	2270	2270	2270	2270	552
183	20240215	153800	22760010	2270	2270	2270	2270	0
184	20240215	153700	22760010	2270	2270	2270	2270	0
185	20240215	153600	22760010	2270	2270	2270	2270	0
186	20240215	153500	22760010	2270	2270	2270	2270	0
187	20240215	153400	22760010	2270	2270	2270	2270	0
188	20240215	153300	22760010	2270	2270	2270	2270	0
189	20240215	153200	22760010	2270	2270	2270	2270	0
190	20240215	153100	22760010	2270	2270	2270	2270	0
191	20240215	153000	22760010	2270	2270	2270	2270	552
192	20240215	152900	21506970	2265	2265	2265	2265	0
193	20240215	152800	21506970	2265	2265	2265	2265	0
194	20240215	152700	21506970	2265	2265	2265	2265	0
195	20240215	152600	21506970	2265	2265	2265	2265	0
196	20240215	152500	21506970	2265	2265	2265	2265	0
197	20240215	152400	21506970	2265	2265	2265	2265	0
198	20240215	152300	21506970	2265	2265	2265	2265	0
199	20240215	152200	21506970	2265	2265	2265	2265	0
200	20240215	152100	21506970	2265	2265	2265	2265	0
201	20240215	152000	21506970	2265	2265	2265	2265	0
202	20240215	151900	21506970	2265	2265	2265	2265	0
203	20240215	151800	21506970	2265	2265	2265	2265	0
204	20240215	151700	21506970	2265	2265	2265	2265	4
205	20240215	151600	21497910	2260	2260	2260	2250	74
206	20240215	151500	21330820	2270	2270	2270	2270	0
207	20240215	151400	21330820	2270	2270	2270	2270	0
208	20240215	151300	21330820	2270	2270	2270	2270	0
209	20240215	151200	21330820	2270	2270	2270	2270	0
210	20240215	151100	21330820	2270	2270	2270	2270	0
211	20240215	151000	21330820	2270	2270	2270	2270	0
212	20240215	150900	21330820	2270	2270	2270	2250	4
213	20240215	150800	21321780	2270	2270	2270	2270	0
214	20240215	150700	21321780	2270	2270	2270	2270	0
215	20240215	150600	21321780	2270	2270	2270	2270	0
216	20240215	150500	21321780	2270	2260	2270	2240	236
217	20240215	150400	20787850	2265	2265	2265	2265	32
218	20240215	150300	20715370	2285	2270	2285	2270	20
219	20240215	150200	20669895	2280	2280	2280	2280	0
220	20240215	150100	20669895	2280	2280	2280	2280	0
221	20240215	150000	20669895	2280	2275	2280	2275	5
222	20240215	145900	20658500	2280	2265	2280	2260	35
223	20240215	145800	20578920	2280	2265	2280	2265	7
224	20240215	145700	20563050	2280	2280	2280	2280	0
225	20240215	145600	20563050	2280	2280	2280	2280	0
226	20240215	145500	20563050	2280	2280	2280	2280	0
227	20240215	145400	20563050	2280	2280	2280	2280	0
228	20240215	145300	20563050	2280	2280	2280	2280	0
229	20240215	145200	20563050	2280	2280	2280	2280	1
230	20240215	145100	20560770	2265	2265	2265	2265	17
231	20240215	145000	20522265	2285	2285	2285	2285	57
232	20240215	144900	20392020	2285	2285	2285	2285	0
233	20240215	144800	20392020	2285	2285	2285	2285	0
234	20240215	144700	20392020	2285	2285	2285	2285	1
235	20240215	144600	20389735	2285	2280	2285	2270	884
236	20240215	144500	18383030	2270	2265	2290	2265	39
237	20240215	144400	18293955	2285	2285	2285	2285	3
238	20240215	144300	18287100	2280	2280	2280	2280	0
239	20240215	144200	18287100	2280	2280	2280	2280	0
240	20240215	144100	18287100	2280	2280	2280	2280	0
241	20240215	144000	18287100	2280	2280	2280	2280	0
242	20240215	143900	18287100	2280	2280	2280	2280	0
243	20240215	143800	18287100	2280	2280	2280	2280	0
244	20240215	143700	18287100	2280	2280	2280	2280	0
245	20240215	143600	18287100	2280	2280	2280	2280	0
246	20240215	143500	18287100	2280	2280	2280	2280	0
247	20240215	143400	18287100	2280	2280	2280	2280	0
248	20240215	143300	18287100	2280	2280	2280	2280	0
249	20240215	143200	18287100	2280	2280	2280	2280	0
250	20240215	143100	18287100	2280	2280	2280	2280	0
251	20240215	143000	18287100	2280	2280	2280	2280	0
252	20240215	142900	18287100	2280	2280	2280	2280	0
253	20240215	142800	18287100	2280	2280	2280	2280	0
254	20240215	142700	18287100	2280	2280	2280	2280	0
255	20240215	142600	18287100	2280	2280	2280	2280	0
256	20240215	142500	18287100	2280	2280	2280	2280	0
257	20240215	142400	18287100	2280	2280	2280	2280	0
258	20240215	142300	18287100	2280	2280	2280	2280	0
259	20240215	142200	18287100	2280	2280	2280	2280	0
260	20240215	142100	18287100	2280	2280	2280	2280	0
261	20240215	142000	18287100	2280	2280	2280	2280	0
262	20240215	141900	18287100	2280	2280	2280	2280	0
263	20240215	141800	18287100	2280	2280	2280	2280	0
264	20240215	141700	18287100	2280	2280	2280	2280	0
265	20240215	141600	18287100	2280	2280	2280	2280	0
266	20240215	141500	18287100	2280	2280	2280	2280	0
267	20240215	141400	18287100	2280	2280	2280	2280	0
268	20240215	141300	18287100	2280	2280	2280	2280	0
269	20240215	141200	18287100	2280	2280	2280	2280	0
270	20240215	141100	18287100	2280	2280	2280	2280	0
271	20240215	141000	18287100	2280	2280	2280	2280	0
272	20240215	140900	18287100	2280	2280	2280	2280	0
273	20240215	140800	18287100	2280	2280	2280	2280	22
274	20240215	140700	18236940	2280	2280	2280	2280	0
275	20240215	140600	18236940	2280	2280	2280	2280	0
276	20240215	140500	18236940	2280	2280	2280	2280	1
277	20240215	140400	18234660	2275	2275	2275	2275	0
278	20240215	140300	18234660	2275	2275	2275	2275	0
279	20240215	140200	18234660	2275	2275	2275	2275	0
280	20240215	140100	18234660	2275	2275	2275	2275	0
281	20240215	140000	18234660	2275	2275	2275	2275	126
282	20240215	135900	17948010	2275	2275	2275	2275	0
283	20240215	135800	17948010	2275	2275	2275	2275	0
284	20240215	135700	17948010	2275	2275	2275	2275	0
285	20240215	135600	17948010	2275	2275	2275	2275	0
286	20240215	135500	17948010	2275	2275	2275	2275	0
287	20240215	135400	17948010	2275	2275	2275	2275	0
288	20240215	135300	17948010	2275	2275	2275	2275	0
289	20240215	135200	17948010	2275	2270	2275	2270	12
290	20240215	135100	17920740	2285	2285	2285	2285	1
291	20240215	135000	17918455	2270	2280	2285	2270	255
292	20240215	134900	17338875	2270	2240	2275	2240	69
293	20240215	134800	17183095	2215	2255	2255	2215	2796
294	20240215	134700	10901365	2255	2260	2260	2255	155
295	20240215	134600	10551615	2265	2265	2265	2265	488
296	20240215	134500	9446295	2285	2285	2285	2285	0
297	20240215	134400	9446295	2285	2285	2285	2285	0
298	20240215	134300	9446295	2285	2285	2285	2285	0
299	20240215	134200	9446295	2285	2285	2285	2285	0
300	20240215	134100	9446295	2285	2285	2285	2285	1
301	20240215	134000	9444010	2270	2275	2280	2270	2961
302	20240215	133900	2712575	2280	2280	2280	2280	1
303	20240215	133800	2710295	2285	2285	2285	2285	0
304	20240215	133700	2710295	2285	2285	2285	2285	16
305	20240215	133600	2673735	2295	2295	2295	2295	0
306	20240215	133500	2673735	2295	2295	2295	2295	0
307	20240215	133400	2673735	2295	2295	2295	2295	0
308	20240215	133300	2673735	2295	2295	2295	2295	0
309	20240215	133200	2673735	2295	2295	2295	2295	0
310	20240215	133100	2673735	2295	2295	2295	2295	0
311	20240215	133000	2673735	2295	2295	2295	2295	0
312	20240215	132900	2673735	2295	2295	2295	2295	0
313	20240215	132800	2673735	2295	2295	2295	2295	0
314	20240215	132700	2673735	2295	2295	2295	2295	0
315	20240215	132600	2673735	2295	2295	2295	2295	0
316	20240215	132500	2673735	2295	2295	2295	2295	0
317	20240215	132400	2673735	2295	2295	2295	2295	0
318	20240215	132300	2673735	2295	2295	2295	2295	0
319	20240215	132200	2673735	2295	2295	2295	2295	0
320	20240215	132100	2673735	2295	2295	2295	2295	0
321	20240215	132000	2673735	2295	2295	2295	2295	0
322	20240215	131900	2673735	2295	2295	2295	2295	0
323	20240215	131800	2673735	2295	2295	2295	2295	0
324	20240215	131700	2673735	2295	2295	2295	2295	0
325	20240215	131600	2673735	2295	2295	2295	2295	0
326	20240215	131500	2673735	2295	2295	2295	2295	1
327	20240215	131400	2671440	2285	2285	2285	2285	0
328	20240215	131300	2671440	2285	2285	2285	2285	0
329	20240215	131200	2671440	2285	2285	2285	2285	0
330	20240215	131100	2671440	2285	2285	2285	2285	0
331	20240215	131000	2671440	2285	2285	2285	2285	0
332	20240215	130900	2671440	2285	2285	2285	2285	0
333	20240215	130800	2671440	2285	2285	2285	2285	0
334	20240215	130700	2671440	2285	2285	2285	2285	0
335	20240215	130600	2671440	2285	2285	2285	2285	0
336	20240215	130500	2671440	2285	2285	2285	2285	0
337	20240215	130400	2671440	2285	2285	2285	2285	0
338	20240215	130300	2671440	2285	2285	2285	2285	0
339	20240215	130200	2671440	2285	2285	2285	2285	0
340	20240215	130100	2671440	2285	2285	2285	2285	10
341	20240215	130000	2648590	2290	2290	2290	2290	0
342	20240215	125900	2648590	2290	2290	2290	2290	0
343	20240215	125800	2648590	2290	2290	2290	2290	0
344	20240215	125700	2648590	2290	2290	2290	2290	0
345	20240215	125600	2648590	2290	2290	2290	2290	0
346	20240215	125500	2648590	2290	2290	2290	2290	1
347	20240215	125400	2646300	2295	2295	2295	2295	0
348	20240215	125300	2646300	2295	2295	2295	2295	0
349	20240215	125200	2646300	2295	2295	2295	2295	0
350	20240215	125100	2646300	2295	2295	2295	2295	0
351	20240215	125000	2646300	2295	2295	2295	2295	0
352	20240215	124900	2646300	2295	2295	2295	2295	0
353	20240215	124800	2646300	2295	2295	2295	2295	0
354	20240215	124700	2646300	2295	2295	2295	2295	0
355	20240215	124600	2646300	2295	2295	2295	2295	0
356	20240215	124500	2646300	2295	2295	2295	2295	0
357	20240215	124400	2646300	2295	2295	2295	2295	0
358	20240215	124300	2646300	2295	2295	2295	2295	0
359	20240215	124200	2646300	2295	2295	2295	2295	0
360	20240215	124100	2646300	2295	2295	2295	2295	0
361	20240215	124000	2646300	2295	2295	2295	2295	0
362	20240215	123900	2646300	2295	2295	2295	2295	0
363	20240215	123800	2646300	2295	2295	2295	2295	0
364	20240215	123700	2646300	2295	2295	2295	2295	0
365	20240215	123600	2646300	2295	2295	2295	2295	0
366	20240215	123500	2646300	2295	2295	2295	2295	0
367	20240215	123400	2646300	2295	2295	2295	2295	0
368	20240215	123300	2646300	2295	2295	2295	2295	0
369	20240215	123200	2646300	2295	2295	2295	2295	0
370	20240215	123100	2646300	2295	2295	2295	2295	0
371	20240215	123000	2646300	2295	2295	2295	2295	1
372	20240215	122900	2644005	2295	2290	2295	2285	3
373	20240215	122800	2637135	2285	2285	2285	2285	1
374	20240215	122700	2634850	2290	2290	2295	2285	35
375	20240215	122600	2554700	2290	2275	2290	2275	4
376	20240215	122500	2545570	2280	2285	2285	2280	2
377	20240215	122400	2541005	2290	2290	2290	2290	11
378	20240215	122300	2515815	2290	2290	2290	2290	0
379	20240215	122200	2515815	2290	2290	2290	2290	0
380	20240215	122100	2515815	2290	2290	2290	2290	0
381	20240215	122000	2515815	2290	2290	2290	2290	0
382	20240215	121900	2515815	2290	2290	2290	2290	0
383	20240215	121800	2515815	2290	2290	2290	2290	0
384	20240215	121700	2515815	2290	2290	2290	2290	0
385	20240215	121600	2515815	2290	2290	2290	2290	0
386	20240215	121500	2515815	2290	2290	2290	2290	0
387	20240215	121400	2515815	2290	2290	2290	2290	0
388	20240215	121300	2515815	2290	2290	2290	2290	0
389	20240215	121200	2515815	2290	2290	2290	2290	0
390	20240215	121100	2515815	2290	2290	2290	2290	0
391	20240215	121000	2515815	2290	2290	2290	2290	0
392	20240215	120900	2515815	2290	2290	2290	2290	0
393	20240215	120800	2515815	2290	2290	2290	2290	0
394	20240215	120700	2515815	2290	2290	2290	2290	0
395	20240215	120600	2515815	2290	2290	2290	2290	0
396	20240215	120500	2515815	2290	2290	2290	2290	0
397	20240215	120400	2515815	2290	2290	2290	2290	0
398	20240215	120300	2515815	2290	2290	2290	2290	0
399	20240215	120200	2515815	2290	2290	2290	2290	0
400	20240215	120100	2515815	2290	2290	2290	2290	0
401	20240215	120000	2515815	2290	2290	2290	2290	0
402	20240215	115900	2515815	2290	2290	2290	2290	0
403	20240215	115800	2515815	2290	2290	2290	2290	0
404	20240215	115700	2515815	2290	2290	2290	2290	0
405	20240215	115600	2515815	2290	2290	2290	2290	0
406	20240215	115500	2515815	2290	2290	2290	2290	0
407	20240215	115400	2515815	2290	2290	2290	2290	0
408	20240215	115300	2515815	2290	2290	2290	2290	0
409	20240215	115200	2515815	2290	2290	2290	2290	1
410	20240215	115100	2513525	2290	2290	2290	2290	0
411	20240215	115000	2513525	2290	2290	2290	2290	0
412	20240215	114900	2513525	2290	2290	2290	2290	0
413	20240215	114800	2513525	2290	2290	2290	2275	3
414	20240215	114700	2506670	2275	2275	2275	2275	5
415	20240215	114600	2495295	2290	2290	2290	2290	0
416	20240215	114500	2495295	2290	2290	2290	2275	3
417	20240215	114400	2488440	2275	2275	2275	2275	1
418	20240215	114300	2486165	2290	2290	2290	2290	4
419	20240215	114200	2477005	2290	2290	2290	2290	0
420	20240215	114100	2477005	2290	2290	2290	2290	0
421	20240215	114000	2477005	2290	2290	2290	2290	0
422	20240215	113900	2477005	2290	2290	2290	2290	0
423	20240215	113800	2477005	2290	2290	2290	2290	0
424	20240215	113700	2477005	2290	2290	2290	2290	0
425	20240215	113600	2477005	2290	2290	2290	2290	0
426	20240215	113500	2477005	2290	2290	2290	2290	0
427	20240215	113400	2477005	2290	2290	2290	2290	0
428	20240215	113300	2477005	2290	2290	2290	2290	0
429	20240215	113200	2477005	2290	2290	2290	2290	0
430	20240215	113100	2477005	2290	2290	2290	2290	0
431	20240215	113000	2477005	2290	2290	2290	2290	0
432	20240215	112900	2477005	2290	2290	2290	2290	0
433	20240215	112800	2477005	2290	2290	2290	2290	1
434	20240215	112700	2474715	2275	2275	2275	2275	0
435	20240215	112600	2474715	2275	2275	2275	2275	5
436	20240215	112500	2463340	2295	2295	2295	2295	0
437	20240215	112400	2463340	2295	2295	2295	2295	0
438	20240215	112300	2463340	2295	2295	2295	2295	0
439	20240215	112200	2463340	2295	2295	2295	2295	0
440	20240215	112100	2463340	2295	2295	2295	2295	0
441	20240215	112000	2463340	2295	2295	2295	2295	0
442	20240215	111900	2463340	2295	2295	2295	2295	0
443	20240215	111800	2463340	2295	2295	2295	2295	0
444	20240215	111700	2463340	2295	2295	2295	2295	0
445	20240215	111600	2463340	2295	2295	2295	2295	0
446	20240215	111500	2463340	2295	2295	2295	2295	0
447	20240215	111400	2463340	2295	2295	2295	2295	0
448	20240215	111300	2463340	2295	2295	2295	2295	0
449	20240215	111200	2463340	2295	2295	2295	2295	0
450	20240215	111100	2463340	2295	2295	2295	2295	0
451	20240215	111000	2463340	2295	2295	2295	2295	0
452	20240215	110900	2463340	2295	2295	2295	2295	0
453	20240215	110800	2463340	2295	2295	2295	2295	0
454	20240215	110700	2463340	2295	2295	2295	2295	0
455	20240215	110600	2463340	2295	2295	2295	2295	0
456	20240215	110500	2463340	2295	2295	2295	2295	0
457	20240215	110400	2463340	2295	2295	2295	2295	0
458	20240215	110300	2463340	2295	2295	2295	2295	0
459	20240215	110200	2463340	2295	2295	2295	2295	0
460	20240215	110100	2463340	2295	2295	2295	2295	0
461	20240215	110000	2463340	2295	2295	2295	2295	0
462	20240215	105900	2463340	2295	2295	2295	2295	0
463	20240215	105800	2463340	2295	2295	2295	2295	0
464	20240215	105700	2463340	2295	2295	2295	2295	0
465	20240215	105600	2463340	2295	2295	2295	2295	0
466	20240215	105500	2463340	2295	2295	2295	2295	0
467	20240215	105400	2463340	2295	2295	2295	2295	0
468	20240215	105300	2463340	2295	2295	2295	2295	0
469	20240215	105200	2463340	2295	2295	2295	2295	0
470	20240215	105100	2463340	2295	2295	2295	2295	0
471	20240215	105000	2463340	2295	2295	2295	2295	0
472	20240215	104900	2463340	2295	2295	2295	2295	0
473	20240215	104800	2463340	2295	2295	2295	2295	0
474	20240215	104700	2463340	2295	2295	2295	2295	0
475	20240215	104600	2463340	2295	2295	2295	2295	0
476	20240215	104500	2463340	2295	2295	2295	2295	0
477	20240215	104400	2463340	2295	2295	2295	2295	0
478	20240215	104300	2463340	2295	2295	2295	2295	0
479	20240215	104200	2463340	2295	2295	2295	2295	0
480	20240215	104100	2463340	2295	2295	2295	2295	0
481	20240215	104000	2463340	2295	2295	2295	2295	0
482	20240215	103900	2463340	2295	2295	2295	2295	0
483	20240215	103800	2463340	2295	2295	2295	2295	0
484	20240215	103700	2463340	2295	2295	2295	2295	0
485	20240215	103600	2463340	2295	2295	2295	2295	0
486	20240215	103500	2463340	2295	2295	2295	2295	0
487	20240215	103400	2463340	2295	2295	2295	2295	0
488	20240215	103300	2463340	2295	2295	2295	2295	0
489	20240215	103200	2463340	2295	2295	2295	2295	0
490	20240215	103100	2463340	2295	2295	2295	2295	0
491	20240215	103000	2463340	2295	2295	2295	2295	0
492	20240215	102900	2463340	2295	2295	2295	2295	0
493	20240215	102800	2463340	2295	2295	2295	2295	0
494	20240215	102700	2463340	2295	2295	2295	2295	0
495	20240215	102600	2463340	2295	2295	2295	2295	0
496	20240215	102500	2463340	2295	2295	2295	2295	0
497	20240215	102400	2463340	2295	2295	2295	2295	0
498	20240215	102300	2463340	2295	2295	2295	2295	0
499	20240215	102200	2463340	2295	2295	2295	2295	0
500	20240215	102100	2463340	2295	2295	2295	2295	0
501	20240215	102000	2463340	2295	2295	2295	2295	0
502	20240215	101900	2463340	2295	2295	2295	2295	0
503	20240215	101800	2463340	2295	2295	2295	2295	0
504	20240215	101700	2463340	2295	2295	2295	2295	0
505	20240215	101600	2463340	2295	2295	2295	2295	0
506	20240215	101500	2463340	2295	2295	2295	2295	0
507	20240215	101400	2463340	2295	2295	2295	2295	0
508	20240215	101300	2463340	2295	2295	2295	2295	0
509	20240215	101200	2463340	2295	2295	2295	2295	0
510	20240215	101100	2463340	2295	2295	2295	2295	0
511	20240215	101000	2463340	2295	2295	2295	2295	0
512	20240215	100900	2463340	2295	2295	2295	2295	0
513	20240215	100800	2463340	2295	2295	2295	2295	0
514	20240215	100700	2463340	2295	2295	2295	2295	0
515	20240215	100600	2463340	2295	2295	2295	2295	0
516	20240215	100500	2463340	2295	2295	2295	2295	0
517	20240215	100400	2463340	2295	2295	2295	2295	0
518	20240215	100300	2463340	2295	2295	2295	2295	0
519	20240215	100200	2463340	2295	2295	2295	2295	0
520	20240215	100100	2463340	2295	2295	2295	2295	0
521	20240215	100000	2463340	2295	2295	2295	2295	0
522	20240215	095900	2463340	2295	2295	2295	2295	0
523	20240215	095800	2463340	2295	2295	2295	2295	0
524	20240215	095700	2463340	2295	2295	2295	2295	0
525	20240215	095600	2463340	2295	2295	2295	2295	0
526	20240215	095500	2463340	2295	2295	2295	2295	0
527	20240215	095400	2463340	2295	2295	2295	2295	0
528	20240215	095300	2463340	2295	2295	2295	2295	0
529	20240215	095200	2463340	2295	2295	2295	2295	0
530	20240215	095100	2463340	2295	2295	2295	2295	0
531	20240215	095000	2463340	2295	2295	2295	2295	0
532	20240215	094900	2463340	2295	2295	2295	2295	0
533	20240215	094800	2463340	2295	2295	2295	2295	0
534	20240215	094700	2463340	2295	2295	2295	2295	0
535	20240215	094600	2463340	2295	2295	2295	2295	9
536	20240215	094500	2442685	2275	2300	2310	2275	187
537	20240215	094400	2012720	2300	2300	2300	2300	0
538	20240215	094300	2012720	2300	2300	2300	2300	0
539	20240215	094200	2012720	2300	2300	2300	2300	0
540	20240215	094100	2012720	2300	2300	2300	2300	0
541	20240215	094000	2012720	2300	2300	2300	2300	0
542	20240215	093900	2012720	2300	2295	2300	2295	2
543	20240215	093800	2008125	2295	2295	2295	2295	1
544	20240215	093700	2005830	2295	2295	2295	2295	0
545	20240215	093600	2005830	2295	2295	2295	2295	0
546	20240215	093500	2005830	2295	2285	2295	2285	18
547	20240215	093400	1964590	2285	2285	2285	2285	0
548	20240215	093300	1964590	2285	2285	2285	2285	0
549	20240215	093200	1964590	2285	2285	2285	2285	3
550	20240215	093100	1957735	2285	2285	2285	2285	1
551	20240215	093000	1955450	2265	2265	2265	2265	0
552	20240215	092900	1955450	2265	2265	2265	2265	0
553	20240215	092800	1955450	2265	2265	2265	2265	0
554	20240215	092700	1955450	2265	2265	2265	2265	0
555	20240215	092600	1955450	2265	2265	2265	2265	5
556	20240215	092500	1944125	2265	2300	2310	2265	495
557	20240215	092400	806240	2295	2295	2295	2295	1
558	20240215	092300	803945	2295	2295	2295	2295	6
559	20240215	092200	790175	2300	2300	2300	2300	42
560	20240215	092100	693575	2300	2300	2300	2300	4
561	20240215	092000	684375	2300	2300	2300	2300	0
562	20240215	091900	684375	2300	2300	2310	2295	110
563	20240215	091800	431235	2295	2295	2295	2295	0
564	20240215	091700	431235	2295	2295	2295	2295	0
565	20240215	091600	431235	2295	2295	2295	2295	2
566	20240215	091500	426645	2300	2300	2300	2300	3
567	20240215	091400	419745	2295	2290	2295	2290	54
568	20240215	091300	295830	2275	2275	2275	2275	0
569	20240215	091200	295830	2275	2275	2275	2275	0
570	20240215	091100	295830	2275	2275	2275	2275	0
571	20240215	091000	295830	2275	2275	2275	2275	0
572	20240215	090900	295830	2275	2275	2275	2275	0
573	20240215	090800	295830	2275	2275	2275	2275	1
574	20240215	090700	293555	2275	2275	2275	2275	0
575	20240215	090600	293555	2275	2275	2275	2275	1
576	20240215	090500	291280	2275	2275	2275	2275	0
577	20240215	090400	291280	2275	2275	2275	2275	0
578	20240215	090300	291280	2275	2275	2275	2275	0
579	20240215	090200	291280	2275	2275	2275	2275	0
580	20240215	090100	291280	2275	2275	2275	2275	124
581	20240215	090000	9180	2295	2295	2295	2295	4