KissMeData/070300/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194500	36227915	2950	2950	2950	2950	9
3	20240215	194400	36227915	2950	2950	2950	2950	0
4	20240215	194300	36227915	2950	2950	2950	2950	0
5	20240215	194200	36227915	2950	2950	2950	2950	0
6	20240215	194100	36227915	2950	2950	2950	2950	0
7	20240215	194000	36227915	2950	2950	2950	2950	0
8	20240215	193900	36227915	2950	2950	2950	2950	0
9	20240215	193800	36227915	2950	2950	2950	2950	0
10	20240215	193700	36227915	2950	2950	2950	2950	0
11	20240215	193600	36227915	2950	2950	2950	2950	0
12	20240215	193500	36227915	2950	2950	2950	2950	0
13	20240215	193400	36227915	2950	2950	2950	2950	0
14	20240215	193300	36227915	2950	2950	2950	2950	0
15	20240215	193200	36227915	2950	2950	2950	2950	0
16	20240215	193100	36227915	2950	2950	2950	2950	0
17	20240215	193000	36227915	2950	2950	2950	2950	0
18	20240215	192900	36227915	2950	2950	2950	2950	0
19	20240215	192800	36227915	2950	2950	2950	2950	0
20	20240215	192700	36227915	2950	2950	2950	2950	0
21	20240215	192600	36227915	2950	2950	2950	2950	0
22	20240215	192500	36227915	2950	2950	2950	2950	0
23	20240215	192400	36227915	2950	2950	2950	2950	0
24	20240215	192300	36227915	2950	2950	2950	2950	0
25	20240215	192200	36227915	2950	2950	2950	2950	0
26	20240215	192100	36227915	2950	2950	2950	2950	0
27	20240215	192000	36227915	2950	2950	2950	2950	0
28	20240215	191900	36227915	2950	2950	2950	2950	0
29	20240215	191800	36227915	2950	2950	2950	2950	0
30	20240215	191700	36227915	2950	2950	2950	2950	0
31	20240215	191600	36227915	2950	2950	2950	2950	0
32	20240215	191500	36227915	2950	2950	2950	2950	9
33	20240215	191400	36227915	2950	2950	2950	2950	0
34	20240215	191300	36227915	2950	2950	2950	2950	0
35	20240215	191200	36227915	2950	2950	2950	2950	0
36	20240215	191100	36227915	2950	2950	2950	2950	0
37	20240215	191000	36227915	2950	2950	2950	2950	0
38	20240215	190900	36227915	2950	2950	2950	2950	0
39	20240215	190800	36227915	2950	2950	2950	2950	0
40	20240215	190700	36227915	2950	2950	2950	2950	0
41	20240215	190600	36227915	2950	2950	2950	2950	0
42	20240215	190500	36227915	2950	2950	2950	2950	0
43	20240215	190400	36227915	2950	2950	2950	2950	0
44	20240215	190300	36227915	2950	2950	2950	2950	0
45	20240215	190200	36227915	2950	2950	2950	2950	0
46	20240215	190100	36227915	2950	2950	2950	2950	0
47	20240215	190000	36227915	2950	2950	2950	2950	0
48	20240215	185900	36227915	2950	2950	2950	2950	0
49	20240215	185800	36227915	2950	2950	2950	2950	0
50	20240215	185700	36227915	2950	2950	2950	2950	0
51	20240215	185600	36227915	2950	2950	2950	2950	0
52	20240215	185500	36227915	2950	2950	2950	2950	0
53	20240215	185400	36227915	2950	2950	2950	2950	0
54	20240215	185300	36227915	2950	2950	2950	2950	0
55	20240215	185200	36227915	2950	2950	2950	2950	0
56	20240215	185100	36227915	2950	2950	2950	2950	0
57	20240215	185000	36227915	2950	2950	2950	2950	0
58	20240215	184900	36227915	2950	2950	2950	2950	0
59	20240215	184800	36227915	2950	2950	2950	2950	0
60	20240215	184700	36227915	2950	2950	2950	2950	0
61	20240215	184600	36227915	2950	2950	2950	2950	0
62	20240215	184500	36227915	2950	2950	2950	2950	9
63	20240215	184400	36227915	2950	2950	2950	2950	0
64	20240215	184300	36227915	2950	2950	2950	2950	0
65	20240215	184200	36227915	2950	2950	2950	2950	0
66	20240215	184100	36227915	2950	2950	2950	2950	0
67	20240215	184000	36227915	2950	2950	2950	2950	0
68	20240215	183900	36227915	2950	2950	2950	2950	0
69	20240215	183800	36227915	2950	2950	2950	2950	0
70	20240215	183700	36227915	2950	2950	2950	2950	0
71	20240215	183600	36227915	2950	2950	2950	2950	0
72	20240215	183500	36227915	2950	2950	2950	2950	0
73	20240215	183400	36227915	2950	2950	2950	2950	0
74	20240215	183300	36227915	2950	2950	2950	2950	0
75	20240215	183200	36227915	2950	2950	2950	2950	0
76	20240215	183100	36227915	2950	2950	2950	2950	0
77	20240215	183000	36227915	2950	2950	2950	2950	0
78	20240215	182900	36227915	2950	2950	2950	2950	0
79	20240215	182800	36227915	2950	2950	2950	2950	0
80	20240215	182700	36227915	2950	2950	2950	2950	0
81	20240215	182600	36227915	2950	2950	2950	2950	0
82	20240215	182500	36227915	2950	2950	2950	2950	0
83	20240215	182400	36227915	2950	2950	2950	2950	0
84	20240215	182300	36227915	2950	2950	2950	2950	0
85	20240215	182200	36227915	2950	2950	2950	2950	0
86	20240215	182100	36227915	2950	2950	2950	2950	0
87	20240215	182000	36227915	2950	2950	2950	2950	0
88	20240215	181900	36227915	2950	2950	2950	2950	0
89	20240215	181800	36227915	2950	2950	2950	2950	0
90	20240215	181700	36227915	2950	2950	2950	2950	0
91	20240215	181600	36227915	2950	2950	2950	2950	0
92	20240215	181500	36227915	2950	2950	2950	2950	9
93	20240215	181400	36227915	2950	2950	2950	2950	0
94	20240215	181300	36227915	2950	2950	2950	2950	0
95	20240215	181200	36227915	2950	2950	2950	2950	0
96	20240215	181100	36227915	2950	2950	2950	2950	0
97	20240215	181000	36227915	2950	2950	2950	2950	0
98	20240215	180900	36227915	2950	2950	2950	2950	0
99	20240215	180800	36227915	2950	2950	2950	2950	0
100	20240215	180700	36227915	2950	2950	2950	2950	0
101	20240215	180600	36227915	2950	2950	2950	2950	0
102	20240215	180500	36227915	2950	2950	2950	2950	0
103	20240215	180400	36227915	2950	2950	2950	2950	0
104	20240215	180300	36227915	2950	2950	2950	2950	0
105	20240215	180200	36227915	2950	2950	2950	2950	0
106	20240215	180100	36227915	2950	2950	2950	2950	0
107	20240215	180000	36227915	2950	2950	2950	2950	0
108	20240215	175900	36227915	2950	2950	2950	2950	0
109	20240215	175800	36227915	2950	2950	2950	2950	0
110	20240215	175700	36227915	2950	2950	2950	2950	0
111	20240215	175600	36227915	2950	2950	2950	2950	0
112	20240215	175500	36227915	2950	2950	2950	2950	0
113	20240215	175400	36227915	2950	2950	2950	2950	0
114	20240215	175300	36227915	2950	2950	2950	2950	0
115	20240215	175200	36227915	2950	2950	2950	2950	0
116	20240215	175100	36227915	2950	2950	2950	2950	0
117	20240215	175000	36227915	2950	2950	2950	2950	0
118	20240215	174900	36227915	2950	2950	2950	2950	0
119	20240215	174800	36227915	2950	2950	2950	2950	0
120	20240215	174700	36227915	2950	2950	2950	2950	0
121	20240215	174600	36227915	2950	2950	2950	2950	0
122	20240215	174500	36227915	2950	2950	2950	2950	9
123	20240215	174400	36227915	2950	2950	2950	2950	0
124	20240215	174300	36227915	2950	2950	2950	2950	0
125	20240215	174200	36227915	2950	2950	2950	2950	0
126	20240215	174100	36227915	2950	2950	2950	2950	0
127	20240215	174000	36227915	2950	2950	2950	2950	0
128	20240215	173900	36227915	2950	2950	2950	2950	0
129	20240215	173800	36227915	2950	2950	2950	2950	0
130	20240215	173700	36227915	2950	2950	2950	2950	0
131	20240215	173600	36227915	2950	2950	2950	2950	0
132	20240215	173500	36227915	2950	2950	2950	2950	0
133	20240215	173400	36227915	2950	2950	2950	2950	0
134	20240215	173300	36227915	2950	2950	2950	2950	0
135	20240215	173200	36227915	2950	2950	2950	2950	0
136	20240215	173100	36227915	2950	2950	2950	2950	0
137	20240215	173000	36227915	2950	2950	2950	2950	0
138	20240215	172900	36227915	2950	2950	2950	2950	0
139	20240215	172800	36227915	2950	2950	2950	2950	0
140	20240215	172700	36227915	2950	2950	2950	2950	0
141	20240215	172600	36227915	2950	2950	2950	2950	0
142	20240215	172500	36227915	2950	2950	2950	2950	0
143	20240215	172400	36227915	2950	2950	2950	2950	0
144	20240215	172300	36227915	2950	2950	2950	2950	0
145	20240215	172200	36227915	2950	2950	2950	2950	0
146	20240215	172100	36227915	2950	2950	2950	2950	0
147	20240215	172000	36227915	2950	2950	2950	2950	0
148	20240215	171900	36227915	2950	2950	2950	2950	0
149	20240215	171800	36227915	2950	2950	2950	2950	0
150	20240215	171700	36227915	2950	2950	2950	2950	0
151	20240215	171600	36227915	2950	2950	2950	2950	0
152	20240215	171500	36227915	2950	2950	2950	2950	9
153	20240215	171400	36227915	2950	2950	2950	2950	0
154	20240215	171300	36227915	2950	2950	2950	2950	0
155	20240215	171200	36227915	2950	2950	2950	2950	0
156	20240215	171100	36227915	2950	2950	2950	2950	0
157	20240215	171000	36227915	2950	2950	2950	2950	0
158	20240215	170900	36227915	2950	2950	2950	2950	0
159	20240215	170800	36227915	2950	2950	2950	2950	0
160	20240215	170700	36227915	2950	2950	2950	2950	0
161	20240215	170600	36227915	2950	2950	2950	2950	0
162	20240215	170500	36227915	2950	2950	2950	2950	0
163	20240215	170400	36227915	2950	2950	2950	2950	0
164	20240215	170300	36227915	2950	2950	2950	2950	0
165	20240215	170200	36227915	2950	2950	2950	2950	0
166	20240215	170100	36227915	2950	2950	2950	2950	0
167	20240215	170000	36227915	2950	2950	2950	2950	0
168	20240215	165900	36227915	2950	2950	2950	2950	0
169	20240215	165800	36227915	2950	2950	2950	2950	0
170	20240215	165700	36227915	2950	2950	2950	2950	0
171	20240215	165600	36227915	2950	2950	2950	2950	0
172	20240215	165500	36227915	2950	2950	2950	2950	0
173	20240215	165400	36227915	2950	2950	2950	2950	0
174	20240215	165300	36227915	2950	2950	2950	2950	0
175	20240215	165200	36227915	2950	2950	2950	2950	0
176	20240215	165100	36227915	2950	2950	2950	2950	0
177	20240215	165000	36227915	2950	2950	2950	2950	0
178	20240215	164900	36227915	2950	2950	2950	2950	0
179	20240215	164800	36227915	2950	2950	2950	2950	0
180	20240215	164700	36227915	2950	2950	2950	2950	0
181	20240215	164600	36227915	2950	2950	2950	2950	0
182	20240215	164500	36227915	2950	2950	2950	2950	9
183	20240215	164400	36227915	2950	2950	2950	2950	0
184	20240215	164300	36227915	2950	2950	2950	2950	0
185	20240215	164200	36227915	2950	2950	2950	2950	0
186	20240215	164100	36227915	2950	2950	2950	2950	0
187	20240215	164000	36227915	2950	2950	2950	2950	0
188	20240215	163900	36227915	2950	2950	2950	2950	0
189	20240215	163800	36227915	2950	2950	2950	2950	0
190	20240215	163700	36227915	2950	2950	2950	2950	0
191	20240215	163600	36227915	2950	2950	2950	2950	0
192	20240215	163500	36227915	2950	2950	2950	2950	0
193	20240215	163400	36227915	2950	2950	2950	2950	0
194	20240215	163300	36227915	2950	2950	2950	2950	0
195	20240215	163200	36227915	2950	2950	2950	2950	0
196	20240215	163100	36227915	2950	2950	2950	2950	0
197	20240215	163000	36227915	2950	2950	2950	2950	0
198	20240215	162900	36227915	2950	2950	2950	2950	0
199	20240215	162800	36227915	2950	2950	2950	2950	0
200	20240215	162700	36227915	2950	2950	2950	2950	0
201	20240215	162600	36227915	2950	2950	2950	2950	0
202	20240215	162500	36227915	2950	2950	2950	2950	0
203	20240215	162400	36227915	2950	2950	2950	2950	0
204	20240215	162300	36227915	2950	2950	2950	2950	0
205	20240215	162200	36227915	2950	2950	2950	2950	0
206	20240215	162100	36227915	2950	2950	2950	2950	0
207	20240215	162000	36227915	2950	2950	2950	2950	0
208	20240215	161900	36227915	2950	2950	2950	2950	0
209	20240215	161800	36227915	2950	2950	2950	2950	0
210	20240215	161700	36227915	2950	2950	2950	2950	0
211	20240215	161600	36227915	2950	2950	2950	2950	0
212	20240215	161500	36227915	2950	2950	2950	2950	9
213	20240215	161400	36227915	2950	2950	2950	2950	0
214	20240215	161300	36227915	2950	2950	2950	2950	0
215	20240215	161200	36227915	2950	2950	2950	2950	0
216	20240215	161100	36227915	2950	2950	2950	2950	0
217	20240215	161000	36227915	2950	2950	2950	2950	0
218	20240215	160900	36227915	2950	2950	2950	2950	0
219	20240215	160800	36227915	2950	2950	2950	2950	0
220	20240215	160700	36227915	2950	2950	2950	2950	0
221	20240215	160600	36227915	2950	2950	2950	2950	0
222	20240215	160500	36227915	2950	2950	2950	2950	0
223	20240215	160400	36227915	2950	2950	2950	2950	0
224	20240215	160300	36227915	2950	2950	2950	2950	0
225	20240215	160200	36227915	2950	2950	2950	2950	0
226	20240215	160100	36227915	2950	2950	2950	2950	0
227	20240215	160000	36227915	2950	2950	2950	2950	0
228	20240215	155900	36227915	2950	2950	2950	2950	0
229	20240215	155800	36227915	2950	2950	2950	2950	0
230	20240215	155700	36227915	2950	2950	2950	2950	0
231	20240215	155600	36227915	2950	2950	2950	2950	0
232	20240215	155500	36227915	2950	2950	2950	2950	0
233	20240215	155400	36227915	2950	2950	2950	2950	0
234	20240215	155300	36227915	2950	2950	2950	2950	0
235	20240215	155200	36227915	2950	2950	2950	2950	0
236	20240215	155100	36227915	2950	2950	2950	2950	0
237	20240215	155000	36227915	2950	2950	2950	2950	0
238	20240215	154900	36227915	2950	2950	2950	2950	0
239	20240215	154800	36227915	2950	2950	2950	2950	0
240	20240215	154700	36227915	2950	2950	2950	2950	0
241	20240215	154600	36227915	2950	2950	2950	2950	0
242	20240215	154500	36227915	2950	2950	2950	2950	9
243	20240215	154400	36227915	2950	2950	2950	2950	0
244	20240215	154300	36227915	2950	2950	2950	2950	0
245	20240215	154200	36227915	2950	2950	2950	2950	0
246	20240215	154100	36227915	2950	2950	2950	2950	0
247	20240215	154000	36227915	2950	2950	2950	2950	0
248	20240215	153900	36227915	2950	2950	2950	2950	0
249	20240215	153800	36227915	2950	2950	2950	2950	0
250	20240215	153700	36227915	2950	2950	2950	2950	0
251	20240215	153600	36227915	2950	2950	2950	2950	0
252	20240215	153500	36227915	2950	2950	2950	2950	0
253	20240215	153400	36227915	2950	2950	2950	2950	0
254	20240215	153300	36227915	2950	2950	2950	2950	0
255	20240215	153200	36227915	2950	2950	2950	2950	0
256	20240215	153100	36227915	2950	2950	2950	2950	0
257	20240215	153000	36227915	2950	2950	2950	2950	9
258	20240215	152900	36201365	2950	2950	2950	2950	0
259	20240215	152800	36201365	2950	2950	2950	2950	0
260	20240215	152700	36201365	2950	2950	2950	2950	0
261	20240215	152600	36201365	2950	2950	2950	2950	0
262	20240215	152500	36201365	2950	2950	2950	2950	0
263	20240215	152400	36201365	2950	2950	2950	2950	0
264	20240215	152300	36201365	2950	2950	2950	2950	0
265	20240215	152200	36201365	2950	2950	2950	2950	0
266	20240215	152100	36201365	2950	2950	2950	2950	0
267	20240215	152000	36201365	2950	2950	2950	2950	0
268	20240215	151900	36201365	2950	2920	2950	2920	101
269	20240215	151800	35903445	2950	2950	2950	2950	0
270	20240215	151700	35903445	2950	2950	2950	2950	0
271	20240215	151600	35903445	2950	2950	2950	2950	0
272	20240215	151500	35903445	2950	2950	2950	2950	0
273	20240215	151400	35903445	2950	2950	2950	2950	0
274	20240215	151300	35903445	2950	2950	2950	2950	0
275	20240215	151200	35903445	2950	2950	2950	2950	0
276	20240215	151100	35903445	2950	2950	2950	2950	0
277	20240215	151000	35903445	2950	2950	2950	2950	0
278	20240215	150900	35903445	2950	2930	2950	2930	100
279	20240215	150800	35609675	2900	2905	2905	2900	21
280	20240215	150700	35548730	2935	2935	2935	2935	0
281	20240215	150600	35548730	2935	2935	2935	2935	0
282	20240215	150500	35548730	2935	2935	2935	2935	0
283	20240215	150400	35548730	2935	2935	2935	2935	0
284	20240215	150300	35548730	2935	2935	2935	2935	0
285	20240215	150200	35548730	2935	2935	2935	2935	1
286	20240215	150100	35545795	2940	2940	2940	2940	0
287	20240215	150000	35545795	2940	2940	2940	2940	0
288	20240215	145900	35545795	2940	2940	2940	2940	0
289	20240215	145800	35545795	2940	2940	2940	2940	0
290	20240215	145700	35545795	2940	2940	2940	2940	0
291	20240215	145600	35545795	2940	2940	2940	2940	1
292	20240215	145500	35542855	2950	2950	2950	2950	0
293	20240215	145400	35542855	2950	2950	2950	2950	0
294	20240215	145300	35542855	2950	2950	2950	2950	0
295	20240215	145200	35542855	2950	2950	2950	2950	0
296	20240215	145100	35542855	2950	2950	2950	2950	1
297	20240215	145000	35539905	2930	2930	2930	2930	0
298	20240215	144900	35539905	2930	2930	2930	2930	0
299	20240215	144800	35539905	2930	2930	2930	2930	0
300	20240215	144700	35539905	2930	2930	2930	2930	0
301	20240215	144600	35539905	2930	2950	2950	2930	539
302	20240215	144500	33959030	2950	2950	2950	2950	0
303	20240215	144400	33959030	2950	2950	2950	2950	100
304	20240215	144300	33664030	2960	2960	2960	2960	35
305	20240215	144200	33560430	2960	2960	2960	2960	0
306	20240215	144100	33560430	2960	2960	2960	2960	0
307	20240215	144000	33560430	2960	2960	2960	2960	1
308	20240215	143900	33557470	2950	2950	2950	2950	0
309	20240215	143800	33557470	2950	2960	2960	2950	22
310	20240215	143700	33492370	2960	2960	2960	2960	1
311	20240215	143600	33489410	2960	2960	2960	2960	0
312	20240215	143500	33489410	2960	2960	2960	2960	0
313	20240215	143400	33489410	2960	2960	2960	2960	0
314	20240215	143300	33489410	2960	2960	2960	2960	0
315	20240215	143200	33489410	2960	2960	2960	2960	0
316	20240215	143100	33489410	2960	2955	2960	2955	3
317	20240215	143000	33480540	2955	2955	2955	2955	0
318	20240215	142900	33480540	2955	2955	2955	2955	0
319	20240215	142800	33480540	2955	2960	2960	2940	9
320	20240215	142700	33453975	2960	2960	2960	2960	0
321	20240215	142600	33453975	2960	2960	2960	2960	0
322	20240215	142500	33453975	2960	2960	2960	2960	0
323	20240215	142400	33453975	2960	2955	2960	2955	2
324	20240215	142300	33448060	2960	2955	2960	2955	100
325	20240215	142200	33152165	2955	2950	2955	2950	3
326	20240215	142100	33143310	2955	2955	2955	2955	30
327	20240215	142000	33054660	2955	2955	2955	2955	0
328	20240215	141900	33054660	2955	2955	2955	2955	0
329	20240215	141800	33054660	2955	2955	2955	2955	0
330	20240215	141700	33054660	2955	2955	2955	2955	0
331	20240215	141600	33054660	2955	2955	2955	2955	0
332	20240215	141500	33054660	2955	2955	2955	2955	0
333	20240215	141400	33054660	2955	2955	2955	2955	0
334	20240215	141300	33054660	2955	2955	2955	2955	0
335	20240215	141200	33054660	2955	2955	2955	2955	0
336	20240215	141100	33054660	2955	2955	2955	2955	38
337	20240215	141000	32942370	2955	2955	2955	2955	0
338	20240215	140900	32942370	2955	2955	2955	2955	0
339	20240215	140800	32942370	2955	2950	2955	2950	89
340	20240215	140700	32679415	2950	2950	2950	2950	1
341	20240215	140600	32676465	2935	2935	2935	2935	0
342	20240215	140500	32676465	2935	2935	2935	2935	0
343	20240215	140400	32676465	2935	2935	2935	2935	0
344	20240215	140300	32676465	2935	2935	2935	2935	0
345	20240215	140200	32676465	2935	2935	2935	2935	0
346	20240215	140100	32676465	2935	2935	2935	2935	0
347	20240215	140000	32676465	2935	2935	2935	2935	1
348	20240215	135900	32673530	2935	2935	2935	2935	0
349	20240215	135800	32673530	2935	2935	2935	2935	7
350	20240215	135700	32652985	2925	2925	2925	2925	0
351	20240215	135600	32652985	2925	2925	2925	2925	0
352	20240215	135500	32652985	2925	2925	2925	2925	0
353	20240215	135400	32652985	2925	2925	2925	2925	0
354	20240215	135300	32652985	2925	2925	2925	2925	0
355	20240215	135200	32652985	2925	2925	2925	2925	0
356	20240215	135100	32652985	2925	2925	2925	2925	0
357	20240215	135000	32652985	2925	2925	2925	2925	0
358	20240215	134900	32652985	2925	2925	2925	2925	0
359	20240215	134800	32652985	2925	2925	2925	2925	0
360	20240215	134700	32652985	2925	2925	2925	2925	0
361	20240215	134600	32652985	2925	2925	2925	2925	1
362	20240215	134500	32650060	2960	2960	2960	2960	0
363	20240215	134400	32650060	2960	2960	2960	2960	0
364	20240215	134300	32650060	2960	2925	2960	2925	2
365	20240215	134200	32644175	2960	2960	2960	2960	0
366	20240215	134100	32644175	2960	2960	2960	2960	0
367	20240215	134000	32644175	2960	2960	2960	2960	0
368	20240215	133900	32644175	2960	2960	2960	2960	0
369	20240215	133800	32644175	2960	2920	2960	2920	202
370	20240215	133700	32050825	2920	2915	2920	2915	573
371	20240215	133600	30380280	2915	2910	2915	2910	600
372	20240215	133500	28633905	2910	2910	2910	2910	0
373	20240215	133400	28633905	2910	2910	2910	2910	0
374	20240215	133300	28633905	2910	2910	2910	2910	0
375	20240215	133200	28633905	2910	2910	2910	2910	0
376	20240215	133100	28633905	2910	2910	2910	2910	0
377	20240215	133000	28633905	2910	2910	2910	2910	0
378	20240215	132900	28633905	2910	2910	2910	2910	114
379	20240215	132800	28302165	2905	2905	2905	2905	0
380	20240215	132700	28302165	2905	2905	2905	2905	0
381	20240215	132600	28302165	2905	2905	2905	2905	0
382	20240215	132500	28302165	2905	2905	2905	2905	0
383	20240215	132400	28302165	2905	2905	2905	2905	0
384	20240215	132300	28302165	2905	2905	2905	2905	0
385	20240215	132200	28302165	2905	2905	2905	2905	0
386	20240215	132100	28302165	2905	2905	2905	2905	0
387	20240215	132000	28302165	2905	2905	2905	2905	0
388	20240215	131900	28302165	2905	2905	2905	2905	0
389	20240215	131800	28302165	2905	2905	2905	2905	52
390	20240215	131700	28151105	2905	2905	2905	2905	0
391	20240215	131600	28151105	2905	2905	2905	2905	40
392	20240215	131500	28034905	2905	2905	2905	2905	15
393	20240215	131400	27991330	2905	2905	2905	2905	0
394	20240215	131300	27991330	2905	2905	2905	2905	0
395	20240215	131200	27991330	2905	2905	2905	2905	0
396	20240215	131100	27991330	2905	2905	2905	2905	0
397	20240215	131000	27991330	2905	2905	2905	2905	0
398	20240215	130900	27991330	2905	2905	2905	2905	7
399	20240215	130800	27970995	2910	2910	2910	2910	0
400	20240215	130700	27970995	2910	2910	2910	2910	0
401	20240215	130600	27970995	2910	2910	2910	2910	0
402	20240215	130500	27970995	2910	2910	2910	2910	0
403	20240215	130400	27970995	2910	2910	2910	2910	0
404	20240215	130300	27970995	2910	2910	2910	2910	0
405	20240215	130200	27970995	2910	2910	2910	2910	0
406	20240215	130100	27970995	2910	2910	2910	2910	500
407	20240215	130000	26515995	2910	2910	2910	2910	0
408	20240215	125900	26515995	2910	2910	2910	2910	0
409	20240215	125800	26515995	2910	2910	2910	2910	1
410	20240215	125700	26513085	2905	2905	2905	2905	0
411	20240215	125600	26513085	2905	2905	2905	2905	0
412	20240215	125500	26513085	2905	2905	2905	2905	0
413	20240215	125400	26513085	2905	2905	2905	2905	200
414	20240215	125300	25932085	2910	2910	2910	2910	0
415	20240215	125200	25932085	2910	2910	2910	2910	0
416	20240215	125100	25932085	2910	2910	2910	2910	0
417	20240215	125000	25932085	2910	2910	2910	2910	15
418	20240215	124900	25888435	2910	2910	2910	2910	0
419	20240215	124800	25888435	2910	2910	2910	2910	0
420	20240215	124700	25888435	2910	2910	2910	2910	0
421	20240215	124600	25888435	2910	2910	2910	2910	0
422	20240215	124500	25888435	2910	2910	2910	2910	171
423	20240215	124400	25390825	2910	2910	2910	2910	0
424	20240215	124300	25390825	2910	2910	2910	2910	0
425	20240215	124200	25390825	2910	2910	2910	2910	0
426	20240215	124100	25390825	2910	2910	2910	2910	0
427	20240215	124000	25390825	2910	2910	2910	2910	0
428	20240215	123900	25390825	2910	2910	2910	2910	0
429	20240215	123800	25390825	2910	2910	2910	2910	0
430	20240215	123700	25390825	2910	2910	2910	2910	0
431	20240215	123600	25390825	2910	2910	2910	2910	0
432	20240215	123500	25390825	2910	2910	2910	2910	0
433	20240215	123400	25390825	2910	2910	2910	2910	142
434	20240215	123300	24977605	2910	2910	2910	2910	0
435	20240215	123200	24977605	2910	2910	2910	2910	0
436	20240215	123100	24977605	2910	2910	2910	2910	0
437	20240215	123000	24977605	2910	2910	2910	2910	0
438	20240215	122900	24977605	2910	2910	2910	2910	0
439	20240215	122800	24977605	2910	2910	2910	2910	0
440	20240215	122700	24977605	2910	2910	2910	2910	0
441	20240215	122600	24977605	2910	2910	2910	2910	0
442	20240215	122500	24977605	2910	2910	2910	2910	0
443	20240215	122400	24977605	2910	2895	2910	2895	187
444	20240215	122300	24436215	2900	2900	2900	2900	75
445	20240215	122200	24218715	2910	2910	2910	2910	0
446	20240215	122100	24218715	2910	2910	2910	2910	0
447	20240215	122000	24218715	2910	2910	2910	2910	0
448	20240215	121900	24218715	2910	2910	2910	2910	0
449	20240215	121800	24218715	2910	2910	2910	2910	0
450	20240215	121700	24218715	2910	2910	2910	2910	1
451	20240215	121600	24215805	2910	2910	2910	2910	0
452	20240215	121500	24215805	2910	2910	2910	2910	0
453	20240215	121400	24215805	2910	2905	2910	2905	530
454	20240215	121300	22674935	2900	2900	2900	2900	0
455	20240215	121200	22674935	2900	2900	2900	2900	0
456	20240215	121100	22674935	2900	2900	2900	2900	0
457	20240215	121000	22674935	2900	2900	2900	2900	0
458	20240215	120900	22674935	2900	2900	2900	2900	3
459	20240215	120800	22666235	2900	2900	2900	2900	0
460	20240215	120700	22666235	2900	2900	2900	2900	0
461	20240215	120600	22666235	2900	2900	2900	2900	0
462	20240215	120500	22666235	2900	2900	2900	2900	0
463	20240215	120400	22666235	2900	2900	2900	2900	0
464	20240215	120300	22666235	2900	2900	2900	2900	0
465	20240215	120200	22666235	2900	2900	2900	2900	1
466	20240215	120100	22663335	2885	2885	2885	2885	0
467	20240215	120000	22663335	2885	2885	2885	2885	0
468	20240215	115900	22663335	2885	2885	2885	2885	0
469	20240215	115800	22663335	2885	2900	2900	2885	777
470	20240215	115700	20419230	2900	2900	2900	2900	0
471	20240215	115600	20419230	2900	2900	2900	2900	0
472	20240215	115500	20419230	2900	2900	2900	2900	0
473	20240215	115400	20419230	2900	2900	2900	2900	0
474	20240215	115300	20419230	2900	2900	2900	2900	0
475	20240215	115200	20419230	2900	2900	2900	2900	0
476	20240215	115100	20419230	2900	2900	2900	2900	0
477	20240215	115000	20419230	2900	2900	2900	2900	0
478	20240215	114900	20419230	2900	2900	2900	2900	1
479	20240215	114800	20416330	2900	2900	2900	2900	9
480	20240215	114700	20390230	2900	2895	2900	2895	21
481	20240215	114600	20329385	2900	2900	2900	2900	304
482	20240215	114500	19447785	2900	2900	2900	2900	9
483	20240215	114400	19421685	2900	2900	2905	2900	240
484	20240215	114300	18724535	2900	2900	2900	2900	20
485	20240215	114200	18666535	2900	2900	2900	2900	20
486	20240215	114100	18608535	2900	2900	2905	2900	546
487	20240215	114000	17024225	2905	2905	2905	2905	0
488	20240215	113900	17024225	2905	2905	2905	2905	0
489	20240215	113800	17024225	2905	2905	2905	2905	0
490	20240215	113700	17024225	2905	2905	2905	2905	0
491	20240215	113600	17024225	2905	2905	2905	2905	0
492	20240215	113500	17024225	2905	2905	2905	2905	0
493	20240215	113400	17024225	2905	2905	2905	2905	0
494	20240215	113300	17024225	2905	2905	2905	2905	0
495	20240215	113200	17024225	2905	2905	2905	2905	0
496	20240215	113100	17024225	2905	2905	2905	2905	0
497	20240215	113000	17024225	2905	2905	2905	2905	0
498	20240215	112900	17024225	2905	2905	2905	2905	0
499	20240215	112800	17024225	2905	2905	2905	2905	0
500	20240215	112700	17024225	2905	2905	2905	2905	4
501	20240215	112600	17012605	2905	2905	2905	2905	0
502	20240215	112500	17012605	2905	2905	2905	2905	0
503	20240215	112400	17012605	2905	2905	2905	2905	0
504	20240215	112300	17012605	2905	2905	2905	2905	1
505	20240215	112200	17009700	2900	2900	2900	2900	0
506	20240215	112100	17009700	2900	2900	2900	2900	9
507	20240215	112000	16983600	2900	2900	2900	2900	9
508	20240215	111900	16957500	2905	2905	2905	2905	251
509	20240215	111800	16228345	2905	2905	2905	2905	0
510	20240215	111700	16228345	2905	2905	2905	2905	0
511	20240215	111600	16228345	2905	2905	2905	2905	0
512	20240215	111500	16228345	2905	2905	2905	2905	0
513	20240215	111400	16228345	2905	2905	2905	2905	0
514	20240215	111300	16228345	2905	2905	2905	2905	0
515	20240215	111200	16228345	2905	2905	2905	2905	0
516	20240215	111100	16228345	2905	2905	2905	2905	0
517	20240215	111000	16228345	2905	2905	2905	2905	0
518	20240215	110900	16228345	2905	2905	2905	2905	0
519	20240215	110800	16228345	2905	2905	2905	2905	0
520	20240215	110700	16228345	2905	2905	2905	2905	0
521	20240215	110600	16228345	2905	2905	2905	2905	0
522	20240215	110500	16228345	2905	2905	2905	2905	0
523	20240215	110400	16228345	2905	2905	2905	2905	0
524	20240215	110300	16228345	2905	2905	2905	2905	0
525	20240215	110200	16228345	2905	2905	2905	2905	0
526	20240215	110100	16228345	2905	2905	2905	2905	0
527	20240215	110000	16228345	2905	2905	2905	2905	0
528	20240215	105900	16228345	2905	2905	2905	2905	0
529	20240215	105800	16228345	2905	2905	2905	2905	0
530	20240215	105700	16228345	2905	2905	2905	2905	0
531	20240215	105600	16228345	2905	2905	2905	2905	0
532	20240215	105500	16228345	2905	2905	2905	2905	0
533	20240215	105400	16228345	2905	2905	2905	2905	0
534	20240215	105300	16228345	2905	2905	2905	2905	0
535	20240215	105200	16228345	2905	2905	2905	2905	0
536	20240215	105100	16228345	2905	2905	2905	2905	0
537	20240215	105000	16228345	2905	2905	2905	2905	0
538	20240215	104900	16228345	2905	2905	2905	2905	0
539	20240215	104800	16228345	2905	2905	2905	2905	0
540	20240215	104700	16228345	2905	2905	2905	2905	0
541	20240215	104600	16228345	2905	2905	2905	2905	0
542	20240215	104500	16228345	2905	2905	2905	2905	0
543	20240215	104400	16228345	2905	2905	2905	2905	0
544	20240215	104300	16228345	2905	2905	2905	2905	0
545	20240215	104200	16228345	2905	2905	2905	2905	0
546	20240215	104100	16228345	2905	2905	2905	2905	0
547	20240215	104000	16228345	2905	2905	2905	2905	0
548	20240215	103900	16228345	2905	2905	2905	2905	0
549	20240215	103800	16228345	2905	2905	2905	2905	0
550	20240215	103700	16228345	2905	2905	2905	2905	0
551	20240215	103600	16228345	2905	2905	2905	2905	0
552	20240215	103500	16228345	2905	2905	2905	2905	0
553	20240215	103400	16228345	2905	2905	2905	2905	0
554	20240215	103300	16228345	2905	2905	2905	2905	0
555	20240215	103200	16228345	2905	2905	2905	2905	0
556	20240215	103100	16228345	2905	2905	2905	2905	0
557	20240215	103000	16228345	2905	2905	2905	2905	0
558	20240215	102900	16228345	2905	2905	2905	2905	0
559	20240215	102800	16228345	2905	2905	2905	2905	0
560	20240215	102700	16228345	2905	2905	2905	2905	0
561	20240215	102600	16228345	2905	2905	2905	2905	0
562	20240215	102500	16228345	2905	2905	2905	2905	0
563	20240215	102400	16228345	2905	2905	2905	2905	0
564	20240215	102300	16228345	2905	2905	2905	2905	0
565	20240215	102200	16228345	2905	2905	2905	2905	0
566	20240215	102100	16228345	2905	2905	2905	2905	0
567	20240215	102000	16228345	2905	2905	2905	2905	0
568	20240215	101900	16228345	2905	2905	2905	2905	0
569	20240215	101800	16228345	2905	2905	2905	2905	0
570	20240215	101700	16228345	2905	2905	2905	2905	0
571	20240215	101600	16228345	2905	2905	2905	2905	0
572	20240215	101500	16228345	2905	2905	2905	2905	0
573	20240215	101400	16228345	2905	2905	2905	2905	0
574	20240215	101300	16228345	2905	2905	2905	2905	0
575	20240215	101200	16228345	2905	2905	2905	2905	0
576	20240215	101100	16228345	2905	2905	2905	2905	0
577	20240215	101000	16228345	2905	2905	2905	2905	0
578	20240215	100900	16228345	2905	2905	2905	2905	0
579	20240215	100800	16228345	2905	2905	2905	2905	0
580	20240215	100700	16228345	2905	2905	2905	2905	3
581	20240215	100600	16219630	2905	2905	2905	2905	4
582	20240215	100500	16208010	2905	2905	2905	2905	2
583	20240215	100400	16202200	2905	2905	2905	2905	0
584	20240215	100300	16202200	2905	2905	2905	2905	0
585	20240215	100200	16202200	2905	2905	2905	2905	1
586	20240215	100100	16199295	2900	2900	2900	2900	1
587	20240215	100000	16196395	2900	2900	2905	2900	103
588	20240215	095900	15897685	2900	2900	2900	2900	0
589	20240215	095800	15897685	2900	2900	2900	2900	0
590	20240215	095700	15897685	2900	2900	2900	2900	0
591	20240215	095600	15897685	2900	2900	2900	2900	0
592	20240215	095500	15897685	2900	2900	2900	2900	0
593	20240215	095400	15897685	2900	2900	2900	2900	0
594	20240215	095300	15897685	2900	2900	2900	2900	0
595	20240215	095200	15897685	2900	2900	2900	2900	0
596	20240215	095100	15897685	2900	2900	2900	2900	0
597	20240215	095000	15897685	2900	2900	2900	2900	0
598	20240215	094900	15897685	2900	2900	2900	2900	0
599	20240215	094800	15897685	2900	2900	2900	2900	0
600	20240215	094700	15897685	2900	2900	2900	2900	0
601	20240215	094600	15897685	2900	2900	2900	2900	0
602	20240215	094500	15897685	2900	2900	2900	2900	0
603	20240215	094400	15897685	2900	2900	2900	2900	0
604	20240215	094300	15897685	2900	2900	2900	2900	0
605	20240215	094200	15897685	2900	2900	2900	2900	0
606	20240215	094100	15897685	2900	2900	2900	2900	0
607	20240215	094000	15897685	2900	2900	2900	2900	0
608	20240215	093900	15897685	2900	2900	2900	2900	0
609	20240215	093800	15897685	2900	2900	2900	2900	1
610	20240215	093700	15894785	2900	2900	2900	2900	0
611	20240215	093600	15894785	2900	2900	2900	2900	0
612	20240215	093500	15894785	2900	2900	2900	2900	0
613	20240215	093400	15894785	2900	2900	2900	2900	0
614	20240215	093300	15894785	2900	2900	2900	2900	1
615	20240215	093200	15891885	2900	2895	2900	2895	3
616	20240215	093100	15883195	2895	2895	2895	2895	0
617	20240215	093000	15883195	2895	2895	2895	2895	0
618	20240215	092900	15883195	2895	2895	2895	2895	1
619	20240215	092800	15880300	2890	2890	2890	2890	3
620	20240215	092700	15871630	2890	2890	2890	2890	0
621	20240215	092600	15871630	2890	2890	2890	2890	101
622	20240215	092500	15579740	2890	2885	2890	2885	100
623	20240215	092400	15290785	2905	2905	2905	2905	0
624	20240215	092300	15290785	2905	2905	2905	2905	0
625	20240215	092200	15290785	2905	2905	2905	2905	0
626	20240215	092100	15290785	2905	2905	2905	2905	0
627	20240215	092000	15290785	2905	2890	2905	2890	230
628	20240215	091900	14626030	2890	2890	2905	2880	32
629	20240215	091800	14533495	2890	2890	2890	2890	10
630	20240215	091700	14504595	2905	2905	2905	2905	10
631	20240215	091600	14475545	2905	2905	2905	2905	0
632	20240215	091500	14475545	2905	2905	2905	2905	0
633	20240215	091400	14475545	2905	2900	2905	2900	3461
634	20240215	091300	4438640	2905	2905	2905	2905	2
635	20240215	091200	4432830	2910	2910	2910	2910	0
636	20240215	091100	4432830	2910	2910	2910	2910	0
637	20240215	091000	4432830	2910	2910	2910	2910	0
638	20240215	090900	4432830	2910	2910	2910	2910	1
639	20240215	090800	4429920	2910	2910	2910	2910	0
640	20240215	090700	4429920	2910	2910	2910	2910	0
641	20240215	090600	4429920	2910	2910	2910	2910	0
642	20240215	090500	4429920	2910	2910	2910	2910	0
643	20240215	090400	4429920	2910	2910	2910	2910	0
644	20240215	090300	4429920	2910	2910	2910	2910	0
645	20240215	090200	4429920	2910	2910	2910	2910	0
646	20240215	090100	4429920	2910	2910	2910	2910	146
647	20240215	090000	4005060	2910	2900	2910	2900	1381