KissMeData/043360/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192500	17701010	2880	2880	2880	2880	451
3	20240216	192400	17701010	2880	2880	2880	2880	0
4	20240216	192300	17701010	2880	2880	2880	2880	0
5	20240216	192200	17701010	2880	2880	2880	2880	0
6	20240216	192100	17701010	2880	2880	2880	2880	0
7	20240216	192000	17701010	2880	2880	2880	2880	0
8	20240216	191900	17701010	2880	2880	2880	2880	0
9	20240216	191800	17701010	2880	2880	2880	2880	0
10	20240216	191700	17701010	2880	2880	2880	2880	0
11	20240216	191600	17701010	2880	2880	2880	2880	0
12	20240216	191500	17701010	2880	2880	2880	2880	0
13	20240216	191400	17701010	2880	2880	2880	2880	0
14	20240216	191300	17701010	2880	2880	2880	2880	0
15	20240216	191200	17701010	2880	2880	2880	2880	0
16	20240216	191100	17701010	2880	2880	2880	2880	0
17	20240216	191000	17701010	2880	2880	2880	2880	0
18	20240216	190900	17701010	2880	2880	2880	2880	0
19	20240216	190800	17701010	2880	2880	2880	2880	0
20	20240216	190700	17701010	2880	2880	2880	2880	0
21	20240216	190600	17701010	2880	2880	2880	2880	0
22	20240216	190500	17701010	2880	2880	2880	2880	0
23	20240216	190400	17701010	2880	2880	2880	2880	0
24	20240216	190300	17701010	2880	2880	2880	2880	0
25	20240216	190200	17701010	2880	2880	2880	2880	0
26	20240216	190100	17701010	2880	2880	2880	2880	0
27	20240216	190000	17701010	2880	2880	2880	2880	0
28	20240216	185900	17701010	2880	2880	2880	2880	0
29	20240216	185800	17701010	2880	2880	2880	2880	0
30	20240216	185700	17701010	2880	2880	2880	2880	0
31	20240216	185600	17701010	2880	2880	2880	2880	0
32	20240216	185500	17701010	2880	2880	2880	2880	451
33	20240216	185400	17701010	2880	2880	2880	2880	0
34	20240216	185300	17701010	2880	2880	2880	2880	0
35	20240216	185200	17701010	2880	2880	2880	2880	0
36	20240216	185100	17701010	2880	2880	2880	2880	0
37	20240216	185000	17701010	2880	2880	2880	2880	0
38	20240216	184900	17701010	2880	2880	2880	2880	0
39	20240216	184800	17701010	2880	2880	2880	2880	0
40	20240216	184700	17701010	2880	2880	2880	2880	0
41	20240216	184600	17701010	2880	2880	2880	2880	0
42	20240216	184500	17701010	2880	2880	2880	2880	0
43	20240216	184400	17701010	2880	2880	2880	2880	0
44	20240216	184300	17701010	2880	2880	2880	2880	0
45	20240216	184200	17701010	2880	2880	2880	2880	0
46	20240216	184100	17701010	2880	2880	2880	2880	0
47	20240216	184000	17701010	2880	2880	2880	2880	0
48	20240216	183900	17701010	2880	2880	2880	2880	0
49	20240216	183800	17701010	2880	2880	2880	2880	0
50	20240216	183700	17701010	2880	2880	2880	2880	0
51	20240216	183600	17701010	2880	2880	2880	2880	0
52	20240216	183500	17701010	2880	2880	2880	2880	0
53	20240216	183400	17701010	2880	2880	2880	2880	0
54	20240216	183300	17701010	2880	2880	2880	2880	0
55	20240216	183200	17701010	2880	2880	2880	2880	0
56	20240216	183100	17701010	2880	2880	2880	2880	0
57	20240216	183000	17701010	2880	2880	2880	2880	0
58	20240216	182900	17701010	2880	2880	2880	2880	0
59	20240216	182800	17701010	2880	2880	2880	2880	0
60	20240216	182700	17701010	2880	2880	2880	2880	0
61	20240216	182600	17701010	2880	2880	2880	2880	0
62	20240216	182500	17701010	2880	2880	2880	2880	451
63	20240216	182400	17701010	2880	2880	2880	2880	0
64	20240216	182300	17701010	2880	2880	2880	2880	0
65	20240216	182200	17701010	2880	2880	2880	2880	0
66	20240216	182100	17701010	2880	2880	2880	2880	0
67	20240216	182000	17701010	2880	2880	2880	2880	0
68	20240216	181900	17701010	2880	2880	2880	2880	0
69	20240216	181800	17701010	2880	2880	2880	2880	0
70	20240216	181700	17701010	2880	2880	2880	2880	0
71	20240216	181600	17701010	2880	2880	2880	2880	0
72	20240216	181500	17701010	2880	2880	2880	2880	0
73	20240216	181400	17701010	2880	2880	2880	2880	0
74	20240216	181300	17701010	2880	2880	2880	2880	0
75	20240216	181200	17701010	2880	2880	2880	2880	0
76	20240216	181100	17701010	2880	2880	2880	2880	0
77	20240216	181000	17701010	2880	2880	2880	2880	0
78	20240216	180900	17701010	2880	2880	2880	2880	0
79	20240216	180800	17701010	2880	2880	2880	2880	0
80	20240216	180700	17701010	2880	2880	2880	2880	0
81	20240216	180600	17701010	2880	2880	2880	2880	0
82	20240216	180500	17701010	2880	2880	2880	2880	0
83	20240216	180400	17701010	2880	2880	2880	2880	0
84	20240216	180300	17701010	2880	2880	2880	2880	0
85	20240216	180200	17701010	2880	2880	2880	2880	0
86	20240216	180100	17701010	2880	2880	2880	2880	0
87	20240216	180000	17701010	2880	2880	2880	2880	0
88	20240216	175900	17701010	2880	2880	2880	2880	0
89	20240216	175800	17701010	2880	2880	2880	2880	0
90	20240216	175700	17701010	2880	2880	2880	2880	0
91	20240216	175600	17701010	2880	2880	2880	2880	0
92	20240216	175500	17701010	2880	2880	2880	2880	451
93	20240216	175400	17701010	2880	2880	2880	2880	0
94	20240216	175300	17701010	2880	2880	2880	2880	0
95	20240216	175200	17701010	2880	2880	2880	2880	0
96	20240216	175100	17701010	2880	2880	2880	2880	0
97	20240216	175000	17701010	2880	2880	2880	2880	0
98	20240216	174900	17701010	2880	2880	2880	2880	0
99	20240216	174800	17701010	2880	2880	2880	2880	0
100	20240216	174700	17701010	2880	2880	2880	2880	0
101	20240216	174600	17701010	2880	2880	2880	2880	0
102	20240216	174500	17701010	2880	2880	2880	2880	0
103	20240216	174400	17701010	2880	2880	2880	2880	0
104	20240216	174300	17701010	2880	2880	2880	2880	0
105	20240216	174200	17701010	2880	2880	2880	2880	0
106	20240216	174100	17701010	2880	2880	2880	2880	0
107	20240216	174000	17701010	2880	2880	2880	2880	0
108	20240216	173900	17701010	2880	2880	2880	2880	0
109	20240216	173800	17701010	2880	2880	2880	2880	0
110	20240216	173700	17701010	2880	2880	2880	2880	0
111	20240216	173600	17701010	2880	2880	2880	2880	0
112	20240216	173500	17701010	2880	2880	2880	2880	0
113	20240216	173400	17701010	2880	2880	2880	2880	0
114	20240216	173300	17701010	2880	2880	2880	2880	0
115	20240216	173200	17701010	2880	2880	2880	2880	0
116	20240216	173100	17701010	2880	2880	2880	2880	0
117	20240216	173000	17701010	2880	2880	2880	2880	0
118	20240216	172900	17701010	2880	2880	2880	2880	0
119	20240216	172800	17701010	2880	2880	2880	2880	0
120	20240216	172700	17701010	2880	2880	2880	2880	0
121	20240216	172600	17701010	2880	2880	2880	2880	0
122	20240216	172500	17701010	2880	2880	2880	2880	451
123	20240216	172400	17701010	2880	2880	2880	2880	0
124	20240216	172300	17701010	2880	2880	2880	2880	0
125	20240216	172200	17701010	2880	2880	2880	2880	0
126	20240216	172100	17701010	2880	2880	2880	2880	0
127	20240216	172000	17701010	2880	2880	2880	2880	0
128	20240216	171900	17701010	2880	2880	2880	2880	0
129	20240216	171800	17701010	2880	2880	2880	2880	0
130	20240216	171700	17701010	2880	2880	2880	2880	0
131	20240216	171600	17701010	2880	2880	2880	2880	0
132	20240216	171500	17701010	2880	2880	2880	2880	0
133	20240216	171400	17701010	2880	2880	2880	2880	0
134	20240216	171300	17701010	2880	2880	2880	2880	0
135	20240216	171200	17701010	2880	2880	2880	2880	0
136	20240216	171100	17701010	2880	2880	2880	2880	0
137	20240216	171000	17701010	2880	2880	2880	2880	0
138	20240216	170900	17701010	2880	2880	2880	2880	0
139	20240216	170800	17701010	2880	2880	2880	2880	0
140	20240216	170700	17701010	2880	2880	2880	2880	0
141	20240216	170600	17701010	2880	2880	2880	2880	0
142	20240216	170500	17701010	2880	2880	2880	2880	0
143	20240216	170400	17701010	2880	2880	2880	2880	0
144	20240216	170300	17701010	2880	2880	2880	2880	0
145	20240216	170200	17701010	2880	2880	2880	2880	0
146	20240216	170100	17701010	2880	2880	2880	2880	0
147	20240216	170000	17701010	2880	2880	2880	2880	0
148	20240216	165900	17701010	2880	2880	2880	2880	0
149	20240216	165800	17701010	2880	2880	2880	2880	0
150	20240216	165700	17701010	2880	2880	2880	2880	0
151	20240216	165600	17701010	2880	2880	2880	2880	0
152	20240216	165500	17701010	2880	2880	2880	2880	451
153	20240216	165400	17701010	2880	2880	2880	2880	0
154	20240216	165300	17701010	2880	2880	2880	2880	0
155	20240216	165200	17701010	2880	2880	2880	2880	0
156	20240216	165100	17701010	2880	2880	2880	2880	0
157	20240216	165000	17701010	2880	2880	2880	2880	0
158	20240216	164900	17701010	2880	2880	2880	2880	0
159	20240216	164800	17701010	2880	2880	2880	2880	0
160	20240216	164700	17701010	2880	2880	2880	2880	0
161	20240216	164600	17701010	2880	2880	2880	2880	0
162	20240216	164500	17701010	2880	2880	2880	2880	0
163	20240216	164400	17701010	2880	2880	2880	2880	0
164	20240216	164300	17701010	2880	2880	2880	2880	0
165	20240216	164200	17701010	2880	2880	2880	2880	0
166	20240216	164100	17701010	2880	2880	2880	2880	0
167	20240216	164000	17701010	2880	2880	2880	2880	0
168	20240216	163900	17701010	2880	2880	2880	2880	0
169	20240216	163800	17701010	2880	2880	2880	2880	0
170	20240216	163700	17701010	2880	2880	2880	2880	0
171	20240216	163600	17701010	2880	2880	2880	2880	0
172	20240216	163500	17701010	2880	2880	2880	2880	0
173	20240216	163400	17701010	2880	2880	2880	2880	0
174	20240216	163300	17701010	2880	2880	2880	2880	0
175	20240216	163200	17701010	2880	2880	2880	2880	0
176	20240216	163100	17701010	2880	2880	2880	2880	0
177	20240216	163000	17701010	2880	2880	2880	2880	0
178	20240216	162900	17701010	2880	2880	2880	2880	0
179	20240216	162800	17701010	2880	2880	2880	2880	0
180	20240216	162700	17701010	2880	2880	2880	2880	0
181	20240216	162600	17701010	2880	2880	2880	2880	0
182	20240216	162500	17701010	2880	2880	2880	2880	451
183	20240216	162400	17701010	2880	2880	2880	2880	0
184	20240216	162300	17701010	2880	2880	2880	2880	0
185	20240216	162200	17701010	2880	2880	2880	2880	0
186	20240216	162100	17701010	2880	2880	2880	2880	0
187	20240216	162000	17701010	2880	2880	2880	2880	0
188	20240216	161900	17701010	2880	2880	2880	2880	0
189	20240216	161800	17701010	2880	2880	2880	2880	0
190	20240216	161700	17701010	2880	2880	2880	2880	0
191	20240216	161600	17701010	2880	2880	2880	2880	0
192	20240216	161500	17701010	2880	2880	2880	2880	0
193	20240216	161400	17701010	2880	2880	2880	2880	0
194	20240216	161300	17701010	2880	2880	2880	2880	0
195	20240216	161200	17701010	2880	2880	2880	2880	0
196	20240216	161100	17701010	2880	2880	2880	2880	0
197	20240216	161000	17701010	2880	2880	2880	2880	0
198	20240216	160900	17701010	2880	2880	2880	2880	0
199	20240216	160800	17701010	2880	2880	2880	2880	0
200	20240216	160700	17701010	2880	2880	2880	2880	0
201	20240216	160600	17701010	2880	2880	2880	2880	0
202	20240216	160500	17701010	2880	2880	2880	2880	0
203	20240216	160400	17701010	2880	2880	2880	2880	0
204	20240216	160300	17701010	2880	2880	2880	2880	0
205	20240216	160200	17701010	2880	2880	2880	2880	0
206	20240216	160100	17701010	2880	2880	2880	2880	0
207	20240216	160000	17701010	2880	2880	2880	2880	0
208	20240216	155900	17701010	2880	2880	2880	2880	0
209	20240216	155800	17701010	2880	2880	2880	2880	0
210	20240216	155700	17701010	2880	2880	2880	2880	0
211	20240216	155600	17701010	2880	2880	2880	2880	0
212	20240216	155500	17701010	2880	2880	2880	2880	451
213	20240216	155400	17701010	2880	2880	2880	2880	0
214	20240216	155300	17701010	2880	2880	2880	2880	0
215	20240216	155200	17701010	2880	2880	2880	2880	0
216	20240216	155100	17701010	2880	2880	2880	2880	0
217	20240216	155000	17701010	2880	2880	2880	2880	0
218	20240216	154900	17701010	2880	2880	2880	2880	0
219	20240216	154800	17701010	2880	2880	2880	2880	0
220	20240216	154700	17701010	2880	2880	2880	2880	0
221	20240216	154600	17701010	2880	2880	2880	2880	0
222	20240216	154500	17701010	2880	2880	2880	2880	0
223	20240216	154400	17701010	2880	2880	2880	2880	0
224	20240216	154300	17701010	2880	2880	2880	2880	0
225	20240216	154200	17701010	2880	2880	2880	2880	0
226	20240216	154100	17701010	2880	2880	2880	2880	0
227	20240216	154000	17701010	2880	2880	2880	2880	0
228	20240216	153900	17701010	2880	2880	2880	2880	0
229	20240216	153800	17701010	2880	2880	2880	2880	0
230	20240216	153700	17701010	2880	2880	2880	2880	0
231	20240216	153600	17701010	2880	2880	2880	2880	0
232	20240216	153500	17701010	2880	2880	2880	2880	0
233	20240216	153400	17701010	2880	2880	2880	2880	0
234	20240216	153300	17701010	2880	2880	2880	2880	0
235	20240216	153200	17701010	2880	2880	2880	2880	0
236	20240216	153100	17701010	2880	2880	2880	2880	0
237	20240216	153000	17701010	2880	2880	2880	2880	451
238	20240216	152900	16402130	2905	2905	2905	2905	0
239	20240216	152800	16402130	2905	2905	2905	2905	0
240	20240216	152700	16402130	2905	2905	2905	2905	0
241	20240216	152600	16402130	2905	2905	2905	2905	0
242	20240216	152500	16402130	2905	2905	2905	2905	0
243	20240216	152400	16402130	2905	2905	2905	2905	0
244	20240216	152300	16402130	2905	2905	2905	2905	0
245	20240216	152200	16402130	2905	2905	2905	2905	0
246	20240216	152100	16402130	2905	2905	2905	2905	0
247	20240216	152000	16402130	2905	2905	2905	2905	0
248	20240216	151900	16402130	2905	2905	2905	2905	0
249	20240216	151800	16402130	2905	2905	2905	2905	0
250	20240216	151700	16402130	2905	2905	2905	2905	1
251	20240216	151600	16399225	2885	2900	2900	2885	20
252	20240216	151500	16341240	2900	2900	2900	2900	0
253	20240216	151400	16341240	2900	2900	2900	2900	0
254	20240216	151300	16341240	2900	2900	2900	2900	78
255	20240216	151200	16115040	2900	2890	2900	2885	46
256	20240216	151100	15982110	2905	2905	2905	2905	0
257	20240216	151000	15982110	2905	2905	2905	2905	0
258	20240216	150900	15982110	2905	2905	2905	2905	0
259	20240216	150800	15982110	2905	2905	2905	2905	0
260	20240216	150700	15982110	2905	2905	2905	2905	0
261	20240216	150600	15982110	2905	2905	2905	2905	0
262	20240216	150500	15982110	2905	2905	2905	2905	0
263	20240216	150400	15982110	2905	2905	2905	2905	0
264	20240216	150300	15982110	2905	2905	2905	2905	0
265	20240216	150200	15982110	2905	2905	2905	2905	0
266	20240216	150100	15982110	2905	2905	2905	2905	0
267	20240216	150000	15982110	2905	2905	2905	2905	0
268	20240216	145900	15982110	2905	2905	2905	2905	0
269	20240216	145800	15982110	2905	2905	2905	2905	0
270	20240216	145700	15982110	2905	2905	2905	2905	0
271	20240216	145600	15982110	2905	2905	2905	2905	0
272	20240216	145500	15982110	2905	2905	2905	2905	0
273	20240216	145400	15982110	2905	2905	2905	2905	0
274	20240216	145300	15982110	2905	2905	2905	2905	0
275	20240216	145200	15982110	2905	2905	2905	2905	0
276	20240216	145100	15982110	2905	2905	2905	2905	0
277	20240216	145000	15982110	2905	2900	2905	2900	2
278	20240216	144900	15976305	2890	2890	2890	2890	0
279	20240216	144800	15976305	2890	2890	2890	2890	33
280	20240216	144700	15880935	2895	2895	2895	2895	0
281	20240216	144600	15880935	2895	2895	2895	2895	0
282	20240216	144500	15880935	2895	2895	2895	2895	21
283	20240216	144400	15820140	2905	2905	2905	2905	0
284	20240216	144300	15820140	2905	2905	2905	2905	0
285	20240216	144200	15820140	2905	2905	2905	2905	0
286	20240216	144100	15820140	2905	2905	2905	2905	0
287	20240216	144000	15820140	2905	2905	2905	2905	0
288	20240216	143900	15820140	2905	2905	2905	2905	0
289	20240216	143800	15820140	2905	2905	2905	2905	0
290	20240216	143700	15820140	2905	2905	2905	2905	0
291	20240216	143600	15820140	2905	2905	2905	2905	0
292	20240216	143500	15820140	2905	2905	2905	2905	0
293	20240216	143400	15820140	2905	2905	2905	2905	0
294	20240216	143300	15820140	2905	2905	2905	2905	0
295	20240216	143200	15820140	2905	2905	2905	2905	0
296	20240216	143100	15820140	2905	2905	2905	2905	0
297	20240216	143000	15820140	2905	2905	2905	2905	0
298	20240216	142900	15820140	2905	2905	2905	2905	0
299	20240216	142800	15820140	2905	2905	2905	2905	0
300	20240216	142700	15820140	2905	2905	2905	2905	0
301	20240216	142600	15820140	2905	2905	2905	2905	0
302	20240216	142500	15820140	2905	2905	2905	2905	0
303	20240216	142400	15820140	2905	2905	2905	2905	1
304	20240216	142300	15817235	2885	2885	2885	2885	0
305	20240216	142200	15817235	2885	2890	2890	2885	30
306	20240216	142100	15730650	2915	2915	2915	2915	0
307	20240216	142000	15730650	2915	2915	2915	2915	0
308	20240216	141900	15730650	2915	2915	2915	2915	0
309	20240216	141800	15730650	2915	2915	2915	2915	0
310	20240216	141700	15730650	2915	2915	2915	2915	0
311	20240216	141600	15730650	2915	2915	2915	2915	0
312	20240216	141500	15730650	2915	2915	2915	2915	0
313	20240216	141400	15730650	2915	2915	2915	2915	0
314	20240216	141300	15730650	2915	2915	2915	2915	0
315	20240216	141200	15730650	2915	2915	2915	2915	0
316	20240216	141100	15730650	2915	2915	2915	2915	0
317	20240216	141000	15730650	2915	2915	2915	2915	0
318	20240216	140900	15730650	2915	2915	2915	2915	0
319	20240216	140800	15730650	2915	2915	2915	2915	0
320	20240216	140700	15730650	2915	2915	2915	2915	0
321	20240216	140600	15730650	2915	2915	2915	2915	0
322	20240216	140500	15730650	2915	2915	2915	2915	0
323	20240216	140400	15730650	2915	2915	2915	2915	0
324	20240216	140300	15730650	2915	2915	2915	2915	0
325	20240216	140200	15730650	2915	2915	2915	2915	0
326	20240216	140100	15730650	2915	2915	2915	2915	0
327	20240216	140000	15730650	2915	2915	2915	2915	0
328	20240216	135900	15730650	2915	2915	2915	2915	0
329	20240216	135800	15730650	2915	2915	2915	2915	0
330	20240216	135700	15730650	2915	2915	2915	2915	0
331	20240216	135600	15730650	2915	2915	2915	2915	0
332	20240216	135500	15730650	2915	2915	2915	2915	0
333	20240216	135400	15730650	2915	2915	2915	2915	0
334	20240216	135300	15730650	2915	2915	2915	2915	0
335	20240216	135200	15730650	2915	2915	2915	2915	0
336	20240216	135100	15730650	2915	2915	2915	2915	0
337	20240216	135000	15730650	2915	2915	2915	2915	0
338	20240216	134900	15730650	2915	2915	2915	2915	0
339	20240216	134800	15730650	2915	2915	2915	2915	0
340	20240216	134700	15730650	2915	2915	2915	2915	0
341	20240216	134600	15730650	2915	2915	2915	2915	0
342	20240216	134500	15730650	2915	2915	2915	2915	0
343	20240216	134400	15730650	2915	2915	2915	2915	0
344	20240216	134300	15730650	2915	2915	2915	2915	0
345	20240216	134200	15730650	2915	2915	2915	2915	0
346	20240216	134100	15730650	2915	2915	2915	2915	0
347	20240216	134000	15730650	2915	2915	2915	2915	0
348	20240216	133900	15730650	2915	2915	2915	2915	0
349	20240216	133800	15730650	2915	2915	2915	2915	0
350	20240216	133700	15730650	2915	2915	2915	2915	3
351	20240216	133600	15721905	2915	2915	2915	2915	0
352	20240216	133500	15721905	2915	2915	2915	2915	0
353	20240216	133400	15721905	2915	2905	2915	2905	143
354	20240216	133300	15305800	2915	2915	2915	2915	0
355	20240216	133200	15305800	2915	2915	2915	2915	0
356	20240216	133100	15305800	2915	2915	2915	2915	0
357	20240216	133000	15305800	2915	2915	2915	2915	0
358	20240216	132900	15305800	2915	2915	2915	2915	0
359	20240216	132800	15305800	2915	2915	2915	2915	0
360	20240216	132700	15305800	2915	2915	2915	2915	0
361	20240216	132600	15305800	2915	2915	2915	2915	0
362	20240216	132500	15305800	2915	2915	2915	2915	0
363	20240216	132400	15305800	2915	2915	2915	2915	0
364	20240216	132300	15305800	2915	2915	2915	2915	0
365	20240216	132200	15305800	2915	2915	2915	2915	0
366	20240216	132100	15305800	2915	2915	2915	2915	0
367	20240216	132000	15305800	2915	2915	2915	2915	0
368	20240216	131900	15305800	2915	2915	2915	2915	0
369	20240216	131800	15305800	2915	2915	2915	2915	0
370	20240216	131700	15305800	2915	2915	2915	2915	0
371	20240216	131600	15305800	2915	2915	2915	2915	0
372	20240216	131500	15305800	2915	2915	2915	2915	0
373	20240216	131400	15305800	2915	2915	2915	2915	0
374	20240216	131300	15305800	2915	2915	2915	2915	0
375	20240216	131200	15305800	2915	2915	2915	2915	0
376	20240216	131100	15305800	2915	2915	2915	2915	0
377	20240216	131000	15305800	2915	2915	2915	2915	0
378	20240216	130900	15305800	2915	2915	2915	2915	0
379	20240216	130800	15305800	2915	2915	2915	2915	1
380	20240216	130700	15302885	2885	2885	2885	2885	0
381	20240216	130600	15302885	2885	2885	2885	2885	0
382	20240216	130500	15302885	2885	2885	2885	2885	0
383	20240216	130400	15302885	2885	2885	2885	2885	0
384	20240216	130300	15302885	2885	2920	2925	2885	182
385	20240216	130200	14775660	2925	2925	2925	2925	0
386	20240216	130100	14775660	2925	2925	2925	2925	0
387	20240216	130000	14775660	2925	2925	2925	2925	0
388	20240216	125900	14775660	2925	2925	2925	2925	0
389	20240216	125800	14775660	2925	2925	2925	2925	0
390	20240216	125700	14775660	2925	2925	2925	2925	0
391	20240216	125600	14775660	2925	2925	2925	2925	0
392	20240216	125500	14775660	2925	2925	2925	2925	0
393	20240216	125400	14775660	2925	2925	2925	2925	0
394	20240216	125300	14775660	2925	2925	2925	2925	0
395	20240216	125200	14775660	2925	2925	2925	2925	0
396	20240216	125100	14775660	2925	2925	2925	2925	3
397	20240216	125000	14766885	2900	2900	2900	2900	0
398	20240216	124900	14766885	2900	2900	2900	2900	0
399	20240216	124800	14766885	2900	2900	2900	2900	0
400	20240216	124700	14766885	2900	2900	2900	2900	0
401	20240216	124600	14766885	2900	2900	2900	2900	0
402	20240216	124500	14766885	2900	2900	2900	2900	0
403	20240216	124400	14766885	2900	2900	2900	2900	0
404	20240216	124300	14766885	2900	2900	2900	2900	0
405	20240216	124200	14766885	2900	2900	2900	2900	0
406	20240216	124100	14766885	2900	2900	2900	2900	0
407	20240216	124000	14766885	2900	2910	2910	2900	2600
408	20240216	123900	7225800	2910	2920	2920	2910	400
409	20240216	123800	6060210	2920	2920	2920	2920	0
410	20240216	123700	6060210	2920	2920	2920	2920	0
411	20240216	123600	6060210	2920	2920	2920	2920	85
412	20240216	123500	5812010	2935	2935	2935	2935	0
413	20240216	123400	5812010	2935	2935	2935	2935	0
414	20240216	123300	5812010	2935	2935	2935	2935	1
415	20240216	123200	5809075	2920	2920	2920	2920	0
416	20240216	123100	5809075	2920	2920	2920	2920	0
417	20240216	123000	5809075	2920	2920	2920	2920	0
418	20240216	122900	5809075	2920	2920	2920	2920	0
419	20240216	122800	5809075	2920	2920	2920	2920	0
420	20240216	122700	5809075	2920	2920	2920	2920	0
421	20240216	122600	5809075	2920	2920	2920	2920	0
422	20240216	122500	5809075	2920	2925	2925	2920	207
423	20240216	122400	5203635	2925	2925	2925	2925	0
424	20240216	122300	5203635	2925	2925	2925	2925	0
425	20240216	122200	5203635	2925	2925	2925	2925	0
426	20240216	122100	5203635	2925	2925	2925	2925	0
427	20240216	122000	5203635	2925	2925	2925	2925	0
428	20240216	121900	5203635	2925	2925	2925	2925	0
429	20240216	121800	5203635	2925	2925	2925	2925	600
430	20240216	121700	3448635	2940	2940	2940	2940	0
431	20240216	121600	3448635	2940	2940	2940	2940	0
432	20240216	121500	3448635	2940	2940	2940	2940	0
433	20240216	121400	3448635	2940	2940	2940	2940	0
434	20240216	121300	3448635	2940	2940	2940	2940	0
435	20240216	121200	3448635	2940	2940	2940	2940	0
436	20240216	121100	3448635	2940	2940	2940	2940	0
437	20240216	121000	3448635	2940	2940	2940	2940	20
438	20240216	120900	3389835	2940	2940	2940	2940	0
439	20240216	120800	3389835	2940	2940	2940	2940	0
440	20240216	120700	3389835	2940	2940	2940	2940	0
441	20240216	120600	3389835	2940	2940	2940	2940	0
442	20240216	120500	3389835	2940	2940	2940	2940	0
443	20240216	120400	3389835	2940	2940	2940	2940	0
444	20240216	120300	3389835	2940	2940	2940	2940	0
445	20240216	120200	3389835	2940	2940	2940	2940	13
446	20240216	120100	3351615	2940	2940	2940	2940	0
447	20240216	120000	3351615	2940	2940	2940	2940	0
448	20240216	115900	3351615	2940	2940	2940	2940	0
449	20240216	115800	3351615	2940	2940	2940	2940	0
450	20240216	115700	3351615	2940	2940	2940	2940	0
451	20240216	115600	3351615	2940	2940	2940	2940	0
452	20240216	115500	3351615	2940	2940	2940	2940	0
453	20240216	115400	3351615	2940	2940	2940	2940	0
454	20240216	115300	3351615	2940	2940	2940	2940	0
455	20240216	115200	3351615	2940	2940	2940	2940	0
456	20240216	115100	3351615	2940	2940	2940	2940	0
457	20240216	115000	3351615	2940	2940	2940	2940	0
458	20240216	114900	3351615	2940	2940	2940	2940	0
459	20240216	114800	3351615	2940	2940	2940	2940	0
460	20240216	114700	3351615	2940	2940	2940	2940	0
461	20240216	114600	3351615	2940	2940	2940	2940	0
462	20240216	114500	3351615	2940	2940	2940	2940	0
463	20240216	114400	3351615	2940	2940	2940	2940	0
464	20240216	114300	3351615	2940	2940	2940	2940	0
465	20240216	114200	3351615	2940	2940	2940	2940	0
466	20240216	114100	3351615	2940	2940	2940	2940	0
467	20240216	114000	3351615	2940	2940	2940	2940	0
468	20240216	113900	3351615	2940	2940	2940	2940	0
469	20240216	113800	3351615	2940	2940	2940	2940	0
470	20240216	113700	3351615	2940	2940	2940	2940	0
471	20240216	113600	3351615	2940	2940	2940	2940	0
472	20240216	113500	3351615	2940	2940	2940	2940	0
473	20240216	113400	3351615	2940	2940	2940	2940	0
474	20240216	113300	3351615	2940	2940	2940	2940	0
475	20240216	113200	3351615	2940	2940	2940	2940	0
476	20240216	113100	3351615	2940	2940	2940	2940	0
477	20240216	113000	3351615	2940	2940	2940	2940	0
478	20240216	112900	3351615	2940	2940	2940	2940	0
479	20240216	112800	3351615	2940	2920	2940	2920	6
480	20240216	112700	3334035	2940	2940	2940	2940	0
481	20240216	112600	3334035	2940	2940	2940	2940	0
482	20240216	112500	3334035	2940	2940	2940	2940	0
483	20240216	112400	3334035	2940	2940	2940	2940	0
484	20240216	112300	3334035	2940	2940	2940	2940	0
485	20240216	112200	3334035	2940	2940	2940	2940	0
486	20240216	112100	3334035	2940	2940	2940	2940	0
487	20240216	112000	3334035	2940	2940	2940	2940	0
488	20240216	111900	3334035	2940	2940	2940	2940	0
489	20240216	111800	3334035	2940	2940	2940	2940	0
490	20240216	111700	3334035	2940	2940	2940	2940	0
491	20240216	111600	3334035	2940	2940	2940	2940	0
492	20240216	111500	3334035	2940	2940	2940	2940	0
493	20240216	111400	3334035	2940	2940	2940	2940	0
494	20240216	111300	3334035	2940	2940	2940	2940	0
495	20240216	111200	3334035	2940	2940	2940	2940	0
496	20240216	111100	3334035	2940	2940	2940	2940	0
497	20240216	111000	3334035	2940	2940	2940	2940	0
498	20240216	110900	3334035	2940	2940	2940	2940	0
499	20240216	110800	3334035	2940	2940	2940	2940	0
500	20240216	110700	3334035	2940	2940	2940	2940	0
501	20240216	110600	3334035	2940	2940	2940	2940	0
502	20240216	110500	3334035	2940	2940	2940	2940	0
503	20240216	110400	3334035	2940	2940	2940	2940	0
504	20240216	110300	3334035	2940	2940	2940	2940	0
505	20240216	110200	3334035	2940	2940	2940	2940	0
506	20240216	110100	3334035	2940	2940	2940	2940	0
507	20240216	110000	3334035	2940	2940	2940	2940	0
508	20240216	105900	3334035	2940	2940	2940	2940	0
509	20240216	105800	3334035	2940	2940	2940	2940	0
510	20240216	105700	3334035	2940	2940	2940	2940	0
511	20240216	105600	3334035	2940	2940	2940	2940	0
512	20240216	105500	3334035	2940	2940	2940	2940	0
513	20240216	105400	3334035	2940	2940	2940	2940	0
514	20240216	105300	3334035	2940	2940	2940	2940	0
515	20240216	105200	3334035	2940	2940	2940	2940	0
516	20240216	105100	3334035	2940	2940	2940	2940	0
517	20240216	105000	3334035	2940	2940	2940	2940	0
518	20240216	104900	3334035	2940	2940	2940	2940	0
519	20240216	104800	3334035	2940	2940	2940	2940	0
520	20240216	104700	3334035	2940	2940	2940	2940	0
521	20240216	104600	3334035	2940	2940	2940	2940	0
522	20240216	104500	3334035	2940	2940	2940	2940	0
523	20240216	104400	3334035	2940	2940	2940	2940	0
524	20240216	104300	3334035	2940	2940	2940	2940	0
525	20240216	104200	3334035	2940	2940	2940	2940	0
526	20240216	104100	3334035	2940	2940	2940	2940	0
527	20240216	104000	3334035	2940	2940	2940	2940	0
528	20240216	103900	3334035	2940	2940	2940	2940	0
529	20240216	103800	3334035	2940	2940	2940	2940	0
530	20240216	103700	3334035	2940	2940	2940	2940	0
531	20240216	103600	3334035	2940	2940	2940	2940	0
532	20240216	103500	3334035	2940	2940	2940	2940	0
533	20240216	103400	3334035	2940	2940	2940	2940	0
534	20240216	103300	3334035	2940	2940	2940	2940	0
535	20240216	103200	3334035	2940	2940	2940	2940	0
536	20240216	103100	3334035	2940	2940	2940	2940	0
537	20240216	103000	3334035	2940	2940	2940	2940	0
538	20240216	102900	3334035	2940	2940	2940	2940	0
539	20240216	102800	3334035	2940	2940	2940	2940	0
540	20240216	102700	3334035	2940	2940	2940	2940	0
541	20240216	102600	3334035	2940	2940	2940	2940	0
542	20240216	102500	3334035	2940	2940	2940	2940	0
543	20240216	102400	3334035	2940	2935	2940	2935	4
544	20240216	102300	3322290	2925	2930	2930	2925	3
545	20240216	102200	3313505	2940	2935	2940	2935	100
546	20240216	102100	3019535	2940	2940	2940	2940	0
547	20240216	102000	3019535	2940	2940	2940	2940	0
548	20240216	101900	3019535	2940	2940	2940	2940	0
549	20240216	101800	3019535	2940	2940	2940	2940	0
550	20240216	101700	3019535	2940	2940	2940	2940	0
551	20240216	101600	3019535	2940	2940	2940	2940	0
552	20240216	101500	3019535	2940	2940	2940	2940	0
553	20240216	101400	3019535	2940	2940	2940	2940	0
554	20240216	101300	3019535	2940	2940	2940	2940	0
555	20240216	101200	3019535	2940	2940	2940	2940	0
556	20240216	101100	3019535	2940	2940	2940	2940	40
557	20240216	101000	2901935	2950	2950	2950	2950	0
558	20240216	100900	2901935	2950	2950	2950	2950	0
559	20240216	100800	2901935	2950	2950	2950	2950	0
560	20240216	100700	2901935	2950	2950	2950	2950	0
561	20240216	100600	2901935	2950	2950	2950	2950	0
562	20240216	100500	2901935	2950	2950	2950	2950	0
563	20240216	100400	2901935	2950	2950	2950	2950	0
564	20240216	100300	2901935	2950	2950	2950	2950	0
565	20240216	100200	2901935	2950	2950	2950	2950	0
566	20240216	100100	2901935	2950	2950	2950	2950	0
567	20240216	100000	2901935	2950	2950	2950	2950	0
568	20240216	095900	2901935	2950	2950	2950	2950	0
569	20240216	095800	2901935	2950	2950	2950	2950	0
570	20240216	095700	2901935	2950	2950	2950	2950	0
571	20240216	095600	2901935	2950	2950	2950	2950	0
572	20240216	095500	2901935	2950	2950	2950	2950	0
573	20240216	095400	2901935	2950	2950	2950	2950	0
574	20240216	095300	2901935	2950	2950	2950	2950	0
575	20240216	095200	2901935	2950	2950	2950	2950	0
576	20240216	095100	2901935	2950	2950	2950	2950	0
577	20240216	095000	2901935	2950	2950	2950	2950	0
578	20240216	094900	2901935	2950	2950	2950	2950	0
579	20240216	094800	2901935	2950	2950	2950	2950	0
580	20240216	094700	2901935	2950	2950	2950	2950	0
581	20240216	094600	2901935	2950	2950	2950	2950	0
582	20240216	094500	2901935	2950	2950	2950	2950	0
583	20240216	094400	2901935	2950	2950	2950	2950	0
584	20240216	094300	2901935	2950	2950	2950	2950	0
585	20240216	094200	2901935	2950	2950	2950	2950	0
586	20240216	094100	2901935	2950	2930	2950	2930	27
587	20240216	094000	2822680	2915	2915	2915	2915	13
588	20240216	093900	2784785	2950	2920	2950	2920	165
589	20240216	093800	2302775	2920	2920	2920	2920	0
590	20240216	093700	2302775	2920	2920	2920	2920	0
591	20240216	093600	2302775	2920	2920	2920	2920	0
592	20240216	093500	2302775	2920	2920	2920	2920	0
593	20240216	093400	2302775	2920	2920	2920	2920	0
594	20240216	093300	2302775	2920	2915	2925	2915	26
595	20240216	093200	2226970	2925	2925	2925	2925	1
596	20240216	093100	2224045	2930	2930	2930	2930	57
597	20240216	093000	2057035	2950	2950	2950	2950	0
598	20240216	092900	2057035	2950	2950	2950	2950	0
599	20240216	092800	2057035	2950	2950	2950	2950	0
600	20240216	092700	2057035	2950	2900	2950	2900	302
601	20240216	092600	1178630	2890	2900	2900	2890	2
602	20240216	092500	1172840	2895	2895	2895	2895	0
603	20240216	092400	1172840	2895	2895	2895	2895	0
604	20240216	092300	1172840	2895	2895	2895	2895	0
605	20240216	092200	1172840	2895	2895	2895	2895	0
606	20240216	092100	1172840	2895	2895	2895	2895	0
607	20240216	092000	1172840	2895	2895	2895	2895	0
608	20240216	091900	1172840	2895	2895	2895	2895	1
609	20240216	091800	1169945	2900	2900	2900	2900	0
610	20240216	091700	1169945	2900	2900	2900	2900	0
611	20240216	091600	1169945	2900	2900	2900	2900	0
612	20240216	091500	1169945	2900	2900	2900	2900	0
613	20240216	091400	1169945	2900	2900	2900	2900	1
614	20240216	091300	1167045	2895	2895	2895	2895	0
615	20240216	091200	1167045	2895	2895	2895	2895	0
616	20240216	091100	1167045	2895	2895	2895	2895	0
617	20240216	091000	1167045	2895	2895	2895	2895	0
618	20240216	090900	1167045	2895	2895	2895	2895	0
619	20240216	090800	1167045	2895	2895	2895	2895	0
620	20240216	090700	1167045	2895	2895	2895	2895	0
621	20240216	090600	1167045	2895	2895	2895	2895	0
622	20240216	090500	1167045	2895	2895	2895	2895	0
623	20240216	090400	1167045	2895	2895	2895	2895	0
624	20240216	090300	1167045	2895	2895	2895	2895	0
625	20240216	090200	1167045	2895	2895	2895	2895	0
626	20240216	090100	1167045	2895	2900	2900	2895	77
627	20240216	090000	944125	2905	2905	2905	2905	325