KissMeData/049430/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192800	10210780	8930	8930	8930	8930	30
3	20240215	192700	10210780	8930	8930	8930	8930	0
4	20240215	192600	10210780	8930	8930	8930	8930	0
5	20240215	192500	10210780	8930	8930	8930	8930	0
6	20240215	192400	10210780	8930	8930	8930	8930	0
7	20240215	192300	10210780	8930	8930	8930	8930	0
8	20240215	192200	10210780	8930	8930	8930	8930	0
9	20240215	192100	10210780	8930	8930	8930	8930	0
10	20240215	192000	10210780	8930	8930	8930	8930	0
11	20240215	191900	10210780	8930	8930	8930	8930	0
12	20240215	191800	10210780	8930	8930	8930	8930	0
13	20240215	191700	10210780	8930	8930	8930	8930	0
14	20240215	191600	10210780	8930	8930	8930	8930	0
15	20240215	191500	10210780	8930	8930	8930	8930	0
16	20240215	191400	10210780	8930	8930	8930	8930	0
17	20240215	191300	10210780	8930	8930	8930	8930	0
18	20240215	191200	10210780	8930	8930	8930	8930	0
19	20240215	191100	10210780	8930	8930	8930	8930	0
20	20240215	191000	10210780	8930	8930	8930	8930	0
21	20240215	190900	10210780	8930	8930	8930	8930	0
22	20240215	190800	10210780	8930	8930	8930	8930	0
23	20240215	190700	10210780	8930	8930	8930	8930	0
24	20240215	190600	10210780	8930	8930	8930	8930	0
25	20240215	190500	10210780	8930	8930	8930	8930	0
26	20240215	190400	10210780	8930	8930	8930	8930	0
27	20240215	190300	10210780	8930	8930	8930	8930	0
28	20240215	190200	10210780	8930	8930	8930	8930	0
29	20240215	190100	10210780	8930	8930	8930	8930	0
30	20240215	190000	10210780	8930	8930	8930	8930	0
31	20240215	185900	10210780	8930	8930	8930	8930	0
32	20240215	185800	10210780	8930	8930	8930	8930	30
33	20240215	185700	10210780	8930	8930	8930	8930	0
34	20240215	185600	10210780	8930	8930	8930	8930	0
35	20240215	185500	10210780	8930	8930	8930	8930	0
36	20240215	185400	10210780	8930	8930	8930	8930	0
37	20240215	185300	10210780	8930	8930	8930	8930	0
38	20240215	185200	10210780	8930	8930	8930	8930	0
39	20240215	185100	10210780	8930	8930	8930	8930	0
40	20240215	185000	10210780	8930	8930	8930	8930	0
41	20240215	184900	10210780	8930	8930	8930	8930	0
42	20240215	184800	10210780	8930	8930	8930	8930	0
43	20240215	184700	10210780	8930	8930	8930	8930	0
44	20240215	184600	10210780	8930	8930	8930	8930	0
45	20240215	184500	10210780	8930	8930	8930	8930	0
46	20240215	184400	10210780	8930	8930	8930	8930	0
47	20240215	184300	10210780	8930	8930	8930	8930	0
48	20240215	184200	10210780	8930	8930	8930	8930	0
49	20240215	184100	10210780	8930	8930	8930	8930	0
50	20240215	184000	10210780	8930	8930	8930	8930	0
51	20240215	183900	10210780	8930	8930	8930	8930	0
52	20240215	183800	10210780	8930	8930	8930	8930	0
53	20240215	183700	10210780	8930	8930	8930	8930	0
54	20240215	183600	10210780	8930	8930	8930	8930	0
55	20240215	183500	10210780	8930	8930	8930	8930	0
56	20240215	183400	10210780	8930	8930	8930	8930	0
57	20240215	183300	10210780	8930	8930	8930	8930	0
58	20240215	183200	10210780	8930	8930	8930	8930	0
59	20240215	183100	10210780	8930	8930	8930	8930	0
60	20240215	183000	10210780	8930	8930	8930	8930	0
61	20240215	182900	10210780	8930	8930	8930	8930	0
62	20240215	182800	10210780	8930	8930	8930	8930	30
63	20240215	182700	10210780	8930	8930	8930	8930	0
64	20240215	182600	10210780	8930	8930	8930	8930	0
65	20240215	182500	10210780	8930	8930	8930	8930	0
66	20240215	182400	10210780	8930	8930	8930	8930	0
67	20240215	182300	10210780	8930	8930	8930	8930	0
68	20240215	182200	10210780	8930	8930	8930	8930	0
69	20240215	182100	10210780	8930	8930	8930	8930	0
70	20240215	182000	10210780	8930	8930	8930	8930	0
71	20240215	181900	10210780	8930	8930	8930	8930	0
72	20240215	181800	10210780	8930	8930	8930	8930	0
73	20240215	181700	10210780	8930	8930	8930	8930	0
74	20240215	181600	10210780	8930	8930	8930	8930	0
75	20240215	181500	10210780	8930	8930	8930	8930	0
76	20240215	181400	10210780	8930	8930	8930	8930	0
77	20240215	181300	10210780	8930	8930	8930	8930	0
78	20240215	181200	10210780	8930	8930	8930	8930	0
79	20240215	181100	10210780	8930	8930	8930	8930	0
80	20240215	181000	10210780	8930	8930	8930	8930	0
81	20240215	180900	10210780	8930	8930	8930	8930	0
82	20240215	180800	10210780	8930	8930	8930	8930	0
83	20240215	180700	10210780	8930	8930	8930	8930	0
84	20240215	180600	10210780	8930	8930	8930	8930	0
85	20240215	180500	10210780	8930	8930	8930	8930	0
86	20240215	180400	10210780	8930	8930	8930	8930	0
87	20240215	180300	10210780	8930	8930	8930	8930	0
88	20240215	180200	10210780	8930	8930	8930	8930	0
89	20240215	180100	10210780	8930	8930	8930	8930	0
90	20240215	180000	10210780	8930	8930	8930	8930	0
91	20240215	175900	10210780	8930	8930	8930	8930	0
92	20240215	175800	10210780	8930	8930	8930	8930	30
93	20240215	175700	10210780	8930	8930	8930	8930	0
94	20240215	175600	10210780	8930	8930	8930	8930	0
95	20240215	175500	10210780	8930	8930	8930	8930	0
96	20240215	175400	10210780	8930	8930	8930	8930	0
97	20240215	175300	10210780	8930	8930	8930	8930	0
98	20240215	175200	10210780	8930	8930	8930	8930	0
99	20240215	175100	10210780	8930	8930	8930	8930	0
100	20240215	175000	10210780	8930	8930	8930	8930	0
101	20240215	174900	10210780	8930	8930	8930	8930	0
102	20240215	174800	10210780	8930	8930	8930	8930	0
103	20240215	174700	10210780	8930	8930	8930	8930	0
104	20240215	174600	10210780	8930	8930	8930	8930	0
105	20240215	174500	10210780	8930	8930	8930	8930	0
106	20240215	174400	10210780	8930	8930	8930	8930	0
107	20240215	174300	10210780	8930	8930	8930	8930	0
108	20240215	174200	10210780	8930	8930	8930	8930	0
109	20240215	174100	10210780	8930	8930	8930	8930	0
110	20240215	174000	10210780	8930	8930	8930	8930	0
111	20240215	173900	10210780	8930	8930	8930	8930	0
112	20240215	173800	10210780	8930	8930	8930	8930	0
113	20240215	173700	10210780	8930	8930	8930	8930	0
114	20240215	173600	10210780	8930	8930	8930	8930	0
115	20240215	173500	10210780	8930	8930	8930	8930	0
116	20240215	173400	10210780	8930	8930	8930	8930	0
117	20240215	173300	10210780	8930	8930	8930	8930	0
118	20240215	173200	10210780	8930	8930	8930	8930	0
119	20240215	173100	10210780	8930	8930	8930	8930	0
120	20240215	173000	10210780	8930	8930	8930	8930	0
121	20240215	172900	10210780	8930	8930	8930	8930	0
122	20240215	172800	10210780	8930	8930	8930	8930	30
123	20240215	172700	10210780	8930	8930	8930	8930	0
124	20240215	172600	10210780	8930	8930	8930	8930	0
125	20240215	172500	10210780	8930	8930	8930	8930	0
126	20240215	172400	10210780	8930	8930	8930	8930	0
127	20240215	172300	10210780	8930	8930	8930	8930	0
128	20240215	172200	10210780	8930	8930	8930	8930	0
129	20240215	172100	10210780	8930	8930	8930	8930	0
130	20240215	172000	10210780	8930	8930	8930	8930	0
131	20240215	171900	10210780	8930	8930	8930	8930	0
132	20240215	171800	10210780	8930	8930	8930	8930	0
133	20240215	171700	10210780	8930	8930	8930	8930	0
134	20240215	171600	10210780	8930	8930	8930	8930	0
135	20240215	171500	10210780	8930	8930	8930	8930	0
136	20240215	171400	10210780	8930	8930	8930	8930	0
137	20240215	171300	10210780	8930	8930	8930	8930	0
138	20240215	171200	10210780	8930	8930	8930	8930	0
139	20240215	171100	10210780	8930	8930	8930	8930	0
140	20240215	171000	10210780	8930	8930	8930	8930	0
141	20240215	170900	10210780	8930	8930	8930	8930	0
142	20240215	170800	10210780	8930	8930	8930	8930	0
143	20240215	170700	10210780	8930	8930	8930	8930	0
144	20240215	170600	10210780	8930	8930	8930	8930	0
145	20240215	170500	10210780	8930	8930	8930	8930	0
146	20240215	170400	10210780	8930	8930	8930	8930	0
147	20240215	170300	10210780	8930	8930	8930	8930	0
148	20240215	170200	10210780	8930	8930	8930	8930	0
149	20240215	170100	10210780	8930	8930	8930	8930	0
150	20240215	170000	10210780	8930	8930	8930	8930	0
151	20240215	165900	10210780	8930	8930	8930	8930	0
152	20240215	165800	10210780	8930	8930	8930	8930	30
153	20240215	165700	10210780	8930	8930	8930	8930	0
154	20240215	165600	10210780	8930	8930	8930	8930	0
155	20240215	165500	10210780	8930	8930	8930	8930	0
156	20240215	165400	10210780	8930	8930	8930	8930	0
157	20240215	165300	10210780	8930	8930	8930	8930	0
158	20240215	165200	10210780	8930	8930	8930	8930	0
159	20240215	165100	10210780	8930	8930	8930	8930	0
160	20240215	165000	10210780	8930	8930	8930	8930	0
161	20240215	164900	10210780	8930	8930	8930	8930	0
162	20240215	164800	10210780	8930	8930	8930	8930	0
163	20240215	164700	10210780	8930	8930	8930	8930	0
164	20240215	164600	10210780	8930	8930	8930	8930	0
165	20240215	164500	10210780	8930	8930	8930	8930	0
166	20240215	164400	10210780	8930	8930	8930	8930	0
167	20240215	164300	10210780	8930	8930	8930	8930	0
168	20240215	164200	10210780	8930	8930	8930	8930	0
169	20240215	164100	10210780	8930	8930	8930	8930	0
170	20240215	164000	10210780	8930	8930	8930	8930	0
171	20240215	163900	10210780	8930	8930	8930	8930	0
172	20240215	163800	10210780	8930	8930	8930	8930	0
173	20240215	163700	10210780	8930	8930	8930	8930	0
174	20240215	163600	10210780	8930	8930	8930	8930	0
175	20240215	163500	10210780	8930	8930	8930	8930	0
176	20240215	163400	10210780	8930	8930	8930	8930	0
177	20240215	163300	10210780	8930	8930	8930	8930	0
178	20240215	163200	10210780	8930	8930	8930	8930	0
179	20240215	163100	10210780	8930	8930	8930	8930	0
180	20240215	163000	10210780	8930	8930	8930	8930	0
181	20240215	162900	10210780	8930	8930	8930	8930	0
182	20240215	162800	10210780	8930	8930	8930	8930	30
183	20240215	162700	10210780	8930	8930	8930	8930	0
184	20240215	162600	10210780	8930	8930	8930	8930	0
185	20240215	162500	10210780	8930	8930	8930	8930	0
186	20240215	162400	10210780	8930	8930	8930	8930	0
187	20240215	162300	10210780	8930	8930	8930	8930	0
188	20240215	162200	10210780	8930	8930	8930	8930	0
189	20240215	162100	10210780	8930	8930	8930	8930	0
190	20240215	162000	10210780	8930	8930	8930	8930	0
191	20240215	161900	10210780	8930	8930	8930	8930	0
192	20240215	161800	10210780	8930	8930	8930	8930	0
193	20240215	161700	10210780	8930	8930	8930	8930	0
194	20240215	161600	10210780	8930	8930	8930	8930	0
195	20240215	161500	10210780	8930	8930	8930	8930	0
196	20240215	161400	10210780	8930	8930	8930	8930	0
197	20240215	161300	10210780	8930	8930	8930	8930	0
198	20240215	161200	10210780	8930	8930	8930	8930	0
199	20240215	161100	10210780	8930	8930	8930	8930	0
200	20240215	161000	10210780	8930	8930	8930	8930	0
201	20240215	160900	10210780	8930	8930	8930	8930	0
202	20240215	160800	10210780	8930	8930	8930	8930	0
203	20240215	160700	10210780	8930	8930	8930	8930	0
204	20240215	160600	10210780	8930	8930	8930	8930	0
205	20240215	160500	10210780	8930	8930	8930	8930	0
206	20240215	160400	10210780	8930	8930	8930	8930	0
207	20240215	160300	10210780	8930	8930	8930	8930	0
208	20240215	160200	10210780	8930	8930	8930	8930	0
209	20240215	160100	10210780	8930	8930	8930	8930	0
210	20240215	160000	10210780	8930	8930	8930	8930	0
211	20240215	155900	10210780	8930	8930	8930	8930	0
212	20240215	155800	10210780	8930	8930	8930	8930	30
213	20240215	155700	10210780	8930	8930	8930	8930	0
214	20240215	155600	10210780	8930	8930	8930	8930	0
215	20240215	155500	10210780	8930	8930	8930	8930	0
216	20240215	155400	10210780	8930	8930	8930	8930	0
217	20240215	155300	10210780	8930	8930	8930	8930	0
218	20240215	155200	10210780	8930	8930	8930	8930	0
219	20240215	155100	10210780	8930	8930	8930	8930	0
220	20240215	155000	10210780	8930	8930	8930	8930	0
221	20240215	154900	10210780	8930	8930	8930	8930	0
222	20240215	154800	10210780	8930	8930	8930	8930	0
223	20240215	154700	10210780	8930	8930	8930	8930	0
224	20240215	154600	10210780	8930	8930	8930	8930	0
225	20240215	154500	10210780	8930	8930	8930	8930	0
226	20240215	154400	10210780	8930	8930	8930	8930	0
227	20240215	154300	10210780	8930	8930	8930	8930	0
228	20240215	154200	10210780	8930	8930	8930	8930	0
229	20240215	154100	10210780	8930	8930	8930	8930	0
230	20240215	154000	10210780	8930	8930	8930	8930	0
231	20240215	153900	10210780	8930	8930	8930	8930	0
232	20240215	153800	10210780	8930	8930	8930	8930	0
233	20240215	153700	10210780	8930	8930	8930	8930	0
234	20240215	153600	10210780	8930	8930	8930	8930	0
235	20240215	153500	10210780	8930	8930	8930	8930	0
236	20240215	153400	10210780	8930	8930	8930	8930	0
237	20240215	153300	10210780	8930	8930	8930	8930	0
238	20240215	153200	10210780	8930	8930	8930	8930	0
239	20240215	153100	10210780	8930	8930	8930	8930	0
240	20240215	153000	10210780	8930	8930	8930	8930	30
241	20240215	152900	9942880	8930	8930	8930	8930	0
242	20240215	152800	9942880	8930	8930	8930	8930	0
243	20240215	152700	9942880	8930	8930	8930	8930	0
244	20240215	152600	9942880	8930	8930	8930	8930	0
245	20240215	152500	9942880	8930	8930	8930	8930	0
246	20240215	152400	9942880	8930	8930	8930	8930	0
247	20240215	152300	9942880	8930	8930	8930	8930	0
248	20240215	152200	9942880	8930	8930	8930	8930	0
249	20240215	152100	9942880	8930	8930	8930	8930	0
250	20240215	152000	9942880	8930	8930	8930	8930	0
251	20240215	151900	9942880	8930	8930	8930	8930	0
252	20240215	151800	9942880	8930	8930	8930	8930	0
253	20240215	151700	9942880	8930	8930	8930	8930	0
254	20240215	151600	9942880	8930	8930	8930	8930	0
255	20240215	151500	9942880	8930	8930	8930	8930	0
256	20240215	151400	9942880	8930	8930	8930	8930	0
257	20240215	151300	9942880	8930	8930	8930	8930	0
258	20240215	151200	9942880	8930	8920	8930	8920	53
259	20240215	151100	9470110	8930	8930	8930	8930	2
260	20240215	151000	9452250	8930	8930	8930	8930	66
261	20240215	150900	8862870	8930	8930	8930	8930	4
262	20240215	150800	8827150	8940	8940	8940	8940	0
263	20240215	150700	8827150	8940	8940	8940	8940	0
264	20240215	150600	8827150	8940	8940	8940	8940	0
265	20240215	150500	8827150	8940	8940	8940	8940	0
266	20240215	150400	8827150	8940	8940	8940	8940	4
267	20240215	150300	8791390	8940	8940	8940	8940	0
268	20240215	150200	8791390	8940	8940	8940	8940	25
269	20240215	150100	8567890	8930	8930	8930	8930	0
270	20240215	150000	8567890	8930	8930	8930	8930	0
271	20240215	145900	8567890	8930	8940	8940	8930	25
272	20240215	145800	8344400	8950	8950	8950	8950	0
273	20240215	145700	8344400	8950	8950	8950	8950	0
274	20240215	145600	8344400	8950	8950	8950	8950	0
275	20240215	145500	8344400	8950	8950	8950	8950	0
276	20240215	145400	8344400	8950	8950	8950	8950	0
277	20240215	145300	8344400	8950	8950	8950	8950	0
278	20240215	145200	8344400	8950	8950	8950	8950	0
279	20240215	145100	8344400	8950	8950	8950	8950	0
280	20240215	145000	8344400	8950	8950	8950	8950	0
281	20240215	144900	8344400	8950	8950	8950	8950	0
282	20240215	144800	8344400	8950	8950	8950	8950	0
283	20240215	144700	8344400	8950	8950	8950	8950	0
284	20240215	144600	8344400	8950	8950	8950	8950	0
285	20240215	144500	8344400	8950	8950	8950	8950	0
286	20240215	144400	8344400	8950	8950	8950	8950	0
287	20240215	144300	8344400	8950	8950	8950	8950	0
288	20240215	144200	8344400	8950	8950	8950	8950	4
289	20240215	144100	8308600	8940	8940	8940	8940	0
290	20240215	144000	8308600	8940	8940	8940	8940	0
291	20240215	143900	8308600	8940	8940	8940	8940	0
292	20240215	143800	8308600	8940	8940	8940	8940	23
293	20240215	143700	8102980	8940	8940	8940	8940	0
294	20240215	143600	8102980	8940	8940	8940	8940	0
295	20240215	143500	8102980	8940	8940	8940	8940	0
296	20240215	143400	8102980	8940	8940	8940	8940	0
297	20240215	143300	8102980	8940	8940	8940	8940	0
298	20240215	143200	8102980	8940	8940	8940	8940	0
299	20240215	143100	8102980	8940	8940	8940	8940	2
300	20240215	143000	8085100	8940	8940	8940	8940	1
301	20240215	142900	8076160	8940	8940	8940	8940	0
302	20240215	142800	8076160	8940	8940	8940	8940	0
303	20240215	142700	8076160	8940	8940	8940	8940	0
304	20240215	142600	8076160	8940	8940	8940	8940	0
305	20240215	142500	8076160	8940	8940	8940	8940	0
306	20240215	142400	8076160	8940	8940	8940	8940	0
307	20240215	142300	8076160	8940	8940	8940	8940	0
308	20240215	142200	8076160	8940	8940	8940	8940	0
309	20240215	142100	8076160	8940	8940	8940	8940	2
310	20240215	142000	8058280	8940	8940	8940	8940	0
311	20240215	141900	8058280	8940	8940	8940	8940	0
312	20240215	141800	8058280	8940	8940	8940	8940	0
313	20240215	141700	8058280	8940	8940	8940	8940	0
314	20240215	141600	8058280	8940	8940	8940	8940	0
315	20240215	141500	8058280	8940	8940	8940	8940	0
316	20240215	141400	8058280	8940	8940	8940	8940	0
317	20240215	141300	8058280	8940	8940	8940	8940	0
318	20240215	141200	8058280	8940	8940	8940	8940	0
319	20240215	141100	8058280	8940	8940	8940	8940	0
320	20240215	141000	8058280	8940	8940	8940	8940	0
321	20240215	140900	8058280	8940	8940	8940	8940	0
322	20240215	140800	8058280	8940	8940	8940	8940	0
323	20240215	140700	8058280	8940	8940	8940	8940	0
324	20240215	140600	8058280	8940	8940	8940	8940	0
325	20240215	140500	8058280	8940	8940	8940	8940	0
326	20240215	140400	8058280	8940	8940	8940	8940	0
327	20240215	140300	8058280	8940	8940	8940	8940	0
328	20240215	140200	8058280	8940	8940	8940	8940	0
329	20240215	140100	8058280	8940	8940	8940	8940	0
330	20240215	140000	8058280	8940	8940	8940	8940	0
331	20240215	135900	8058280	8940	8940	8940	8940	0
332	20240215	135800	8058280	8940	8940	8940	8940	0
333	20240215	135700	8058280	8940	8940	8940	8940	0
334	20240215	135600	8058280	8940	8940	8940	8940	0
335	20240215	135500	8058280	8940	8940	8940	8940	0
336	20240215	135400	8058280	8940	8940	8940	8940	0
337	20240215	135300	8058280	8940	8940	8940	8940	0
338	20240215	135200	8058280	8940	8940	8940	8940	0
339	20240215	135100	8058280	8940	8940	8940	8940	0
340	20240215	135000	8058280	8940	8940	8940	8940	0
341	20240215	134900	8058280	8940	8940	8940	8940	0
342	20240215	134800	8058280	8940	8940	8940	8940	0
343	20240215	134700	8058280	8940	8940	8940	8940	0
344	20240215	134600	8058280	8940	8940	8940	8940	0
345	20240215	134500	8058280	8940	8940	8940	8940	0
346	20240215	134400	8058280	8940	8940	8940	8940	0
347	20240215	134300	8058280	8940	8940	8940	8940	0
348	20240215	134200	8058280	8940	8940	8940	8940	0
349	20240215	134100	8058280	8940	8940	8940	8940	0
350	20240215	134000	8058280	8940	8940	8940	8940	0
351	20240215	133900	8058280	8940	8940	8940	8940	0
352	20240215	133800	8058280	8940	8940	8940	8940	0
353	20240215	133700	8058280	8940	8940	8940	8940	0
354	20240215	133600	8058280	8940	8940	8940	8940	0
355	20240215	133500	8058280	8940	8940	8940	8940	0
356	20240215	133400	8058280	8940	8940	8940	8940	0
357	20240215	133300	8058280	8940	8940	8940	8940	0
358	20240215	133200	8058280	8940	8940	8940	8940	58
359	20240215	133100	7539760	8940	8940	8940	8940	0
360	20240215	133000	7539760	8940	8940	8940	8940	0
361	20240215	132900	7539760	8940	8940	8940	8940	0
362	20240215	132800	7539760	8940	8940	8940	8940	0
363	20240215	132700	7539760	8940	8940	8940	8940	0
364	20240215	132600	7539760	8940	8940	8940	8940	0
365	20240215	132500	7539760	8940	8940	8940	8940	0
366	20240215	132400	7539760	8940	8940	8940	8940	0
367	20240215	132300	7539760	8940	8940	8940	8940	109
368	20240215	132200	6565300	8940	8940	8940	8940	17
369	20240215	132100	6413320	8940	8940	8940	8940	0
370	20240215	132000	6413320	8940	8940	8940	8940	0
371	20240215	131900	6413320	8940	8940	8940	8940	0
372	20240215	131800	6413320	8940	8940	8940	8940	0
373	20240215	131700	6413320	8940	8940	8940	8940	0
374	20240215	131600	6413320	8940	8940	8940	8940	0
375	20240215	131500	6413320	8940	8940	8940	8940	0
376	20240215	131400	6413320	8940	8940	8940	8940	1
377	20240215	131300	6404380	8940	8940	8940	8940	0
378	20240215	131200	6404380	8940	8940	8940	8940	0
379	20240215	131100	6404380	8940	8940	8940	8940	0
380	20240215	131000	6404380	8940	8940	8940	8940	0
381	20240215	130900	6404380	8940	8940	8940	8940	0
382	20240215	130800	6404380	8940	8940	8940	8940	0
383	20240215	130700	6404380	8940	8940	8940	8940	0
384	20240215	130600	6404380	8940	8940	8940	8940	0
385	20240215	130500	6404380	8940	8940	8940	8940	0
386	20240215	130400	6404380	8940	8940	8940	8940	0
387	20240215	130300	6404380	8940	8940	8940	8940	0
388	20240215	130200	6404380	8940	8940	8940	8940	0
389	20240215	130100	6404380	8940	8940	8940	8940	0
390	20240215	130000	6404380	8940	8940	8940	8940	0
391	20240215	125900	6404380	8940	8940	8940	8940	0
392	20240215	125800	6404380	8940	8940	8940	8940	0
393	20240215	125700	6404380	8940	8940	8940	8940	0
394	20240215	125600	6404380	8940	8940	8940	8940	0
395	20240215	125500	6404380	8940	8940	8940	8940	0
396	20240215	125400	6404380	8940	8940	8940	8940	0
397	20240215	125300	6404380	8940	8940	8940	8940	0
398	20240215	125200	6404380	8940	8940	8940	8940	3
399	20240215	125100	6377560	8950	8950	8950	8950	0
400	20240215	125000	6377560	8950	8950	8950	8950	0
401	20240215	124900	6377560	8950	8950	8950	8950	4
402	20240215	124800	6341760	8950	8950	8950	8950	0
403	20240215	124700	6341760	8950	8950	8950	8950	0
404	20240215	124600	6341760	8950	8950	8950	8950	0
405	20240215	124500	6341760	8950	8950	8950	8950	0
406	20240215	124400	6341760	8950	8950	8950	8950	0
407	20240215	124300	6341760	8950	8950	8950	8950	0
408	20240215	124200	6341760	8950	8950	8950	8950	0
409	20240215	124100	6341760	8950	8950	8950	8950	14
410	20240215	124000	6216460	8970	8970	8970	8970	0
411	20240215	123900	6216460	8970	8970	8970	8970	1
412	20240215	123800	6207490	8970	8970	8970	8970	0
413	20240215	123700	6207490	8970	8970	8970	8970	0
414	20240215	123600	6207490	8970	8970	8970	8970	0
415	20240215	123500	6207490	8970	8970	8970	8970	151
416	20240215	123400	4853020	8980	8980	8980	8980	0
417	20240215	123300	4853020	8980	8980	8980	8980	0
418	20240215	123200	4853020	8980	8980	8980	8980	0
419	20240215	123100	4853020	8980	8980	8980	8980	0
420	20240215	123000	4853020	8980	8980	8980	8980	0
421	20240215	122900	4853020	8980	8980	8980	8980	0
422	20240215	122800	4853020	8980	8980	8980	8980	0
423	20240215	122700	4853020	8980	8980	8980	8980	0
424	20240215	122600	4853020	8980	8980	8980	8980	0
425	20240215	122500	4853020	8980	8980	8980	8980	0
426	20240215	122400	4853020	8980	8980	8980	8980	0
427	20240215	122300	4853020	8980	8980	8980	8980	2
428	20240215	122200	4835060	8980	8980	8980	8980	0
429	20240215	122100	4835060	8980	8980	8980	8980	0
430	20240215	122000	4835060	8980	8980	8980	8980	0
431	20240215	121900	4835060	8980	8980	8980	8980	0
432	20240215	121800	4835060	8980	8980	8980	8980	1
433	20240215	121700	4826080	8940	8940	8940	8940	0
434	20240215	121600	4826080	8940	8940	8940	8940	0
435	20240215	121500	4826080	8940	8940	8940	8940	0
436	20240215	121400	4826080	8940	8940	8940	8940	76
437	20240215	121300	4146640	8940	8940	8940	8940	0
438	20240215	121200	4146640	8940	8940	8940	8940	0
439	20240215	121100	4146640	8940	8940	8940	8940	0
440	20240215	121000	4146640	8940	8940	8940	8940	0
441	20240215	120900	4146640	8940	8940	8940	8940	0
442	20240215	120800	4146640	8940	8940	8940	8940	0
443	20240215	120700	4146640	8940	8940	8940	8940	0
444	20240215	120600	4146640	8940	8940	8940	8940	0
445	20240215	120500	4146640	8940	8940	8940	8940	1
446	20240215	120400	4137700	8940	8940	8940	8940	0
447	20240215	120300	4137700	8940	8940	8940	8940	0
448	20240215	120200	4137700	8940	8940	8940	8940	5
449	20240215	120100	4093000	8940	8940	8940	8940	0
450	20240215	120000	4093000	8940	8940	8940	8940	0
451	20240215	115900	4093000	8940	8940	8940	8940	0
452	20240215	115800	4093000	8940	8940	8940	8940	0
453	20240215	115700	4093000	8940	8940	8940	8940	0
454	20240215	115600	4093000	8940	8940	8940	8940	0
455	20240215	115500	4093000	8940	8940	8940	8940	0
456	20240215	115400	4093000	8940	8940	8940	8940	1
457	20240215	115300	4084060	8980	8980	8980	8980	0
458	20240215	115200	4084060	8980	8980	8980	8980	0
459	20240215	115100	4084060	8980	8980	8980	8980	0
460	20240215	115000	4084060	8980	8980	8980	8980	0
461	20240215	114900	4084060	8980	8980	8980	8980	0
462	20240215	114800	4084060	8980	8980	8980	8980	0
463	20240215	114700	4084060	8980	8980	8980	8980	0
464	20240215	114600	4084060	8980	8980	8980	8980	0
465	20240215	114500	4084060	8980	8980	8980	8980	0
466	20240215	114400	4084060	8980	8980	8980	8980	0
467	20240215	114300	4084060	8980	8980	8980	8980	0
468	20240215	114200	4084060	8980	8980	8980	8980	0
469	20240215	114100	4084060	8980	8980	8980	8980	0
470	20240215	114000	4084060	8980	8980	8980	8980	0
471	20240215	113900	4084060	8980	8980	8980	8980	0
472	20240215	113800	4084060	8980	8980	8980	8980	0
473	20240215	113700	4084060	8980	8980	8980	8980	0
474	20240215	113600	4084060	8980	8980	8980	8980	0
475	20240215	113500	4084060	8980	8980	8980	8980	0
476	20240215	113400	4084060	8980	8980	8980	8980	0
477	20240215	113300	4084060	8980	8980	8980	8980	0
478	20240215	113200	4084060	8980	8980	8980	8980	0
479	20240215	113100	4084060	8980	8980	8980	8980	4
480	20240215	113000	4048140	8980	8980	8980	8980	0
481	20240215	112900	4048140	8980	8980	8980	8980	0
482	20240215	112800	4048140	8980	8980	8980	8980	0
483	20240215	112700	4048140	8980	8970	8980	8970	26
484	20240215	112600	3814780	8970	8970	8970	8970	0
485	20240215	112500	3814780	8970	8960	8970	8960	4
486	20240215	112400	3778910	8960	8960	8960	8960	0
487	20240215	112300	3778910	8960	8960	8960	8960	0
488	20240215	112200	3778910	8960	8960	8960	8960	0
489	20240215	112100	3778910	8960	8940	8960	8940	31
490	20240215	112000	3501700	8940	8940	8940	8940	1
491	20240215	111900	3492760	8940	8940	8940	8940	0
492	20240215	111800	3492760	8940	8940	8940	8940	0
493	20240215	111700	3492760	8940	8940	8940	8940	33
494	20240215	111600	3197740	8920	8920	8920	8920	0
495	20240215	111500	3197740	8920	8920	8920	8920	0
496	20240215	111400	3197740	8920	8920	8920	8920	0
497	20240215	111300	3197740	8920	8920	8920	8920	0
498	20240215	111200	3197740	8920	8920	8920	8920	0
499	20240215	111100	3197740	8920	8920	8920	8920	0
500	20240215	111000	3197740	8920	8920	8920	8920	0
501	20240215	110900	3197740	8920	8920	8920	8920	0
502	20240215	110800	3197740	8920	8920	8920	8920	0
503	20240215	110700	3197740	8920	8920	8920	8920	0
504	20240215	110600	3197740	8920	8920	8920	8920	0
505	20240215	110500	3197740	8920	8920	8920	8920	0
506	20240215	110400	3197740	8920	8920	8920	8920	0
507	20240215	110300	3197740	8920	8920	8920	8920	0
508	20240215	110200	3197740	8920	8920	8920	8920	0
509	20240215	110100	3197740	8920	8920	8920	8920	0
510	20240215	110000	3197740	8920	8920	8920	8920	0
511	20240215	105900	3197740	8920	8920	8920	8920	0
512	20240215	105800	3197740	8920	8920	8920	8920	0
513	20240215	105700	3197740	8920	8920	8920	8920	0
514	20240215	105600	3197740	8920	8920	8920	8920	0
515	20240215	105500	3197740	8920	8920	8920	8920	0
516	20240215	105400	3197740	8920	8920	8920	8920	0
517	20240215	105300	3197740	8920	8920	8920	8920	0
518	20240215	105200	3197740	8920	8920	8920	8920	0
519	20240215	105100	3197740	8920	8920	8920	8920	0
520	20240215	105000	3197740	8920	8920	8920	8920	0
521	20240215	104900	3197740	8920	8920	8920	8920	0
522	20240215	104800	3197740	8920	8920	8920	8920	0
523	20240215	104700	3197740	8920	8920	8920	8920	0
524	20240215	104600	3197740	8920	8920	8920	8920	0
525	20240215	104500	3197740	8920	8920	8920	8920	1
526	20240215	104400	3188820	8920	8920	8920	8920	0
527	20240215	104300	3188820	8920	8920	8920	8920	0
528	20240215	104200	3188820	8920	8920	8920	8920	0
529	20240215	104100	3188820	8920	8920	8920	8920	0
530	20240215	104000	3188820	8920	8920	8920	8920	0
531	20240215	103900	3188820	8920	8920	8920	8920	0
532	20240215	103800	3188820	8920	8920	8920	8920	0
533	20240215	103700	3188820	8920	8920	8920	8920	0
534	20240215	103600	3188820	8920	8920	8920	8920	0
535	20240215	103500	3188820	8920	8920	8920	8920	0
536	20240215	103400	3188820	8920	8920	8920	8920	0
537	20240215	103300	3188820	8920	8920	8920	8920	0
538	20240215	103200	3188820	8920	8920	8920	8920	0
539	20240215	103100	3188820	8920	8920	8920	8920	0
540	20240215	103000	3188820	8920	8920	8920	8920	0
541	20240215	102900	3188820	8920	8920	8920	8920	0
542	20240215	102800	3188820	8920	8920	8920	8920	0
543	20240215	102700	3188820	8920	8940	8940	8920	233
544	20240215	102600	1105860	8940	8940	8940	8940	0
545	20240215	102500	1105860	8940	8940	8940	8940	0
546	20240215	102400	1105860	8940	8940	8940	8940	0
547	20240215	102300	1105860	8940	8940	8940	8940	0
548	20240215	102200	1105860	8940	8940	8940	8940	0
549	20240215	102100	1105860	8940	8940	8940	8940	0
550	20240215	102000	1105860	8940	8940	8940	8940	0
551	20240215	101900	1105860	8940	8940	8940	8940	0
552	20240215	101800	1105860	8940	8940	8940	8940	0
553	20240215	101700	1105860	8940	8940	8940	8940	0
554	20240215	101600	1105860	8940	8940	8940	8940	0
555	20240215	101500	1105860	8940	8940	8940	8940	1
556	20240215	101400	1096920	8930	8930	8930	8930	0
557	20240215	101300	1096920	8930	8930	8930	8930	0
558	20240215	101200	1096920	8930	8930	8930	8930	0
559	20240215	101100	1096920	8930	8930	8930	8930	13
560	20240215	101000	980830	8930	8930	8930	8930	0
561	20240215	100900	980830	8930	8930	8930	8930	0
562	20240215	100800	980830	8930	8930	8930	8930	0
563	20240215	100700	980830	8930	8930	8930	8930	0
564	20240215	100600	980830	8930	8930	8930	8930	0
565	20240215	100500	980830	8930	8930	8930	8930	0
566	20240215	100400	980830	8930	8930	8930	8930	0
567	20240215	100300	980830	8930	8930	8930	8930	0
568	20240215	100200	980830	8930	8930	8930	8930	0
569	20240215	100100	980830	8930	8930	8930	8930	0
570	20240215	100000	980830	8930	8930	8930	8930	20
571	20240215	095900	802230	8930	8930	8930	8930	0
572	20240215	095800	802230	8930	8930	8930	8930	0
573	20240215	095700	802230	8930	8930	8930	8930	0
574	20240215	095600	802230	8930	8930	8930	8930	0
575	20240215	095500	802230	8930	8930	8930	8930	0
576	20240215	095400	802230	8930	8930	8930	8930	0
577	20240215	095300	802230	8930	8930	8930	8930	0
578	20240215	095200	802230	8930	8930	8930	8930	0
579	20240215	095100	802230	8930	8930	8930	8930	0
580	20240215	095000	802230	8930	8930	8930	8930	0
581	20240215	094900	802230	8930	8930	8930	8930	0
582	20240215	094800	802230	8930	8930	8930	8930	0
583	20240215	094700	802230	8930	8930	8930	8930	0
584	20240215	094600	802230	8930	8930	8930	8930	0
585	20240215	094500	802230	8930	8930	8930	8930	1
586	20240215	094400	793300	8880	8880	8880	8880	0
587	20240215	094300	793300	8880	8880	8880	8880	0
588	20240215	094200	793300	8880	8880	8880	8880	0
589	20240215	094100	793300	8880	8920	8920	8880	30
590	20240215	094000	526350	8940	8940	8940	8940	0
591	20240215	093900	526350	8940	8940	8940	8940	0
592	20240215	093800	526350	8940	8940	8940	8940	0
593	20240215	093700	526350	8940	8940	8940	8940	0
594	20240215	093600	526350	8940	8940	8940	8940	0
595	20240215	093500	526350	8940	8940	8940	8940	0
596	20240215	093400	526350	8940	8940	8940	8940	0
597	20240215	093300	526350	8940	8940	8940	8940	0
598	20240215	093200	526350	8940	8940	8940	8940	0
599	20240215	093100	526350	8940	8940	8940	8940	0
600	20240215	093000	526350	8940	8940	8940	8940	1
601	20240215	092900	517410	8940	8940	8940	8940	0
602	20240215	092800	517410	8940	8940	8940	8940	0
603	20240215	092700	517410	8940	8930	8940	8930	26
604	20240215	092600	285200	8930	8930	8930	8930	0
605	20240215	092500	285200	8930	8930	8930	8930	0
606	20240215	092400	285200	8930	8930	8930	8930	0
607	20240215	092300	285200	8930	8930	8930	8930	0
608	20240215	092200	285200	8930	8930	8930	8930	0
609	20240215	092100	285200	8930	8930	8930	8930	0
610	20240215	092000	285200	8930	8930	8930	8930	0
611	20240215	091900	285200	8930	8930	8930	8930	0
612	20240215	091800	285200	8930	8930	8930	8930	0
613	20240215	091700	285200	8930	8930	8930	8930	0
614	20240215	091600	285200	8930	8930	8930	8930	0
615	20240215	091500	285200	8930	8930	8930	8930	0
616	20240215	091400	285200	8930	8930	8930	8930	0
617	20240215	091300	285200	8930	8930	8930	8930	0
618	20240215	091200	285200	8930	8930	8930	8930	0
619	20240215	091100	285200	8930	8930	8930	8930	0
620	20240215	091000	285200	8930	8930	8930	8930	12
621	20240215	090900	178040	8940	8940	8940	8940	0
622	20240215	090800	178040	8940	8940	8940	8940	0
623	20240215	090700	178040	8940	8940	8940	8940	0
624	20240215	090600	178040	8940	8940	8940	8940	0
625	20240215	090500	178040	8940	8940	8940	8940	0
626	20240215	090400	178040	8940	8940	8940	8940	0
627	20240215	090300	178040	8940	8940	8940	8940	0
628	20240215	090200	178040	8940	8940	8940	8940	1
629	20240215	090100	169100	8900	8900	8900	8900	0
630	20240215	090000	169100	8900	8900	8900	8900	19