KissMeData/051630/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193100	15444175	2830	2830	2830	2830	238
3	20240214	193000	15444175	2830	2830	2830	2830	0
4	20240214	192900	15444175	2830	2830	2830	2830	0
5	20240214	192800	15444175	2830	2830	2830	2830	0
6	20240214	192700	15444175	2830	2830	2830	2830	0
7	20240214	192600	15444175	2830	2830	2830	2830	0
8	20240214	192500	15444175	2830	2830	2830	2830	0
9	20240214	192400	15444175	2830	2830	2830	2830	0
10	20240214	192300	15444175	2830	2830	2830	2830	0
11	20240214	192200	15444175	2830	2830	2830	2830	0
12	20240214	192100	15444175	2830	2830	2830	2830	0
13	20240214	192000	15444175	2830	2830	2830	2830	0
14	20240214	191900	15444175	2830	2830	2830	2830	0
15	20240214	191800	15444175	2830	2830	2830	2830	0
16	20240214	191700	15444175	2830	2830	2830	2830	0
17	20240214	191600	15444175	2830	2830	2830	2830	0
18	20240214	191500	15444175	2830	2830	2830	2830	0
19	20240214	191400	15444175	2830	2830	2830	2830	0
20	20240214	191300	15444175	2830	2830	2830	2830	0
21	20240214	191200	15444175	2830	2830	2830	2830	0
22	20240214	191100	15444175	2830	2830	2830	2830	0
23	20240214	191000	15444175	2830	2830	2830	2830	0
24	20240214	190900	15444175	2830	2830	2830	2830	0
25	20240214	190800	15444175	2830	2830	2830	2830	0
26	20240214	190700	15444175	2830	2830	2830	2830	0
27	20240214	190600	15444175	2830	2830	2830	2830	0
28	20240214	190500	15444175	2830	2830	2830	2830	0
29	20240214	190400	15444175	2830	2830	2830	2830	0
30	20240214	190300	15444175	2830	2830	2830	2830	0
31	20240214	190200	15444175	2830	2830	2830	2830	0
32	20240214	190100	15444175	2830	2830	2830	2830	238
33	20240214	190000	15444175	2830	2830	2830	2830	0
34	20240214	185900	15444175	2830	2830	2830	2830	0
35	20240214	185800	15444175	2830	2830	2830	2830	0
36	20240214	185700	15444175	2830	2830	2830	2830	0
37	20240214	185600	15444175	2830	2830	2830	2830	0
38	20240214	185500	15444175	2830	2830	2830	2830	0
39	20240214	185400	15444175	2830	2830	2830	2830	0
40	20240214	185300	15444175	2830	2830	2830	2830	0
41	20240214	185200	15444175	2830	2830	2830	2830	0
42	20240214	185100	15444175	2830	2830	2830	2830	0
43	20240214	185000	15444175	2830	2830	2830	2830	0
44	20240214	184900	15444175	2830	2830	2830	2830	0
45	20240214	184800	15444175	2830	2830	2830	2830	0
46	20240214	184700	15444175	2830	2830	2830	2830	0
47	20240214	184600	15444175	2830	2830	2830	2830	0
48	20240214	184500	15444175	2830	2830	2830	2830	0
49	20240214	184400	15444175	2830	2830	2830	2830	0
50	20240214	184300	15444175	2830	2830	2830	2830	0
51	20240214	184200	15444175	2830	2830	2830	2830	0
52	20240214	184100	15444175	2830	2830	2830	2830	0
53	20240214	184000	15444175	2830	2830	2830	2830	0
54	20240214	183900	15444175	2830	2830	2830	2830	0
55	20240214	183800	15444175	2830	2830	2830	2830	0
56	20240214	183700	15444175	2830	2830	2830	2830	0
57	20240214	183600	15444175	2830	2830	2830	2830	0
58	20240214	183500	15444175	2830	2830	2830	2830	0
59	20240214	183400	15444175	2830	2830	2830	2830	0
60	20240214	183300	15444175	2830	2830	2830	2830	0
61	20240214	183200	15444175	2830	2830	2830	2830	0
62	20240214	183100	15444175	2830	2830	2830	2830	238
63	20240214	183000	15444175	2830	2830	2830	2830	0
64	20240214	182900	15444175	2830	2830	2830	2830	0
65	20240214	182800	15444175	2830	2830	2830	2830	0
66	20240214	182700	15444175	2830	2830	2830	2830	0
67	20240214	182600	15444175	2830	2830	2830	2830	0
68	20240214	182500	15444175	2830	2830	2830	2830	0
69	20240214	182400	15444175	2830	2830	2830	2830	0
70	20240214	182300	15444175	2830	2830	2830	2830	0
71	20240214	182200	15444175	2830	2830	2830	2830	0
72	20240214	182100	15444175	2830	2830	2830	2830	0
73	20240214	182000	15444175	2830	2830	2830	2830	0
74	20240214	181900	15444175	2830	2830	2830	2830	0
75	20240214	181800	15444175	2830	2830	2830	2830	0
76	20240214	181700	15444175	2830	2830	2830	2830	0
77	20240214	181600	15444175	2830	2830	2830	2830	0
78	20240214	181500	15444175	2830	2830	2830	2830	0
79	20240214	181400	15444175	2830	2830	2830	2830	0
80	20240214	181300	15444175	2830	2830	2830	2830	0
81	20240214	181200	15444175	2830	2830	2830	2830	0
82	20240214	181100	15444175	2830	2830	2830	2830	0
83	20240214	181000	15444175	2830	2830	2830	2830	0
84	20240214	180900	15444175	2830	2830	2830	2830	0
85	20240214	180800	15444175	2830	2830	2830	2830	0
86	20240214	180700	15444175	2830	2830	2830	2830	0
87	20240214	180600	15444175	2830	2830	2830	2830	0
88	20240214	180500	15444175	2830	2830	2830	2830	0
89	20240214	180400	15444175	2830	2830	2830	2830	0
90	20240214	180300	15444175	2830	2830	2830	2830	0
91	20240214	180200	15444175	2830	2830	2830	2830	0
92	20240214	180100	15444175	2830	2830	2830	2830	238
93	20240214	180000	15444175	2830	2830	2830	2830	0
94	20240214	175900	15444175	2830	2830	2830	2830	0
95	20240214	175800	15444175	2830	2830	2830	2830	0
96	20240214	175700	15444175	2830	2830	2830	2830	0
97	20240214	175600	15444175	2830	2830	2830	2830	0
98	20240214	175500	15444175	2830	2830	2830	2830	0
99	20240214	175400	15444175	2830	2830	2830	2830	0
100	20240214	175300	15444175	2830	2830	2830	2830	0
101	20240214	175200	15444175	2830	2830	2830	2830	0
102	20240214	175100	15444175	2830	2830	2830	2830	0
103	20240214	175000	15444175	2830	2830	2830	2830	0
104	20240214	174900	15444175	2830	2830	2830	2830	0
105	20240214	174800	15444175	2830	2830	2830	2830	0
106	20240214	174700	15444175	2830	2830	2830	2830	0
107	20240214	174600	15444175	2830	2830	2830	2830	0
108	20240214	174500	15444175	2830	2830	2830	2830	0
109	20240214	174400	15444175	2830	2830	2830	2830	0
110	20240214	174300	15444175	2830	2830	2830	2830	0
111	20240214	174200	15444175	2830	2830	2830	2830	0
112	20240214	174100	15444175	2830	2830	2830	2830	0
113	20240214	174000	15444175	2830	2830	2830	2830	0
114	20240214	173900	15444175	2830	2830	2830	2830	0
115	20240214	173800	15444175	2830	2830	2830	2830	0
116	20240214	173700	15444175	2830	2830	2830	2830	0
117	20240214	173600	15444175	2830	2830	2830	2830	0
118	20240214	173500	15444175	2830	2830	2830	2830	0
119	20240214	173400	15444175	2830	2830	2830	2830	0
120	20240214	173300	15444175	2830	2830	2830	2830	0
121	20240214	173200	15444175	2830	2830	2830	2830	0
122	20240214	173100	15444175	2830	2830	2830	2830	238
123	20240214	173000	15444175	2830	2830	2830	2830	0
124	20240214	172900	15444175	2830	2830	2830	2830	0
125	20240214	172800	15444175	2830	2830	2830	2830	0
126	20240214	172700	15444175	2830	2830	2830	2830	0
127	20240214	172600	15444175	2830	2830	2830	2830	0
128	20240214	172500	15444175	2830	2830	2830	2830	0
129	20240214	172400	15444175	2830	2830	2830	2830	0
130	20240214	172300	15444175	2830	2830	2830	2830	0
131	20240214	172200	15444175	2830	2830	2830	2830	0
132	20240214	172100	15444175	2830	2830	2830	2830	0
133	20240214	172000	15444175	2830	2830	2830	2830	0
134	20240214	171900	15444175	2830	2830	2830	2830	0
135	20240214	171800	15444175	2830	2830	2830	2830	0
136	20240214	171700	15444175	2830	2830	2830	2830	0
137	20240214	171600	15444175	2830	2830	2830	2830	0
138	20240214	171500	15444175	2830	2830	2830	2830	0
139	20240214	171400	15444175	2830	2830	2830	2830	0
140	20240214	171300	15444175	2830	2830	2830	2830	0
141	20240214	171200	15444175	2830	2830	2830	2830	0
142	20240214	171100	15444175	2830	2830	2830	2830	0
143	20240214	171000	15444175	2830	2830	2830	2830	0
144	20240214	170900	15444175	2830	2830	2830	2830	0
145	20240214	170800	15444175	2830	2830	2830	2830	0
146	20240214	170700	15444175	2830	2830	2830	2830	0
147	20240214	170600	15444175	2830	2830	2830	2830	0
148	20240214	170500	15444175	2830	2830	2830	2830	0
149	20240214	170400	15444175	2830	2830	2830	2830	0
150	20240214	170300	15444175	2830	2830	2830	2830	0
151	20240214	170200	15444175	2830	2830	2830	2830	0
152	20240214	170100	15444175	2830	2830	2830	2830	238
153	20240214	170000	15444175	2830	2830	2830	2830	0
154	20240214	165900	15444175	2830	2830	2830	2830	0
155	20240214	165800	15444175	2830	2830	2830	2830	0
156	20240214	165700	15444175	2830	2830	2830	2830	0
157	20240214	165600	15444175	2830	2830	2830	2830	0
158	20240214	165500	15444175	2830	2830	2830	2830	0
159	20240214	165400	15444175	2830	2830	2830	2830	0
160	20240214	165300	15444175	2830	2830	2830	2830	0
161	20240214	165200	15444175	2830	2830	2830	2830	0
162	20240214	165100	15444175	2830	2830	2830	2830	0
163	20240214	165000	15444175	2830	2830	2830	2830	0
164	20240214	164900	15444175	2830	2830	2830	2830	0
165	20240214	164800	15444175	2830	2830	2830	2830	0
166	20240214	164700	15444175	2830	2830	2830	2830	0
167	20240214	164600	15444175	2830	2830	2830	2830	0
168	20240214	164500	15444175	2830	2830	2830	2830	0
169	20240214	164400	15444175	2830	2830	2830	2830	0
170	20240214	164300	15444175	2830	2830	2830	2830	0
171	20240214	164200	15444175	2830	2830	2830	2830	0
172	20240214	164100	15444175	2830	2830	2830	2830	0
173	20240214	164000	15444175	2830	2830	2830	2830	0
174	20240214	163900	15444175	2830	2830	2830	2830	0
175	20240214	163800	15444175	2830	2830	2830	2830	0
176	20240214	163700	15444175	2830	2830	2830	2830	0
177	20240214	163600	15444175	2830	2830	2830	2830	0
178	20240214	163500	15444175	2830	2830	2830	2830	0
179	20240214	163400	15444175	2830	2830	2830	2830	0
180	20240214	163300	15444175	2830	2830	2830	2830	0
181	20240214	163200	15444175	2830	2830	2830	2830	0
182	20240214	163100	15444175	2830	2830	2830	2830	238
183	20240214	163000	15444175	2830	2830	2830	2830	0
184	20240214	162900	15444175	2830	2830	2830	2830	0
185	20240214	162800	15444175	2830	2830	2830	2830	0
186	20240214	162700	15444175	2830	2830	2830	2830	0
187	20240214	162600	15444175	2830	2830	2830	2830	0
188	20240214	162500	15444175	2830	2830	2830	2830	0
189	20240214	162400	15444175	2830	2830	2830	2830	0
190	20240214	162300	15444175	2830	2830	2830	2830	0
191	20240214	162200	15444175	2830	2830	2830	2830	0
192	20240214	162100	15444175	2830	2830	2830	2830	0
193	20240214	162000	15444175	2830	2830	2830	2830	0
194	20240214	161900	15444175	2830	2830	2830	2830	0
195	20240214	161800	15444175	2830	2830	2830	2830	0
196	20240214	161700	15444175	2830	2830	2830	2830	0
197	20240214	161600	15444175	2830	2830	2830	2830	0
198	20240214	161500	15444175	2830	2830	2830	2830	0
199	20240214	161400	15444175	2830	2830	2830	2830	0
200	20240214	161300	15444175	2830	2830	2830	2830	0
201	20240214	161200	15444175	2830	2830	2830	2830	0
202	20240214	161100	15444175	2830	2830	2830	2830	0
203	20240214	161000	15444175	2830	2830	2830	2830	0
204	20240214	160900	15444175	2830	2830	2830	2830	0
205	20240214	160800	15444175	2830	2830	2830	2830	0
206	20240214	160700	15444175	2830	2830	2830	2830	0
207	20240214	160600	15444175	2830	2830	2830	2830	0
208	20240214	160500	15444175	2830	2830	2830	2830	0
209	20240214	160400	15444175	2830	2830	2830	2830	0
210	20240214	160300	15444175	2830	2830	2830	2830	0
211	20240214	160200	15444175	2830	2830	2830	2830	0
212	20240214	160100	15444175	2830	2830	2830	2830	238
213	20240214	160000	15444175	2830	2830	2830	2830	0
214	20240214	155900	15444175	2830	2830	2830	2830	0
215	20240214	155800	15444175	2830	2830	2830	2830	0
216	20240214	155700	15444175	2830	2830	2830	2830	0
217	20240214	155600	15444175	2830	2830	2830	2830	0
218	20240214	155500	15444175	2830	2830	2830	2830	0
219	20240214	155400	15444175	2830	2830	2830	2830	0
220	20240214	155300	15444175	2830	2830	2830	2830	0
221	20240214	155200	15444175	2830	2830	2830	2830	0
222	20240214	155100	15444175	2830	2830	2830	2830	0
223	20240214	155000	15444175	2830	2830	2830	2830	0
224	20240214	154900	15444175	2830	2830	2830	2830	0
225	20240214	154800	15444175	2830	2830	2830	2830	0
226	20240214	154700	15444175	2830	2830	2830	2830	0
227	20240214	154600	15444175	2830	2830	2830	2830	0
228	20240214	154500	15444175	2830	2830	2830	2830	0
229	20240214	154400	15444175	2830	2830	2830	2830	0
230	20240214	154300	15444175	2830	2830	2830	2830	0
231	20240214	154200	15444175	2830	2830	2830	2830	0
232	20240214	154100	15444175	2830	2830	2830	2830	0
233	20240214	154000	15444175	2830	2830	2830	2830	0
234	20240214	153900	15444175	2830	2830	2830	2830	0
235	20240214	153800	15444175	2830	2830	2830	2830	0
236	20240214	153700	15444175	2830	2830	2830	2830	0
237	20240214	153600	15444175	2830	2830	2830	2830	0
238	20240214	153500	15444175	2830	2830	2830	2830	0
239	20240214	153400	15444175	2830	2830	2830	2830	0
240	20240214	153300	15444175	2830	2830	2830	2830	0
241	20240214	153200	15444175	2830	2830	2830	2830	0
242	20240214	153100	15444175	2830	2830	2830	2830	238
243	20240214	153000	15444175	2830	2830	2830	2830	238
244	20240214	152900	14770635	2835	2835	2835	2835	0
245	20240214	152800	14770635	2835	2835	2835	2835	0
246	20240214	152700	14770635	2835	2835	2835	2835	0
247	20240214	152600	14770635	2835	2835	2835	2835	0
248	20240214	152500	14770635	2835	2835	2835	2835	0
249	20240214	152400	14770635	2835	2835	2835	2835	0
250	20240214	152300	14770635	2835	2835	2835	2835	0
251	20240214	152200	14770635	2835	2835	2835	2835	0
252	20240214	152100	14770635	2835	2835	2835	2835	0
253	20240214	152000	14770635	2835	2835	2835	2835	0
254	20240214	151900	14770635	2835	2825	2835	2825	3
255	20240214	151800	14762150	2835	2835	2835	2835	0
256	20240214	151700	14762150	2835	2835	2835	2835	0
257	20240214	151600	14762150	2835	2835	2835	2835	0
258	20240214	151500	14762150	2835	2835	2835	2835	0
259	20240214	151400	14762150	2835	2835	2835	2835	0
260	20240214	151300	14762150	2835	2835	2835	2835	0
261	20240214	151200	14762150	2835	2835	2835	2835	0
262	20240214	151100	14762150	2835	2835	2835	2835	30
263	20240214	151000	14677100	2835	2835	2835	2835	0
264	20240214	150900	14677100	2835	2835	2835	2835	0
265	20240214	150800	14677100	2835	2835	2835	2835	0
266	20240214	150700	14677100	2835	2835	2835	2835	29
267	20240214	150600	14594885	2835	2830	2835	2830	162
268	20240214	150500	14136415	2830	2830	2830	2830	0
269	20240214	150400	14136415	2830	2830	2830	2830	0
270	20240214	150300	14136415	2830	2830	2830	2830	0
271	20240214	150200	14136415	2830	2830	2830	2830	0
272	20240214	150100	14136415	2830	2830	2830	2830	0
273	20240214	150000	14136415	2830	2830	2830	2830	0
274	20240214	145900	14136415	2830	2830	2830	2830	65
275	20240214	145800	13952465	2830	2830	2830	2830	0
276	20240214	145700	13952465	2830	2830	2830	2830	0
277	20240214	145600	13952465	2830	2830	2830	2830	0
278	20240214	145500	13952465	2830	2830	2830	2830	0
279	20240214	145400	13952465	2830	2830	2830	2830	0
280	20240214	145300	13952465	2830	2830	2830	2830	0
281	20240214	145200	13952465	2830	2830	2830	2830	0
282	20240214	145100	13952465	2830	2830	2830	2830	0
283	20240214	145000	13952465	2830	2830	2830	2830	0
284	20240214	144900	13952465	2830	2830	2830	2830	0
285	20240214	144800	13952465	2830	2830	2830	2830	0
286	20240214	144700	13952465	2830	2830	2830	2830	0
287	20240214	144600	13952465	2830	2830	2830	2830	0
288	20240214	144500	13952465	2830	2830	2830	2830	0
289	20240214	144400	13952465	2830	2830	2830	2830	0
290	20240214	144300	13952465	2830	2830	2830	2830	0
291	20240214	144200	13952465	2830	2830	2830	2830	0
292	20240214	144100	13952465	2830	2830	2830	2830	0
293	20240214	144000	13952465	2830	2830	2830	2830	0
294	20240214	143900	13952465	2830	2830	2830	2830	0
295	20240214	143800	13952465	2830	2830	2830	2830	0
296	20240214	143700	13952465	2830	2830	2830	2830	0
297	20240214	143600	13952465	2830	2830	2830	2830	0
298	20240214	143500	13952465	2830	2830	2830	2830	0
299	20240214	143400	13952465	2830	2830	2830	2830	15
300	20240214	143300	13910015	2840	2840	2840	2840	0
301	20240214	143200	13910015	2840	2840	2840	2840	0
302	20240214	143100	13910015	2840	2840	2840	2840	0
303	20240214	143000	13910015	2840	2840	2840	2840	0
304	20240214	142900	13910015	2840	2840	2840	2840	0
305	20240214	142800	13910015	2840	2840	2840	2840	0
306	20240214	142700	13910015	2840	2840	2840	2840	0
307	20240214	142600	13910015	2840	2840	2840	2840	0
308	20240214	142500	13910015	2840	2840	2840	2840	0
309	20240214	142400	13910015	2840	2840	2840	2840	0
310	20240214	142300	13910015	2840	2840	2840	2840	0
311	20240214	142200	13910015	2840	2840	2840	2840	0
312	20240214	142100	13910015	2840	2840	2840	2840	0
313	20240214	142000	13910015	2840	2840	2840	2840	0
314	20240214	141900	13910015	2840	2840	2840	2840	7
315	20240214	141800	13890135	2840	2840	2840	2840	0
316	20240214	141700	13890135	2840	2840	2840	2840	0
317	20240214	141600	13890135	2840	2840	2840	2840	0
318	20240214	141500	13890135	2840	2840	2840	2840	0
319	20240214	141400	13890135	2840	2840	2840	2840	0
320	20240214	141300	13890135	2840	2840	2840	2840	0
321	20240214	141200	13890135	2840	2840	2840	2840	0
322	20240214	141100	13890135	2840	2840	2840	2840	0
323	20240214	141000	13890135	2840	2840	2840	2840	0
324	20240214	140900	13890135	2840	2840	2840	2840	0
325	20240214	140800	13890135	2840	2840	2840	2840	0
326	20240214	140700	13890135	2840	2840	2840	2840	0
327	20240214	140600	13890135	2840	2840	2840	2840	0
328	20240214	140500	13890135	2840	2840	2840	2840	0
329	20240214	140400	13890135	2840	2840	2840	2840	0
330	20240214	140300	13890135	2840	2840	2840	2840	0
331	20240214	140200	13890135	2840	2840	2840	2840	0
332	20240214	140100	13890135	2840	2840	2840	2840	0
333	20240214	140000	13890135	2840	2840	2840	2840	0
334	20240214	135900	13890135	2840	2840	2840	2840	0
335	20240214	135800	13890135	2840	2840	2840	2840	0
336	20240214	135700	13890135	2840	2840	2840	2840	0
337	20240214	135600	13890135	2840	2840	2840	2840	0
338	20240214	135500	13890135	2840	2840	2840	2840	0
339	20240214	135400	13890135	2840	2840	2840	2840	0
340	20240214	135300	13890135	2840	2840	2840	2840	0
341	20240214	135200	13890135	2840	2840	2840	2840	0
342	20240214	135100	13890135	2840	2840	2840	2840	0
343	20240214	135000	13890135	2840	2840	2840	2840	0
344	20240214	134900	13890135	2840	2840	2840	2840	0
345	20240214	134800	13890135	2840	2840	2840	2840	0
346	20240214	134700	13890135	2840	2840	2840	2840	0
347	20240214	134600	13890135	2840	2840	2840	2840	0
348	20240214	134500	13890135	2840	2840	2840	2840	0
349	20240214	134400	13890135	2840	2840	2840	2840	11
350	20240214	134300	13858895	2840	2840	2840	2840	0
351	20240214	134200	13858895	2840	2840	2840	2840	0
352	20240214	134100	13858895	2840	2840	2840	2840	0
353	20240214	134000	13858895	2840	2840	2840	2840	74
354	20240214	133900	13648735	2840	2840	2840	2840	5
355	20240214	133800	13634535	2825	2825	2825	2825	0
356	20240214	133700	13634535	2825	2825	2825	2825	0
357	20240214	133600	13634535	2825	2825	2825	2825	0
358	20240214	133500	13634535	2825	2825	2825	2825	0
359	20240214	133400	13634535	2825	2825	2825	2825	0
360	20240214	133300	13634535	2825	2825	2825	2825	126
361	20240214	133200	13278585	2825	2825	2825	2825	0
362	20240214	133100	13278585	2825	2825	2825	2825	0
363	20240214	133000	13278585	2825	2825	2825	2825	0
364	20240214	132900	13278585	2825	2825	2825	2825	0
365	20240214	132800	13278585	2825	2825	2825	2825	1
366	20240214	132700	13275760	2820	2820	2820	2820	370
367	20240214	132600	12232360	2825	2825	2825	2825	0
368	20240214	132500	12232360	2825	2825	2825	2825	0
369	20240214	132400	12232360	2825	2825	2825	2825	0
370	20240214	132300	12232360	2825	2825	2825	2825	0
371	20240214	132200	12232360	2825	2825	2825	2825	0
372	20240214	132100	12232360	2825	2825	2825	2825	0
373	20240214	132000	12232360	2825	2825	2825	2825	0
374	20240214	131900	12232360	2825	2825	2825	2825	8
375	20240214	131800	12209760	2820	2820	2820	2820	0
376	20240214	131700	12209760	2820	2820	2820	2820	0
377	20240214	131600	12209760	2820	2820	2820	2820	0
378	20240214	131500	12209760	2820	2820	2820	2820	0
379	20240214	131400	12209760	2820	2820	2820	2820	0
380	20240214	131300	12209760	2820	2820	2820	2820	0
381	20240214	131200	12209760	2820	2820	2820	2820	0
382	20240214	131100	12209760	2820	2820	2820	2820	0
383	20240214	131000	12209760	2820	2820	2820	2820	0
384	20240214	130900	12209760	2820	2820	2820	2820	0
385	20240214	130800	12209760	2820	2820	2820	2820	0
386	20240214	130700	12209760	2820	2820	2820	2820	230
387	20240214	130600	11561160	2825	2825	2825	2825	0
388	20240214	130500	11561160	2825	2825	2825	2825	0
389	20240214	130400	11561160	2825	2825	2825	2825	0
390	20240214	130300	11561160	2825	2825	2825	2825	0
391	20240214	130200	11561160	2825	2825	2825	2825	1
392	20240214	130100	11558335	2825	2825	2825	2825	0
393	20240214	130000	11558335	2825	2825	2825	2825	0
394	20240214	125900	11558335	2825	2825	2825	2825	0
395	20240214	125800	11558335	2825	2825	2825	2825	0
396	20240214	125700	11558335	2825	2825	2825	2825	9
397	20240214	125600	11532910	2825	2825	2825	2825	9
398	20240214	125500	11507485	2825	2825	2825	2825	0
399	20240214	125400	11507485	2825	2825	2825	2825	53
400	20240214	125300	11357760	2820	2820	2820	2820	0
401	20240214	125200	11357760	2820	2820	2820	2820	1
402	20240214	125100	11354940	2820	2825	2825	2820	37
403	20240214	125000	11250420	2820	2820	2820	2820	0
404	20240214	124900	11250420	2820	2820	2820	2820	0
405	20240214	124800	11250420	2820	2820	2820	2820	0
406	20240214	124700	11250420	2820	2820	2820	2820	0
407	20240214	124600	11250420	2820	2820	2820	2820	0
408	20240214	124500	11250420	2820	2820	2820	2820	299
409	20240214	124400	10407240	2820	2820	2820	2820	0
410	20240214	124300	10407240	2820	2820	2820	2820	0
411	20240214	124200	10407240	2820	2820	2820	2820	0
412	20240214	124100	10407240	2820	2820	2820	2820	0
413	20240214	124000	10407240	2820	2820	2820	2820	0
414	20240214	123900	10407240	2820	2820	2820	2820	0
415	20240214	123800	10407240	2820	2820	2820	2820	41
416	20240214	123700	10291620	2820	2820	2820	2820	0
417	20240214	123600	10291620	2820	2815	2820	2815	10
418	20240214	123500	10263425	2810	2810	2810	2810	0
419	20240214	123400	10263425	2810	2810	2810	2810	68
420	20240214	123300	10072345	2810	2810	2810	2810	0
421	20240214	123200	10072345	2810	2810	2810	2810	0
422	20240214	123100	10072345	2810	2810	2810	2810	0
423	20240214	123000	10072345	2810	2810	2810	2810	0
424	20240214	122900	10072345	2810	2810	2810	2810	0
425	20240214	122800	10072345	2810	2810	2810	2810	32
426	20240214	122700	9982425	2810	2810	2810	2810	0
427	20240214	122600	9982425	2810	2810	2810	2810	0
428	20240214	122500	9982425	2810	2810	2810	2810	0
429	20240214	122400	9982425	2810	2810	2810	2810	0
430	20240214	122300	9982425	2810	2810	2810	2810	10
431	20240214	122200	9954325	2810	2810	2810	2810	0
432	20240214	122100	9954325	2810	2810	2810	2810	0
433	20240214	122000	9954325	2810	2810	2810	2810	0
434	20240214	121900	9954325	2810	2810	2810	2810	0
435	20240214	121800	9954325	2810	2810	2810	2810	0
436	20240214	121700	9954325	2810	2810	2810	2810	0
437	20240214	121600	9954325	2810	2810	2810	2810	0
438	20240214	121500	9954325	2810	2810	2810	2810	100
439	20240214	121400	9673325	2820	2820	2820	2820	0
440	20240214	121300	9673325	2820	2820	2820	2820	0
441	20240214	121200	9673325	2820	2820	2820	2820	1
442	20240214	121100	9670505	2810	2810	2810	2810	0
443	20240214	121000	9670505	2810	2810	2810	2810	0
444	20240214	120900	9670505	2810	2810	2810	2810	0
445	20240214	120800	9670505	2810	2810	2810	2810	0
446	20240214	120700	9670505	2810	2810	2810	2810	0
447	20240214	120600	9670505	2810	2810	2810	2810	0
448	20240214	120500	9670505	2810	2810	2810	2810	0
449	20240214	120400	9670505	2810	2810	2810	2810	0
450	20240214	120300	9670505	2810	2810	2810	2810	0
451	20240214	120200	9670505	2810	2810	2810	2810	0
452	20240214	120100	9670505	2810	2810	2810	2810	0
453	20240214	120000	9670505	2810	2810	2810	2810	500
454	20240214	115900	8265505	2820	2820	2820	2820	0
455	20240214	115800	8265505	2820	2820	2820	2820	0
456	20240214	115700	8265505	2820	2820	2820	2820	0
457	20240214	115600	8265505	2820	2820	2820	2820	0
458	20240214	115500	8265505	2820	2820	2820	2820	0
459	20240214	115400	8265505	2820	2820	2820	2820	0
460	20240214	115300	8265505	2820	2820	2820	2820	0
461	20240214	115200	8265505	2820	2820	2820	2820	0
462	20240214	115100	8265505	2820	2820	2820	2820	0
463	20240214	115000	8265505	2820	2820	2820	2820	0
464	20240214	114900	8265505	2820	2820	2820	2820	0
465	20240214	114800	8265505	2820	2820	2820	2820	0
466	20240214	114700	8265505	2820	2820	2820	2820	0
467	20240214	114600	8265505	2820	2820	2820	2820	0
468	20240214	114500	8265505	2820	2820	2820	2820	0
469	20240214	114400	8265505	2820	2820	2820	2820	0
470	20240214	114300	8265505	2820	2820	2820	2820	0
471	20240214	114200	8265505	2820	2820	2820	2820	0
472	20240214	114100	8265505	2820	2820	2820	2820	0
473	20240214	114000	8265505	2820	2820	2820	2820	22
474	20240214	113900	8203465	2820	2820	2820	2820	0
475	20240214	113800	8203465	2820	2820	2820	2820	0
476	20240214	113700	8203465	2820	2820	2820	2820	0
477	20240214	113600	8203465	2820	2820	2820	2820	0
478	20240214	113500	8203465	2820	2820	2820	2820	0
479	20240214	113400	8203465	2820	2820	2820	2820	0
480	20240214	113300	8203465	2820	2820	2820	2820	0
481	20240214	113200	8203465	2820	2820	2820	2820	0
482	20240214	113100	8203465	2820	2820	2820	2820	0
483	20240214	113000	8203465	2820	2820	2820	2820	0
484	20240214	112900	8203465	2820	2820	2820	2820	0
485	20240214	112800	8203465	2820	2820	2820	2820	0
486	20240214	112700	8203465	2820	2820	2820	2820	0
487	20240214	112600	8203465	2820	2820	2820	2820	0
488	20240214	112500	8203465	2820	2820	2820	2820	0
489	20240214	112400	8203465	2820	2820	2820	2820	0
490	20240214	112300	8203465	2820	2820	2820	2820	0
491	20240214	112200	8203465	2820	2820	2820	2820	1
492	20240214	112100	8200645	2810	2810	2810	2810	0
493	20240214	112000	8200645	2810	2810	2810	2810	0
494	20240214	111900	8200645	2810	2810	2810	2810	0
495	20240214	111800	8200645	2810	2810	2810	2810	1
496	20240214	111700	8197835	2820	2820	2820	2820	0
497	20240214	111600	8197835	2820	2820	2820	2820	100
498	20240214	111500	7915835	2820	2820	2820	2820	0
499	20240214	111400	7915835	2820	2820	2820	2820	0
500	20240214	111300	7915835	2820	2820	2820	2820	0
501	20240214	111200	7915835	2820	2820	2820	2820	0
502	20240214	111100	7915835	2820	2820	2820	2820	10
503	20240214	111000	7887635	2820	2820	2820	2820	5
504	20240214	110900	7873535	2820	2820	2820	2820	0
505	20240214	110800	7873535	2820	2820	2820	2820	0
506	20240214	110700	7873535	2820	2820	2820	2820	0
507	20240214	110600	7873535	2820	2820	2820	2820	0
508	20240214	110500	7873535	2820	2820	2820	2820	0
509	20240214	110400	7873535	2820	2820	2820	2820	0
510	20240214	110300	7873535	2820	2820	2820	2820	0
511	20240214	110200	7873535	2820	2820	2820	2820	0
512	20240214	110100	7873535	2820	2820	2820	2820	0
513	20240214	110000	7873535	2820	2820	2820	2820	0
514	20240214	105900	7873535	2820	2820	2820	2820	1
515	20240214	105800	7870715	2820	2820	2820	2820	4
516	20240214	105700	7859435	2810	2810	2810	2810	0
517	20240214	105600	7859435	2810	2810	2810	2810	0
518	20240214	105500	7859435	2810	2810	2810	2810	0
519	20240214	105400	7859435	2810	2810	2810	2810	0
520	20240214	105300	7859435	2810	2810	2810	2810	132
521	20240214	105200	7488515	2810	2810	2810	2810	442
522	20240214	105100	6246495	2820	2820	2820	2820	0
523	20240214	105000	6246495	2820	2820	2820	2820	0
524	20240214	104900	6246495	2820	2820	2820	2820	0
525	20240214	104800	6246495	2820	2820	2820	2820	0
526	20240214	104700	6246495	2820	2820	2820	2820	0
527	20240214	104600	6246495	2820	2820	2820	2820	0
528	20240214	104500	6246495	2820	2820	2820	2820	0
529	20240214	104400	6246495	2820	2820	2820	2820	0
530	20240214	104300	6246495	2820	2820	2820	2820	0
531	20240214	104200	6246495	2820	2820	2820	2820	0
532	20240214	104100	6246495	2820	2820	2820	2820	0
533	20240214	104000	6246495	2820	2820	2820	2820	0
534	20240214	103900	6246495	2820	2820	2820	2820	50
535	20240214	103800	6105495	2820	2820	2820	2820	0
536	20240214	103700	6105495	2820	2820	2820	2820	0
537	20240214	103600	6105495	2820	2820	2820	2820	6
538	20240214	103500	6088575	2820	2820	2820	2820	2
539	20240214	103400	6082935	2820	2820	2820	2820	0
540	20240214	103300	6082935	2820	2820	2820	2820	0
541	20240214	103200	6082935	2820	2820	2820	2820	0
542	20240214	103100	6082935	2820	2820	2820	2820	0
543	20240214	103000	6082935	2820	2820	2820	2820	0
544	20240214	102900	6082935	2820	2820	2820	2820	0
545	20240214	102800	6082935	2820	2820	2820	2820	0
546	20240214	102700	6082935	2820	2820	2820	2820	100
547	20240214	102600	5800935	2820	2820	2820	2820	0
548	20240214	102500	5800935	2820	2820	2820	2820	0
549	20240214	102400	5800935	2820	2820	2820	2820	2
550	20240214	102300	5795295	2820	2820	2820	2820	0
551	20240214	102200	5795295	2820	2820	2820	2820	0
552	20240214	102100	5795295	2820	2820	2820	2820	0
553	20240214	102000	5795295	2820	2820	2820	2820	0
554	20240214	101900	5795295	2820	2820	2820	2820	0
555	20240214	101800	5795295	2820	2820	2820	2820	0
556	20240214	101700	5795295	2820	2820	2820	2820	0
557	20240214	101600	5795295	2820	2820	2820	2820	0
558	20240214	101500	5795295	2820	2820	2820	2820	0
559	20240214	101400	5795295	2820	2820	2820	2820	0
560	20240214	101300	5795295	2820	2820	2820	2820	0
561	20240214	101200	5795295	2820	2820	2820	2820	0
562	20240214	101100	5795295	2820	2820	2820	2820	0
563	20240214	101000	5795295	2820	2820	2820	2820	0
564	20240214	100900	5795295	2820	2820	2820	2820	0
565	20240214	100800	5795295	2820	2820	2820	2820	0
566	20240214	100700	5795295	2820	2820	2820	2820	0
567	20240214	100600	5795295	2820	2820	2820	2820	0
568	20240214	100500	5795295	2820	2820	2820	2820	0
569	20240214	100400	5795295	2820	2820	2820	2820	4
570	20240214	100300	5784015	2810	2810	2810	2810	0
571	20240214	100200	5784015	2810	2810	2810	2810	0
572	20240214	100100	5784015	2810	2810	2810	2810	0
573	20240214	100000	5784015	2810	2810	2810	2810	0
574	20240214	095900	5784015	2810	2815	2820	2810	70
575	20240214	095800	5587165	2810	2810	2810	2810	0
576	20240214	095700	5587165	2810	2810	2810	2810	0
577	20240214	095600	5587165	2810	2810	2810	2810	0
578	20240214	095500	5587165	2810	2810	2810	2810	59
579	20240214	095400	5421375	2810	2810	2810	2810	0
580	20240214	095300	5421375	2810	2810	2810	2810	0
581	20240214	095200	5421375	2810	2810	2810	2810	0
582	20240214	095100	5421375	2810	2810	2810	2810	0
583	20240214	095000	5421375	2810	2810	2810	2810	0
584	20240214	094900	5421375	2810	2810	2810	2810	0
585	20240214	094800	5421375	2810	2810	2810	2810	0
586	20240214	094700	5421375	2810	2810	2810	2810	0
587	20240214	094600	5421375	2810	2810	2810	2810	0
588	20240214	094500	5421375	2810	2810	2810	2810	0
589	20240214	094400	5421375	2810	2810	2810	2810	0
590	20240214	094300	5421375	2810	2810	2810	2810	0
591	20240214	094200	5421375	2810	2810	2810	2810	2
592	20240214	094100	5415755	2810	2810	2810	2810	9
593	20240214	094000	5390465	2810	2810	2810	2810	0
594	20240214	093900	5390465	2810	2810	2810	2810	0
595	20240214	093800	5390465	2810	2810	2810	2810	1
596	20240214	093700	5387655	2810	2810	2810	2810	0
597	20240214	093600	5387655	2810	2810	2810	2810	3
598	20240214	093500	5379225	2810	2810	2810	2810	3
599	20240214	093400	5370795	2810	2810	2810	2810	5
600	20240214	093300	5356745	2805	2805	2805	2805	0
601	20240214	093200	5356745	2805	2805	2805	2805	0
602	20240214	093100	5356745	2805	2805	2805	2805	0
603	20240214	093000	5356745	2805	2805	2805	2805	1
604	20240214	092900	5353940	2805	2805	2805	2805	541
605	20240214	092800	3836435	2810	2810	2810	2810	7
606	20240214	092700	3816765	2810	2810	2810	2810	0
607	20240214	092600	3816765	2810	2810	2810	2810	3
608	20240214	092500	3808335	2810	2810	2810	2810	0
609	20240214	092400	3808335	2810	2810	2810	2810	0
610	20240214	092300	3808335	2810	2810	2810	2810	97
611	20240214	092200	3535765	2810	2810	2810	2810	0
612	20240214	092100	3535765	2810	2810	2810	2810	0
613	20240214	092000	3535765	2810	2810	2810	2810	13
614	20240214	091900	3499235	2810	2810	2810	2810	0
615	20240214	091800	3499235	2810	2810	2810	2810	0
616	20240214	091700	3499235	2810	2805	2810	2805	153
617	20240214	091600	3070065	2805	2805	2805	2805	0
618	20240214	091500	3070065	2805	2805	2805	2805	7
619	20240214	091400	3050430	2805	2805	2805	2805	4
620	20240214	091300	3039210	2805	2805	2805	2805	0
621	20240214	091200	3039210	2805	2805	2805	2805	0
622	20240214	091100	3039210	2805	2805	2805	2805	3
623	20240214	091000	3030795	2775	2810	2810	2775	202
624	20240214	090900	2469785	2810	2810	2810	2810	4
625	20240214	090800	2458545	2810	2810	2810	2810	0
626	20240214	090700	2458545	2810	2810	2810	2810	0
627	20240214	090600	2458545	2810	2810	2810	2810	0
628	20240214	090500	2458545	2810	2810	2810	2810	0
629	20240214	090400	2458545	2810	2820	2820	2770	513
630	20240214	090300	1035860	2845	2820	2845	2820	84
631	20240214	090200	798955	2800	2800	2800	2800	130
632	20240214	090100	434955	2820	2820	2820	2820	127
633	20240214	090000	76815	2845	2845	2845	2845	27