KissMeData/169330/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201800	37455615	2985	2985	2985	2985	1523
3	20240213	201700	37455615	2985	2985	2985	2985	0
4	20240213	201600	37455615	2985	2985	2985	2985	0
5	20240213	201500	37455615	2985	2985	2985	2985	0
6	20240213	201400	37455615	2985	2985	2985	2985	0
7	20240213	201300	37455615	2985	2985	2985	2985	0
8	20240213	201200	37455615	2985	2985	2985	2985	0
9	20240213	201100	37455615	2985	2985	2985	2985	0
10	20240213	201000	37455615	2985	2985	2985	2985	0
11	20240213	200900	37455615	2985	2985	2985	2985	0
12	20240213	200800	37455615	2985	2985	2985	2985	0
13	20240213	200700	37455615	2985	2985	2985	2985	0
14	20240213	200600	37455615	2985	2985	2985	2985	0
15	20240213	200500	37455615	2985	2985	2985	2985	0
16	20240213	200400	37455615	2985	2985	2985	2985	0
17	20240213	200300	37455615	2985	2985	2985	2985	0
18	20240213	200200	37455615	2985	2985	2985	2985	0
19	20240213	200100	37455615	2985	2985	2985	2985	0
20	20240213	200000	37455615	2985	2985	2985	2985	0
21	20240213	195900	37455615	2985	2985	2985	2985	0
22	20240213	195800	37455615	2985	2985	2985	2985	0
23	20240213	195700	37455615	2985	2985	2985	2985	0
24	20240213	195600	37455615	2985	2985	2985	2985	0
25	20240213	195500	37455615	2985	2985	2985	2985	0
26	20240213	195400	37455615	2985	2985	2985	2985	0
27	20240213	195300	37455615	2985	2985	2985	2985	0
28	20240213	195200	37455615	2985	2985	2985	2985	0
29	20240213	195100	37455615	2985	2985	2985	2985	0
30	20240213	195000	37455615	2985	2985	2985	2985	0
31	20240213	194900	37455615	2985	2985	2985	2985	0
32	20240213	194800	37455615	2985	2985	2985	2985	1523
33	20240213	194700	37455615	2985	2985	2985	2985	0
34	20240213	194600	37455615	2985	2985	2985	2985	0
35	20240213	194500	37455615	2985	2985	2985	2985	0
36	20240213	194400	37455615	2985	2985	2985	2985	0
37	20240213	194300	37455615	2985	2985	2985	2985	0
38	20240213	194200	37455615	2985	2985	2985	2985	0
39	20240213	194100	37455615	2985	2985	2985	2985	0
40	20240213	194000	37455615	2985	2985	2985	2985	0
41	20240213	193900	37455615	2985	2985	2985	2985	0
42	20240213	193800	37455615	2985	2985	2985	2985	0
43	20240213	193700	37455615	2985	2985	2985	2985	0
44	20240213	193600	37455615	2985	2985	2985	2985	0
45	20240213	193500	37455615	2985	2985	2985	2985	0
46	20240213	193400	37455615	2985	2985	2985	2985	0
47	20240213	193300	37455615	2985	2985	2985	2985	0
48	20240213	193200	37455615	2985	2985	2985	2985	0
49	20240213	193100	37455615	2985	2985	2985	2985	0
50	20240213	193000	37455615	2985	2985	2985	2985	0
51	20240213	192900	37455615	2985	2985	2985	2985	0
52	20240213	192800	37455615	2985	2985	2985	2985	0
53	20240213	192700	37455615	2985	2985	2985	2985	0
54	20240213	192600	37455615	2985	2985	2985	2985	0
55	20240213	192500	37455615	2985	2985	2985	2985	0
56	20240213	192400	37455615	2985	2985	2985	2985	0
57	20240213	192300	37455615	2985	2985	2985	2985	0
58	20240213	192200	37455615	2985	2985	2985	2985	0
59	20240213	192100	37455615	2985	2985	2985	2985	0
60	20240213	192000	37455615	2985	2985	2985	2985	0
61	20240213	191900	37455615	2985	2985	2985	2985	0
62	20240213	191800	37455615	2985	2985	2985	2985	1523
63	20240213	191700	37455615	2985	2985	2985	2985	0
64	20240213	191600	37455615	2985	2985	2985	2985	0
65	20240213	191500	37455615	2985	2985	2985	2985	0
66	20240213	191400	37455615	2985	2985	2985	2985	0
67	20240213	191300	37455615	2985	2985	2985	2985	0
68	20240213	191200	37455615	2985	2985	2985	2985	0
69	20240213	191100	37455615	2985	2985	2985	2985	0
70	20240213	191000	37455615	2985	2985	2985	2985	0
71	20240213	190900	37455615	2985	2985	2985	2985	0
72	20240213	190800	37455615	2985	2985	2985	2985	0
73	20240213	190700	37455615	2985	2985	2985	2985	0
74	20240213	190600	37455615	2985	2985	2985	2985	0
75	20240213	190500	37455615	2985	2985	2985	2985	0
76	20240213	190400	37455615	2985	2985	2985	2985	0
77	20240213	190300	37455615	2985	2985	2985	2985	0
78	20240213	190200	37455615	2985	2985	2985	2985	0
79	20240213	190100	37455615	2985	2985	2985	2985	0
80	20240213	190000	37455615	2985	2985	2985	2985	0
81	20240213	185900	37455615	2985	2985	2985	2985	0
82	20240213	185800	37455615	2985	2985	2985	2985	0
83	20240213	185700	37455615	2985	2985	2985	2985	0
84	20240213	185600	37455615	2985	2985	2985	2985	0
85	20240213	185500	37455615	2985	2985	2985	2985	0
86	20240213	185400	37455615	2985	2985	2985	2985	0
87	20240213	185300	37455615	2985	2985	2985	2985	0
88	20240213	185200	37455615	2985	2985	2985	2985	0
89	20240213	185100	37455615	2985	2985	2985	2985	0
90	20240213	185000	37455615	2985	2985	2985	2985	0
91	20240213	184900	37455615	2985	2985	2985	2985	0
92	20240213	184800	37455615	2985	2985	2985	2985	1523
93	20240213	184700	37455615	2985	2985	2985	2985	0
94	20240213	184600	37455615	2985	2985	2985	2985	0
95	20240213	184500	37455615	2985	2985	2985	2985	0
96	20240213	184400	37455615	2985	2985	2985	2985	0
97	20240213	184300	37455615	2985	2985	2985	2985	0
98	20240213	184200	37455615	2985	2985	2985	2985	0
99	20240213	184100	37455615	2985	2985	2985	2985	0
100	20240213	184000	37455615	2985	2985	2985	2985	0
101	20240213	183900	37455615	2985	2985	2985	2985	0
102	20240213	183800	37455615	2985	2985	2985	2985	0
103	20240213	183700	37455615	2985	2985	2985	2985	0
104	20240213	183600	37455615	2985	2985	2985	2985	0
105	20240213	183500	37455615	2985	2985	2985	2985	0
106	20240213	183400	37455615	2985	2985	2985	2985	0
107	20240213	183300	37455615	2985	2985	2985	2985	0
108	20240213	183200	37455615	2985	2985	2985	2985	0
109	20240213	183100	37455615	2985	2985	2985	2985	0
110	20240213	183000	37455615	2985	2985	2985	2985	0
111	20240213	182900	37455615	2985	2985	2985	2985	0
112	20240213	182800	37455615	2985	2985	2985	2985	0
113	20240213	182700	37455615	2985	2985	2985	2985	0
114	20240213	182600	37455615	2985	2985	2985	2985	0
115	20240213	182500	37455615	2985	2985	2985	2985	0
116	20240213	182400	37455615	2985	2985	2985	2985	0
117	20240213	182300	37455615	2985	2985	2985	2985	0
118	20240213	182200	37455615	2985	2985	2985	2985	0
119	20240213	182100	37455615	2985	2985	2985	2985	0
120	20240213	182000	37455615	2985	2985	2985	2985	0
121	20240213	181900	37455615	2985	2985	2985	2985	0
122	20240213	181800	37455615	2985	2985	2985	2985	1523
123	20240213	181700	37455615	2985	2985	2985	2985	0
124	20240213	181600	37455615	2985	2985	2985	2985	0
125	20240213	181500	37455615	2985	2985	2985	2985	0
126	20240213	181400	37455615	2985	2985	2985	2985	0
127	20240213	181300	37455615	2985	2985	2985	2985	0
128	20240213	181200	37455615	2985	2985	2985	2985	0
129	20240213	181100	37455615	2985	2985	2985	2985	0
130	20240213	181000	37455615	2985	2985	2985	2985	0
131	20240213	180900	37455615	2985	2985	2985	2985	0
132	20240213	180800	37455615	2985	2985	2985	2985	0
133	20240213	180700	37455615	2985	2985	2985	2985	0
134	20240213	180600	37455615	2985	2985	2985	2985	0
135	20240213	180500	37455615	2985	2985	2985	2985	0
136	20240213	180400	37455615	2985	2985	2985	2985	0
137	20240213	180300	37455615	2985	2985	2985	2985	0
138	20240213	180200	37455615	2985	2985	2985	2985	0
139	20240213	180100	37455615	2985	2985	2985	2985	0
140	20240213	180000	37455615	2985	2985	2985	2985	0
141	20240213	175900	37455615	2985	2985	2985	2985	0
142	20240213	175800	37455615	2985	2985	2985	2985	0
143	20240213	175700	37455615	2985	2985	2985	2985	0
144	20240213	175600	37455615	2985	2985	2985	2985	0
145	20240213	175500	37455615	2985	2985	2985	2985	0
146	20240213	175400	37455615	2985	2985	2985	2985	0
147	20240213	175300	37455615	2985	2985	2985	2985	0
148	20240213	175200	37455615	2985	2985	2985	2985	0
149	20240213	175100	37455615	2985	2985	2985	2985	0
150	20240213	175000	37455615	2985	2985	2985	2985	0
151	20240213	174900	37455615	2985	2985	2985	2985	0
152	20240213	174800	37455615	2985	2985	2985	2985	1523
153	20240213	174700	37455615	2985	2985	2985	2985	0
154	20240213	174600	37455615	2985	2985	2985	2985	0
155	20240213	174500	37455615	2985	2985	2985	2985	0
156	20240213	174400	37455615	2985	2985	2985	2985	0
157	20240213	174300	37455615	2985	2985	2985	2985	0
158	20240213	174200	37455615	2985	2985	2985	2985	0
159	20240213	174100	37455615	2985	2985	2985	2985	0
160	20240213	174000	37455615	2985	2985	2985	2985	0
161	20240213	173900	37455615	2985	2985	2985	2985	0
162	20240213	173800	37455615	2985	2985	2985	2985	0
163	20240213	173700	37455615	2985	2985	2985	2985	0
164	20240213	173600	37455615	2985	2985	2985	2985	0
165	20240213	173500	37455615	2985	2985	2985	2985	0
166	20240213	173400	37455615	2985	2985	2985	2985	0
167	20240213	173300	37455615	2985	2985	2985	2985	0
168	20240213	173200	37455615	2985	2985	2985	2985	0
169	20240213	173100	37455615	2985	2985	2985	2985	0
170	20240213	173000	37455615	2985	2985	2985	2985	0
171	20240213	172900	37455615	2985	2985	2985	2985	0
172	20240213	172800	37455615	2985	2985	2985	2985	0
173	20240213	172700	37455615	2985	2985	2985	2985	0
174	20240213	172600	37455615	2985	2985	2985	2985	0
175	20240213	172500	37455615	2985	2985	2985	2985	0
176	20240213	172400	37455615	2985	2985	2985	2985	0
177	20240213	172300	37455615	2985	2985	2985	2985	0
178	20240213	172200	37455615	2985	2985	2985	2985	0
179	20240213	172100	37455615	2985	2985	2985	2985	0
180	20240213	172000	37455615	2985	2985	2985	2985	0
181	20240213	171900	37455615	2985	2985	2985	2985	0
182	20240213	171800	37455615	2985	2985	2985	2985	1523
183	20240213	171700	37455615	2985	2985	2985	2985	0
184	20240213	171600	37455615	2985	2985	2985	2985	0
185	20240213	171500	37455615	2985	2985	2985	2985	0
186	20240213	171400	37455615	2985	2985	2985	2985	0
187	20240213	171300	37455615	2985	2985	2985	2985	0
188	20240213	171200	37455615	2985	2985	2985	2985	0
189	20240213	171100	37455615	2985	2985	2985	2985	0
190	20240213	171000	37455615	2985	2985	2985	2985	0
191	20240213	170900	37455615	2985	2985	2985	2985	0
192	20240213	170800	37455615	2985	2985	2985	2985	0
193	20240213	170700	37455615	2985	2985	2985	2985	0
194	20240213	170600	37455615	2985	2985	2985	2985	0
195	20240213	170500	37455615	2985	2985	2985	2985	0
196	20240213	170400	37455615	2985	2985	2985	2985	0
197	20240213	170300	37455615	2985	2985	2985	2985	0
198	20240213	170200	37455615	2985	2985	2985	2985	0
199	20240213	170100	37455615	2985	2985	2985	2985	0
200	20240213	170000	37455615	2985	2985	2985	2985	0
201	20240213	165900	37455615	2985	2985	2985	2985	0
202	20240213	165800	37455615	2985	2985	2985	2985	0
203	20240213	165700	37455615	2985	2985	2985	2985	0
204	20240213	165600	37455615	2985	2985	2985	2985	0
205	20240213	165500	37455615	2985	2985	2985	2985	0
206	20240213	165400	37455615	2985	2985	2985	2985	0
207	20240213	165300	37455615	2985	2985	2985	2985	0
208	20240213	165200	37455615	2985	2985	2985	2985	0
209	20240213	165100	37455615	2985	2985	2985	2985	0
210	20240213	165000	37455615	2985	2985	2985	2985	0
211	20240213	164900	37455615	2985	2985	2985	2985	0
212	20240213	164800	37455615	2985	2985	2985	2985	1523
213	20240213	164700	37455615	2985	2985	2985	2985	0
214	20240213	164600	37455615	2985	2985	2985	2985	0
215	20240213	164500	37455615	2985	2985	2985	2985	0
216	20240213	164400	37455615	2985	2985	2985	2985	0
217	20240213	164300	37455615	2985	2985	2985	2985	0
218	20240213	164200	37455615	2985	2985	2985	2985	0
219	20240213	164100	37455615	2985	2985	2985	2985	0
220	20240213	164000	37455615	2985	2985	2985	2985	0
221	20240213	163900	37455615	2985	2985	2985	2985	0
222	20240213	163800	37455615	2985	2985	2985	2985	0
223	20240213	163700	37455615	2985	2985	2985	2985	0
224	20240213	163600	37455615	2985	2985	2985	2985	0
225	20240213	163500	37455615	2985	2985	2985	2985	0
226	20240213	163400	37455615	2985	2985	2985	2985	0
227	20240213	163300	37455615	2985	2985	2985	2985	0
228	20240213	163200	37455615	2985	2985	2985	2985	0
229	20240213	163100	37455615	2985	2985	2985	2985	0
230	20240213	163000	37455615	2985	2985	2985	2985	0
231	20240213	162900	37455615	2985	2985	2985	2985	0
232	20240213	162800	37455615	2985	2985	2985	2985	0
233	20240213	162700	37455615	2985	2985	2985	2985	0
234	20240213	162600	37455615	2985	2985	2985	2985	0
235	20240213	162500	37455615	2985	2985	2985	2985	0
236	20240213	162400	37455615	2985	2985	2985	2985	0
237	20240213	162300	37455615	2985	2985	2985	2985	0
238	20240213	162200	37455615	2985	2985	2985	2985	0
239	20240213	162100	37455615	2985	2985	2985	2985	0
240	20240213	162000	37455615	2985	2985	2985	2985	0
241	20240213	161900	37455615	2985	2985	2985	2985	0
242	20240213	161800	37455615	2985	2985	2985	2985	1523
243	20240213	161700	37455615	2985	2985	2985	2985	0
244	20240213	161600	37455615	2985	2985	2985	2985	0
245	20240213	161500	37455615	2985	2985	2985	2985	0
246	20240213	161400	37455615	2985	2985	2985	2985	0
247	20240213	161300	37455615	2985	2985	2985	2985	0
248	20240213	161200	37455615	2985	2985	2985	2985	0
249	20240213	161100	37455615	2985	2985	2985	2985	0
250	20240213	161000	37455615	2985	2985	2985	2985	0
251	20240213	160900	37455615	2985	2985	2985	2985	0
252	20240213	160800	37455615	2985	2985	2985	2985	0
253	20240213	160700	37455615	2985	2985	2985	2985	0
254	20240213	160600	37455615	2985	2985	2985	2985	0
255	20240213	160500	37455615	2985	2985	2985	2985	0
256	20240213	160400	37455615	2985	2985	2985	2985	0
257	20240213	160300	37455615	2985	2985	2985	2985	0
258	20240213	160200	37455615	2985	2985	2985	2985	0
259	20240213	160100	37455615	2985	2985	2985	2985	0
260	20240213	160000	37455615	2985	2985	2985	2985	0
261	20240213	155900	37455615	2985	2985	2985	2985	0
262	20240213	155800	37455615	2985	2985	2985	2985	0
263	20240213	155700	37455615	2985	2985	2985	2985	0
264	20240213	155600	37455615	2985	2985	2985	2985	0
265	20240213	155500	37455615	2985	2985	2985	2985	0
266	20240213	155400	37455615	2985	2985	2985	2985	0
267	20240213	155300	37455615	2985	2985	2985	2985	0
268	20240213	155200	37455615	2985	2985	2985	2985	0
269	20240213	155100	37455615	2985	2985	2985	2985	0
270	20240213	155000	37455615	2985	2985	2985	2985	0
271	20240213	154900	37455615	2985	2985	2985	2985	0
272	20240213	154800	37455615	2985	2985	2985	2985	1523
273	20240213	154700	37455615	2985	2985	2985	2985	0
274	20240213	154600	37455615	2985	2985	2985	2985	0
275	20240213	154500	37455615	2985	2985	2985	2985	0
276	20240213	154400	37455615	2985	2985	2985	2985	0
277	20240213	154300	37455615	2985	2985	2985	2985	0
278	20240213	154200	37455615	2985	2985	2985	2985	0
279	20240213	154100	37455615	2985	2985	2985	2985	0
280	20240213	154000	37455615	2985	2985	2985	2985	0
281	20240213	153900	37455615	2985	2985	2985	2985	0
282	20240213	153800	37455615	2985	2985	2985	2985	0
283	20240213	153700	37455615	2985	2985	2985	2985	0
284	20240213	153600	37455615	2985	2985	2985	2985	0
285	20240213	153500	37455615	2985	2985	2985	2985	0
286	20240213	153400	37455615	2985	2985	2985	2985	0
287	20240213	153300	37455615	2985	2985	2985	2985	0
288	20240213	153200	37455615	2985	2985	2985	2985	0
289	20240213	153100	37455615	2985	2985	2985	2985	0
290	20240213	153000	37455615	2985	2985	2985	2985	1523
291	20240213	152900	32909460	2995	2995	2995	2995	0
292	20240213	152800	32909460	2995	2995	2995	2995	0
293	20240213	152700	32909460	2995	2995	2995	2995	0
294	20240213	152600	32909460	2995	2995	2995	2995	0
295	20240213	152500	32909460	2995	2995	2995	2995	0
296	20240213	152400	32909460	2995	2995	2995	2995	0
297	20240213	152300	32909460	2995	2995	2995	2995	0
298	20240213	152200	32909460	2995	2995	2995	2995	0
299	20240213	152100	32909460	2995	2995	2995	2995	0
300	20240213	152000	32909460	2995	2995	2995	2995	0
301	20240213	151900	32909460	2995	2995	2995	2995	131
302	20240213	151800	32517115	2995	2995	2995	2995	0
303	20240213	151700	32517115	2995	2995	2995	2995	0
304	20240213	151600	32517115	2995	2995	2995	2995	0
305	20240213	151500	32517115	2995	3000	3000	2995	88
306	20240213	151400	32253375	3005	3005	3005	3005	0
307	20240213	151300	32253375	3005	3005	3005	3005	0
308	20240213	151200	32253375	3005	3005	3005	3005	0
309	20240213	151100	32253375	3005	3005	3005	3005	0
310	20240213	151000	32253375	3005	3005	3005	3005	0
311	20240213	150900	32253375	3005	3005	3005	3005	0
312	20240213	150800	32253375	3005	3005	3005	3005	0
313	20240213	150700	32253375	3005	3005	3005	3005	0
314	20240213	150600	32253375	3005	3005	3005	3005	0
315	20240213	150500	32253375	3005	3005	3005	3005	0
316	20240213	150400	32253375	3005	3005	3005	3005	2
317	20240213	150300	32247365	3005	3005	3005	3005	0
318	20240213	150200	32247365	3005	3005	3005	3005	0
319	20240213	150100	32247365	3005	3005	3005	3005	0
320	20240213	150000	32247365	3005	3005	3005	3005	0
321	20240213	145900	32247365	3005	3000	3005	3000	9
322	20240213	145800	32220325	3000	3000	3000	3000	0
323	20240213	145700	32220325	3000	3000	3000	3000	0
324	20240213	145600	32220325	3000	3000	3000	3000	0
325	20240213	145500	32220325	3000	3000	3000	3000	0
326	20240213	145400	32220325	3000	3000	3000	3000	0
327	20240213	145300	32220325	3000	3000	3000	3000	0
328	20240213	145200	32220325	3000	3000	3000	3000	0
329	20240213	145100	32220325	3000	3000	3000	3000	0
330	20240213	145000	32220325	3000	3000	3000	3000	0
331	20240213	144900	32220325	3000	3000	3000	3000	2
332	20240213	144800	32214325	3000	3000	3000	3000	0
333	20240213	144700	32214325	3000	3000	3000	3000	0
334	20240213	144600	32214325	3000	3000	3000	3000	0
335	20240213	144500	32214325	3000	3000	3000	3000	0
336	20240213	144400	32214325	3000	3000	3000	3000	0
337	20240213	144300	32214325	3000	3000	3000	3000	0
338	20240213	144200	32214325	3000	3000	3000	3000	0
339	20240213	144100	32214325	3000	3000	3000	3000	0
340	20240213	144000	32214325	3000	3000	3000	3000	0
341	20240213	143900	32214325	3000	3000	3000	3000	10
342	20240213	143800	32184325	3005	3005	3005	3005	0
343	20240213	143700	32184325	3005	3005	3005	3005	0
344	20240213	143600	32184325	3005	3005	3005	3005	0
345	20240213	143500	32184325	3005	3005	3005	3005	0
346	20240213	143400	32184325	3005	3005	3005	3005	30
347	20240213	143300	32094175	3005	3005	3005	3005	20
348	20240213	143200	32034075	3005	3005	3005	3005	0
349	20240213	143100	32034075	3005	3005	3005	3005	0
350	20240213	143000	32034075	3005	3005	3005	3005	0
351	20240213	142900	32034075	3005	3005	3005	3005	0
352	20240213	142800	32034075	3005	3005	3005	3005	0
353	20240213	142700	32034075	3005	3005	3005	3005	2
354	20240213	142600	32028065	3005	3005	3005	3005	0
355	20240213	142500	32028065	3005	3005	3005	3005	0
356	20240213	142400	32028065	3005	3005	3005	3005	0
357	20240213	142300	32028065	3005	3005	3005	3005	0
358	20240213	142200	32028065	3005	3005	3005	3005	0
359	20240213	142100	32028065	3005	3005	3005	3005	0
360	20240213	142000	32028065	3005	3005	3005	3005	0
361	20240213	141900	32028065	3005	3005	3005	3005	0
362	20240213	141800	32028065	3005	3005	3005	3005	0
363	20240213	141700	32028065	3005	3005	3005	3005	0
364	20240213	141600	32028065	3005	3005	3005	3005	0
365	20240213	141500	32028065	3005	3005	3005	3005	0
366	20240213	141400	32028065	3005	3005	3005	3005	0
367	20240213	141300	32028065	3005	3005	3005	3005	0
368	20240213	141200	32028065	3005	3005	3005	3005	0
369	20240213	141100	32028065	3005	3005	3005	3005	27
370	20240213	141000	31946930	3005	3005	3005	3005	0
371	20240213	140900	31946930	3005	3005	3005	3005	1
372	20240213	140800	31943925	3010	3010	3010	3010	0
373	20240213	140700	31943925	3010	3010	3010	3010	0
374	20240213	140600	31943925	3010	3010	3010	3010	0
375	20240213	140500	31943925	3010	3010	3010	3010	0
376	20240213	140400	31943925	3010	3010	3010	3010	0
377	20240213	140300	31943925	3010	3010	3010	3010	0
378	20240213	140200	31943925	3010	3010	3010	3010	0
379	20240213	140100	31943925	3010	3010	3010	3010	0
380	20240213	140000	31943925	3010	3010	3010	3010	0
381	20240213	135900	31943925	3010	2995	3010	2995	12
382	20240213	135800	31907890	2990	2990	2990	2990	0
383	20240213	135700	31907890	2990	2990	2990	2990	0
384	20240213	135600	31907890	2990	2990	2990	2990	0
385	20240213	135500	31907890	2990	2990	2990	2990	0
386	20240213	135400	31907890	2990	2990	2990	2990	0
387	20240213	135300	31907890	2990	2990	2990	2990	1
388	20240213	135200	31904900	2990	2990	2990	2990	0
389	20240213	135100	31904900	2990	3000	3000	2985	401
390	20240213	135000	30705985	2995	2995	2995	2995	0
391	20240213	134900	30705985	2995	2995	2995	2995	0
392	20240213	134800	30705985	2995	2995	2995	2995	0
393	20240213	134700	30705985	2995	2995	2995	2995	1
394	20240213	134600	30702990	2995	2995	2995	2995	256
395	20240213	134500	29936270	3000	3000	3000	3000	1
396	20240213	134400	29933270	2995	2995	2995	2995	0
397	20240213	134300	29933270	2995	2995	2995	2995	1
398	20240213	134200	29930275	2995	2995	2995	2995	1
399	20240213	134100	29927280	2990	2995	2995	2990	2904
400	20240213	134000	21234800	3000	3000	3000	3000	0
401	20240213	133900	21234800	3000	3000	3000	3000	0
402	20240213	133800	21234800	3000	3000	3000	3000	0
403	20240213	133700	21234800	3000	3000	3000	3000	0
404	20240213	133600	21234800	3000	3000	3000	3000	4
405	20240213	133500	21222800	3000	3000	3010	3000	61
406	20240213	133400	21039790	3000	3000	3000	3000	6
407	20240213	133300	21021790	3000	3000	3000	3000	1
408	20240213	133200	21018790	3000	3000	3000	3000	1
409	20240213	133100	21015790	3000	3000	3000	3000	0
410	20240213	133000	21015790	3000	3000	3000	3000	0
411	20240213	132900	21015790	3000	3000	3000	3000	0
412	20240213	132800	21015790	3000	3000	3000	3000	0
413	20240213	132700	21015790	3000	3000	3000	3000	1
414	20240213	132600	21012790	3000	3000	3000	3000	0
415	20240213	132500	21012790	3000	3000	3000	3000	0
416	20240213	132400	21012790	3000	3000	3000	3000	0
417	20240213	132300	21012790	3000	3000	3000	3000	0
418	20240213	132200	21012790	3000	3000	3000	3000	1
419	20240213	132100	21009790	2995	3010	3010	2995	1001
420	20240213	132000	18005250	3015	3015	3015	3015	0
421	20240213	131900	18005250	3015	3015	3015	3015	0
422	20240213	131800	18005250	3015	3015	3015	3015	0
423	20240213	131700	18005250	3015	3015	3015	3015	0
424	20240213	131600	18005250	3015	3015	3015	3015	0
425	20240213	131500	18005250	3015	3015	3015	3015	0
426	20240213	131400	18005250	3015	3015	3015	3015	0
427	20240213	131300	18005250	3015	3015	3015	3015	0
428	20240213	131200	18005250	3015	3015	3015	3015	0
429	20240213	131100	18005250	3015	3015	3015	3015	0
430	20240213	131000	18005250	3015	3015	3015	3015	0
431	20240213	130900	18005250	3015	3015	3015	3015	0
432	20240213	130800	18005250	3015	3015	3015	3015	0
433	20240213	130700	18005250	3015	3015	3015	3015	0
434	20240213	130600	18005250	3015	3015	3015	3015	0
435	20240213	130500	18005250	3015	3015	3015	3015	0
436	20240213	130400	18005250	3015	3015	3015	3015	0
437	20240213	130300	18005250	3015	3015	3015	3015	0
438	20240213	130200	18005250	3015	3015	3015	3015	0
439	20240213	130100	18005250	3015	3015	3015	3015	9
440	20240213	130000	17978115	3015	3015	3015	3015	0
441	20240213	125900	17978115	3015	3015	3015	3015	0
442	20240213	125800	17978115	3015	3015	3015	3015	1
443	20240213	125700	17975100	3020	3020	3020	3020	0
444	20240213	125600	17975100	3020	3020	3020	3020	0
445	20240213	125500	17975100	3020	3020	3020	3020	0
446	20240213	125400	17975100	3020	3015	3020	3015	2
447	20240213	125300	17969065	3010	3010	3010	3010	0
448	20240213	125200	17969065	3010	3010	3010	3010	0
449	20240213	125100	17969065	3010	3010	3010	3010	0
450	20240213	125000	17969065	3010	3010	3010	3010	0
451	20240213	124900	17969065	3010	3010	3010	3010	0
452	20240213	124800	17969065	3010	3010	3010	3010	0
453	20240213	124700	17969065	3010	3010	3010	3010	1
454	20240213	124600	17966055	3005	3015	3015	3005	3
455	20240213	124500	17957025	3020	3020	3020	3020	0
456	20240213	124400	17957025	3020	3020	3020	3020	0
457	20240213	124300	17957025	3020	3020	3020	3020	0
458	20240213	124200	17957025	3020	3020	3020	3020	0
459	20240213	124100	17957025	3020	3020	3020	3020	0
460	20240213	124000	17957025	3020	3020	3020	3020	0
461	20240213	123900	17957025	3020	3020	3020	3020	0
462	20240213	123800	17957025	3020	3020	3020	3020	0
463	20240213	123700	17957025	3020	3020	3020	3020	0
464	20240213	123600	17957025	3020	3020	3020	3020	0
465	20240213	123500	17957025	3020	3020	3020	3020	0
466	20240213	123400	17957025	3020	3020	3020	3020	0
467	20240213	123300	17957025	3020	3020	3020	3020	0
468	20240213	123200	17957025	3020	3020	3020	3020	0
469	20240213	123100	17957025	3020	3020	3020	3020	0
470	20240213	123000	17957025	3020	3020	3020	3020	0
471	20240213	122900	17957025	3020	3020	3020	3020	0
472	20240213	122800	17957025	3020	3020	3020	3020	0
473	20240213	122700	17957025	3020	3020	3020	3020	10
474	20240213	122600	17926825	3020	3020	3020	3020	1
475	20240213	122500	17923805	3020	3020	3020	3020	0
476	20240213	122400	17923805	3020	3020	3020	3020	0
477	20240213	122300	17923805	3020	3020	3020	3020	0
478	20240213	122200	17923805	3020	3020	3020	3020	0
479	20240213	122100	17923805	3020	3015	3020	3015	2
480	20240213	122000	17917770	3010	3010	3010	3010	1
481	20240213	121900	17914760	3010	3010	3010	3010	0
482	20240213	121800	17914760	3010	3010	3010	3010	1
483	20240213	121700	17911750	3010	3010	3010	3010	1
484	20240213	121600	17908740	3010	3010	3010	3010	0
485	20240213	121500	17908740	3010	3010	3010	3010	0
486	20240213	121400	17908740	3010	3010	3010	3010	0
487	20240213	121300	17908740	3010	3010	3010	3010	0
488	20240213	121200	17908740	3010	3010	3010	3010	1
489	20240213	121100	17905730	3010	3010	3010	3010	0
490	20240213	121000	17905730	3010	3010	3010	3010	0
491	20240213	120900	17905730	3010	3010	3010	3010	0
492	20240213	120800	17905730	3010	3010	3010	3010	0
493	20240213	120700	17905730	3010	3010	3010	3010	0
494	20240213	120600	17905730	3010	3010	3010	3010	0
495	20240213	120500	17905730	3010	3010	3010	3010	0
496	20240213	120400	17905730	3010	3010	3010	3010	0
497	20240213	120300	17905730	3010	3010	3010	3010	0
498	20240213	120200	17905730	3010	3010	3010	3010	0
499	20240213	120100	17905730	3010	3010	3010	3010	0
500	20240213	120000	17905730	3010	3010	3010	3010	0
501	20240213	115900	17905730	3010	3010	3010	3010	0
502	20240213	115800	17905730	3010	3010	3010	3010	0
503	20240213	115700	17905730	3010	3010	3010	3010	0
504	20240213	115600	17905730	3010	3010	3010	3010	0
505	20240213	115500	17905730	3010	3010	3010	3010	0
506	20240213	115400	17905730	3010	3010	3010	3010	1
507	20240213	115300	17902720	3005	3005	3005	3005	0
508	20240213	115200	17902720	3005	3005	3005	3005	0
509	20240213	115100	17902720	3005	3005	3005	3005	0
510	20240213	115000	17902720	3005	3005	3005	3005	0
511	20240213	114900	17902720	3005	3005	3005	3005	0
512	20240213	114800	17902720	3005	3005	3005	3005	0
513	20240213	114700	17902720	3005	3005	3005	3005	0
514	20240213	114600	17902720	3005	3005	3005	3005	0
515	20240213	114500	17902720	3005	3005	3005	3005	1
516	20240213	114400	17899715	3005	3005	3005	3005	0
517	20240213	114300	17899715	3005	3005	3005	3005	0
518	20240213	114200	17899715	3005	3005	3005	3005	0
519	20240213	114100	17899715	3005	3005	3005	3005	0
520	20240213	114000	17899715	3005	3005	3005	3005	0
521	20240213	113900	17899715	3005	3020	3020	3005	190
522	20240213	113800	17328735	3025	3025	3025	3025	0
523	20240213	113700	17328735	3025	3025	3025	3025	0
524	20240213	113600	17328735	3025	3025	3025	3025	0
525	20240213	113500	17328735	3025	3025	3025	3025	0
526	20240213	113400	17328735	3025	3025	3025	3025	0
527	20240213	113300	17328735	3025	3025	3025	3025	0
528	20240213	113200	17328735	3025	3025	3025	3025	0
529	20240213	113100	17328735	3025	3025	3025	3025	0
530	20240213	113000	17328735	3025	3025	3025	3025	0
531	20240213	112900	17328735	3025	3025	3025	3025	0
532	20240213	112800	17328735	3025	3005	3025	3005	7
533	20240213	112700	17307645	3000	3000	3000	3000	0
534	20240213	112600	17307645	3000	3000	3000	3000	0
535	20240213	112500	17307645	3000	3000	3000	3000	0
536	20240213	112400	17307645	3000	3000	3000	3000	0
537	20240213	112300	17307645	3000	3000	3000	3000	0
538	20240213	112200	17307645	3000	3000	3000	3000	0
539	20240213	112100	17307645	3000	3000	3000	3000	0
540	20240213	112000	17307645	3000	3000	3000	3000	0
541	20240213	111900	17307645	3000	3000	3000	3000	0
542	20240213	111800	17307645	3000	3000	3000	3000	0
543	20240213	111700	17307645	3000	3000	3000	3000	0
544	20240213	111600	17307645	3000	3000	3000	3000	0
545	20240213	111500	17307645	3000	3000	3000	3000	0
546	20240213	111400	17307645	3000	3000	3000	3000	0
547	20240213	111300	17307645	3000	3000	3000	3000	0
548	20240213	111200	17307645	3000	3000	3000	3000	0
549	20240213	111100	17307645	3000	3000	3000	3000	0
550	20240213	111000	17307645	3000	3000	3000	3000	0
551	20240213	110900	17307645	3000	3000	3000	3000	0
552	20240213	110800	17307645	3000	3000	3000	3000	0
553	20240213	110700	17307645	3000	3000	3000	3000	505
554	20240213	110600	15792645	3000	3000	3000	3000	0
555	20240213	110500	15792645	3000	3000	3000	3000	0
556	20240213	110400	15792645	3000	3000	3000	3000	3
557	20240213	110300	15783645	3000	3000	3000	3000	523
558	20240213	110200	14214645	3000	3000	3000	3000	10
559	20240213	110100	14184645	3005	3005	3005	3005	159
560	20240213	110000	13706850	3005	3005	3005	3005	0
561	20240213	105900	13706850	3005	3005	3005	3005	0
562	20240213	105800	13706850	3005	3005	3005	3005	0
563	20240213	105700	13706850	3005	3005	3005	3005	41
564	20240213	105600	13583645	3005	3005	3005	3005	0
565	20240213	105500	13583645	3005	3000	3005	3000	408
566	20240213	105400	12359560	3000	3000	3000	3000	1
567	20240213	105300	12356560	3000	3000	3000	3000	1
568	20240213	105200	12353560	3000	3000	3000	3000	7
569	20240213	105100	12332560	3000	3000	3000	3000	822
570	20240213	105000	9866560	3000	3000	3000	3000	1
571	20240213	104900	9863560	3000	3000	3000	3000	0
572	20240213	104800	9863560	3000	3000	3000	3000	400
573	20240213	104700	8663560	3000	3000	3000	3000	0
574	20240213	104600	8663560	3000	3000	3000	3000	0
575	20240213	104500	8663560	3000	3000	3000	3000	4
576	20240213	104400	8651560	3000	3000	3000	3000	0
577	20240213	104300	8651560	3000	3000	3000	3000	400
578	20240213	104200	7451560	2995	2995	2995	2995	0
579	20240213	104100	7451560	2995	2995	2995	2995	0
580	20240213	104000	7451560	2995	2995	2995	2995	0
581	20240213	103900	7451560	2995	2995	2995	2995	0
582	20240213	103800	7451560	2995	2995	2995	2995	10
583	20240213	103700	7421610	3000	3000	3000	3000	0
584	20240213	103600	7421610	3000	3000	3000	3000	0
585	20240213	103500	7421610	3000	3000	3000	3000	5
586	20240213	103400	7406610	3000	3000	3000	3000	30
587	20240213	103300	7316610	3000	3000	3000	3000	0
588	20240213	103200	7316610	3000	3000	3000	3000	0
589	20240213	103100	7316610	3000	3000	3000	3000	3
590	20240213	103000	7307610	3000	3000	3000	3000	0
591	20240213	102900	7307610	3000	3000	3000	3000	0
592	20240213	102800	7307610	3000	3000	3000	3000	0
593	20240213	102700	7307610	3000	3000	3000	3000	0
594	20240213	102600	7307610	3000	3000	3000	3000	0
595	20240213	102500	7307610	3000	3000	3000	3000	0
596	20240213	102400	7307610	3000	3000	3000	3000	0
597	20240213	102300	7307610	3000	3000	3000	3000	11
598	20240213	102200	7274610	3000	3000	3000	3000	0
599	20240213	102100	7274610	3000	3000	3000	3000	0
600	20240213	102000	7274610	3000	3000	3000	3000	0
601	20240213	101900	7274610	3000	3000	3000	3000	0
602	20240213	101800	7274610	3000	3000	3000	3000	0
603	20240213	101700	7274610	3000	3000	3000	3000	0
604	20240213	101600	7274610	3000	3000	3000	3000	0
605	20240213	101500	7274610	3000	3000	3000	3000	0
606	20240213	101400	7274610	3000	3000	3000	3000	120
607	20240213	101300	6914610	3000	3000	3000	3000	0
608	20240213	101200	6914610	3000	3000	3000	3000	0
609	20240213	101100	6914610	3000	3000	3000	3000	0
610	20240213	101000	6914610	3000	3000	3000	3000	0
611	20240213	100900	6914610	3000	3000	3000	3000	0
612	20240213	100800	6914610	3000	3000	3000	3000	0
613	20240213	100700	6914610	3000	3000	3000	3000	64
614	20240213	100600	6722610	2995	2995	2995	2995	0
615	20240213	100500	6722610	2995	2995	2995	2995	1
616	20240213	100400	6719615	2995	3000	3000	2995	103
617	20240213	100300	6410630	3000	3000	3000	3000	0
618	20240213	100200	6410630	3000	3000	3000	3000	0
619	20240213	100100	6410630	3000	3000	3000	3000	0
620	20240213	100000	6410630	3000	3000	3000	3000	0
621	20240213	095900	6410630	3000	3000	3000	3000	0
622	20240213	095800	6410630	3000	3000	3000	3000	0
623	20240213	095700	6410630	3000	3000	3000	3000	0
624	20240213	095600	6410630	3000	3000	3000	3000	0
625	20240213	095500	6410630	3000	3000	3000	3000	0
626	20240213	095400	6410630	3000	3000	3000	3000	0
627	20240213	095300	6410630	3000	3000	3000	3000	0
628	20240213	095200	6410630	3000	3000	3000	3000	30
629	20240213	095100	6320630	3000	3000	3000	3000	14
630	20240213	095000	6278630	3000	3000	3000	3000	0
631	20240213	094900	6278630	3000	3000	3000	3000	1
632	20240213	094800	6275630	3000	3000	3000	3000	1
633	20240213	094700	6272630	3000	3000	3000	3000	0
634	20240213	094600	6272630	3000	3000	3000	3000	5
635	20240213	094500	6257630	3000	3000	3000	3000	0
636	20240213	094400	6257630	3000	3000	3000	3000	0
637	20240213	094300	6257630	3000	3000	3000	3000	0
638	20240213	094200	6257630	3000	3000	3000	3000	0
639	20240213	094100	6257630	3000	3000	3000	3000	1
640	20240213	094000	6254630	3000	3000	3000	3000	0
641	20240213	093900	6254630	3000	3000	3000	3000	0
642	20240213	093800	6254630	3000	3000	3000	3000	0
643	20240213	093700	6254630	3000	3000	3000	3000	0
644	20240213	093600	6254630	3000	3000	3000	3000	49
645	20240213	093500	6107630	3000	3000	3000	3000	0
646	20240213	093400	6107630	3000	3000	3000	3000	0
647	20240213	093300	6107630	3000	3000	3000	3000	0
648	20240213	093200	6107630	3000	3000	3000	3000	0
649	20240213	093100	6107630	3000	3000	3000	3000	0
650	20240213	093000	6107630	3000	3000	3000	3000	0
651	20240213	092900	6107630	3000	3000	3000	3000	0
652	20240213	092800	6107630	3000	3000	3000	3000	0
653	20240213	092700	6107630	3000	3000	3000	3000	602
654	20240213	092600	4301630	3000	3000	3000	3000	0
655	20240213	092500	4301630	3000	3000	3000	3000	0
656	20240213	092400	4301630	3000	3000	3000	3000	1
657	20240213	092300	4298630	3000	3000	3000	3000	22
658	20240213	092200	4232630	3000	3000	3000	3000	0
659	20240213	092100	4232630	3000	3000	3000	3000	0
660	20240213	092000	4232630	3000	2995	3000	2995	78
661	20240213	091900	3998640	3000	3000	3000	3000	300
662	20240213	091800	3098640	3000	3000	3000	3000	225
663	20240213	091700	2423640	3000	3000	3000	3000	3
664	20240213	091600	2414640	3000	3000	3000	3000	0
665	20240213	091500	2414640	3000	3000	3000	3000	0
666	20240213	091400	2414640	3000	3000	3000	3000	0
667	20240213	091300	2414640	3000	3000	3000	3000	284
668	20240213	091200	1562640	3000	3000	3000	3000	0
669	20240213	091100	1562640	3000	3000	3000	3000	0
670	20240213	091000	1562640	3000	3000	3000	3000	0
671	20240213	090900	1562640	3000	3040	3040	3000	460
672	20240213	090800	176845	3050	3050	3050	3050	0
673	20240213	090700	176845	3050	3050	3050	3050	49
674	20240213	090600	27395	3050	3050	3050	3050	0
675	20240213	090500	27395	3050	3050	3050	3050	0
676	20240213	090400	27395	3050	3050	3050	3050	1
677	20240213	090300	24345	3050	3045	3050	3045	3
678	20240213	090200	15200	3040	3040	3040	3040	0
679	20240213	090100	15200	3040	3040	3040	3040	0
680	20240213	090000	15200	3040	3040	3040	3040	5