KissMeData/263770/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205100	34519525	2860	2860	2860	2860	661
3	20240215	205000	34519525	2860	2860	2860	2860	0
4	20240215	204900	34519525	2860	2860	2860	2860	0
5	20240215	204800	34519525	2860	2860	2860	2860	0
6	20240215	204700	34519525	2860	2860	2860	2860	0
7	20240215	204600	34519525	2860	2860	2860	2860	0
8	20240215	204500	34519525	2860	2860	2860	2860	0
9	20240215	204400	34519525	2860	2860	2860	2860	0
10	20240215	204300	34519525	2860	2860	2860	2860	0
11	20240215	204200	34519525	2860	2860	2860	2860	0
12	20240215	204100	34519525	2860	2860	2860	2860	0
13	20240215	204000	34519525	2860	2860	2860	2860	0
14	20240215	203900	34519525	2860	2860	2860	2860	0
15	20240215	203800	34519525	2860	2860	2860	2860	0
16	20240215	203700	34519525	2860	2860	2860	2860	0
17	20240215	203600	34519525	2860	2860	2860	2860	0
18	20240215	203500	34519525	2860	2860	2860	2860	0
19	20240215	203400	34519525	2860	2860	2860	2860	0
20	20240215	203300	34519525	2860	2860	2860	2860	0
21	20240215	203200	34519525	2860	2860	2860	2860	0
22	20240215	203100	34519525	2860	2860	2860	2860	0
23	20240215	203000	34519525	2860	2860	2860	2860	0
24	20240215	202900	34519525	2860	2860	2860	2860	0
25	20240215	202800	34519525	2860	2860	2860	2860	0
26	20240215	202700	34519525	2860	2860	2860	2860	0
27	20240215	202600	34519525	2860	2860	2860	2860	0
28	20240215	202500	34519525	2860	2860	2860	2860	0
29	20240215	202400	34519525	2860	2860	2860	2860	0
30	20240215	202300	34519525	2860	2860	2860	2860	0
31	20240215	202200	34519525	2860	2860	2860	2860	0
32	20240215	202100	34519525	2860	2860	2860	2860	661
33	20240215	202000	34519525	2860	2860	2860	2860	0
34	20240215	201900	34519525	2860	2860	2860	2860	0
35	20240215	201800	34519525	2860	2860	2860	2860	0
36	20240215	201700	34519525	2860	2860	2860	2860	0
37	20240215	201600	34519525	2860	2860	2860	2860	0
38	20240215	201500	34519525	2860	2860	2860	2860	0
39	20240215	201400	34519525	2860	2860	2860	2860	0
40	20240215	201300	34519525	2860	2860	2860	2860	0
41	20240215	201200	34519525	2860	2860	2860	2860	0
42	20240215	201100	34519525	2860	2860	2860	2860	0
43	20240215	201000	34519525	2860	2860	2860	2860	0
44	20240215	200900	34519525	2860	2860	2860	2860	0
45	20240215	200800	34519525	2860	2860	2860	2860	0
46	20240215	200700	34519525	2860	2860	2860	2860	0
47	20240215	200600	34519525	2860	2860	2860	2860	0
48	20240215	200500	34519525	2860	2860	2860	2860	0
49	20240215	200400	34519525	2860	2860	2860	2860	0
50	20240215	200300	34519525	2860	2860	2860	2860	0
51	20240215	200200	34519525	2860	2860	2860	2860	0
52	20240215	200100	34519525	2860	2860	2860	2860	0
53	20240215	200000	34519525	2860	2860	2860	2860	0
54	20240215	195900	34519525	2860	2860	2860	2860	0
55	20240215	195800	34519525	2860	2860	2860	2860	0
56	20240215	195700	34519525	2860	2860	2860	2860	0
57	20240215	195600	34519525	2860	2860	2860	2860	0
58	20240215	195500	34519525	2860	2860	2860	2860	0
59	20240215	195400	34519525	2860	2860	2860	2860	0
60	20240215	195300	34519525	2860	2860	2860	2860	0
61	20240215	195200	34519525	2860	2860	2860	2860	0
62	20240215	195100	34519525	2860	2860	2860	2860	661
63	20240215	195000	34519525	2860	2860	2860	2860	0
64	20240215	194900	34519525	2860	2860	2860	2860	0
65	20240215	194800	34519525	2860	2860	2860	2860	0
66	20240215	194700	34519525	2860	2860	2860	2860	0
67	20240215	194600	34519525	2860	2860	2860	2860	0
68	20240215	194500	34519525	2860	2860	2860	2860	0
69	20240215	194400	34519525	2860	2860	2860	2860	0
70	20240215	194300	34519525	2860	2860	2860	2860	0
71	20240215	194200	34519525	2860	2860	2860	2860	0
72	20240215	194100	34519525	2860	2860	2860	2860	0
73	20240215	194000	34519525	2860	2860	2860	2860	0
74	20240215	193900	34519525	2860	2860	2860	2860	0
75	20240215	193800	34519525	2860	2860	2860	2860	0
76	20240215	193700	34519525	2860	2860	2860	2860	0
77	20240215	193600	34519525	2860	2860	2860	2860	0
78	20240215	193500	34519525	2860	2860	2860	2860	0
79	20240215	193400	34519525	2860	2860	2860	2860	0
80	20240215	193300	34519525	2860	2860	2860	2860	0
81	20240215	193200	34519525	2860	2860	2860	2860	0
82	20240215	193100	34519525	2860	2860	2860	2860	0
83	20240215	193000	34519525	2860	2860	2860	2860	0
84	20240215	192900	34519525	2860	2860	2860	2860	0
85	20240215	192800	34519525	2860	2860	2860	2860	0
86	20240215	192700	34519525	2860	2860	2860	2860	0
87	20240215	192600	34519525	2860	2860	2860	2860	0
88	20240215	192500	34519525	2860	2860	2860	2860	0
89	20240215	192400	34519525	2860	2860	2860	2860	0
90	20240215	192300	34519525	2860	2860	2860	2860	0
91	20240215	192200	34519525	2860	2860	2860	2860	0
92	20240215	192100	34519525	2860	2860	2860	2860	661
93	20240215	192000	34519525	2860	2860	2860	2860	0
94	20240215	191900	34519525	2860	2860	2860	2860	0
95	20240215	191800	34519525	2860	2860	2860	2860	0
96	20240215	191700	34519525	2860	2860	2860	2860	0
97	20240215	191600	34519525	2860	2860	2860	2860	0
98	20240215	191500	34519525	2860	2860	2860	2860	0
99	20240215	191400	34519525	2860	2860	2860	2860	0
100	20240215	191300	34519525	2860	2860	2860	2860	0
101	20240215	191200	34519525	2860	2860	2860	2860	0
102	20240215	191100	34519525	2860	2860	2860	2860	0
103	20240215	191000	34519525	2860	2860	2860	2860	0
104	20240215	190900	34519525	2860	2860	2860	2860	0
105	20240215	190800	34519525	2860	2860	2860	2860	0
106	20240215	190700	34519525	2860	2860	2860	2860	0
107	20240215	190600	34519525	2860	2860	2860	2860	0
108	20240215	190500	34519525	2860	2860	2860	2860	0
109	20240215	190400	34519525	2860	2860	2860	2860	0
110	20240215	190300	34519525	2860	2860	2860	2860	0
111	20240215	190200	34519525	2860	2860	2860	2860	0
112	20240215	190100	34519525	2860	2860	2860	2860	0
113	20240215	190000	34519525	2860	2860	2860	2860	0
114	20240215	185900	34519525	2860	2860	2860	2860	0
115	20240215	185800	34519525	2860	2860	2860	2860	0
116	20240215	185700	34519525	2860	2860	2860	2860	0
117	20240215	185600	34519525	2860	2860	2860	2860	0
118	20240215	185500	34519525	2860	2860	2860	2860	0
119	20240215	185400	34519525	2860	2860	2860	2860	0
120	20240215	185300	34519525	2860	2860	2860	2860	0
121	20240215	185200	34519525	2860	2860	2860	2860	0
122	20240215	185100	34519525	2860	2860	2860	2860	661
123	20240215	185000	34519525	2860	2860	2860	2860	0
124	20240215	184900	34519525	2860	2860	2860	2860	0
125	20240215	184800	34519525	2860	2860	2860	2860	0
126	20240215	184700	34519525	2860	2860	2860	2860	0
127	20240215	184600	34519525	2860	2860	2860	2860	0
128	20240215	184500	34519525	2860	2860	2860	2860	0
129	20240215	184400	34519525	2860	2860	2860	2860	0
130	20240215	184300	34519525	2860	2860	2860	2860	0
131	20240215	184200	34519525	2860	2860	2860	2860	0
132	20240215	184100	34519525	2860	2860	2860	2860	0
133	20240215	184000	34519525	2860	2860	2860	2860	0
134	20240215	183900	34519525	2860	2860	2860	2860	0
135	20240215	183800	34519525	2860	2860	2860	2860	0
136	20240215	183700	34519525	2860	2860	2860	2860	0
137	20240215	183600	34519525	2860	2860	2860	2860	0
138	20240215	183500	34519525	2860	2860	2860	2860	0
139	20240215	183400	34519525	2860	2860	2860	2860	0
140	20240215	183300	34519525	2860	2860	2860	2860	0
141	20240215	183200	34519525	2860	2860	2860	2860	0
142	20240215	183100	34519525	2860	2860	2860	2860	0
143	20240215	183000	34519525	2860	2860	2860	2860	0
144	20240215	182900	34519525	2860	2860	2860	2860	0
145	20240215	182800	34519525	2860	2860	2860	2860	0
146	20240215	182700	34519525	2860	2860	2860	2860	0
147	20240215	182600	34519525	2860	2860	2860	2860	0
148	20240215	182500	34519525	2860	2860	2860	2860	0
149	20240215	182400	34519525	2860	2860	2860	2860	0
150	20240215	182300	34519525	2860	2860	2860	2860	0
151	20240215	182200	34519525	2860	2860	2860	2860	0
152	20240215	182100	34519525	2860	2860	2860	2860	661
153	20240215	182000	34519525	2860	2860	2860	2860	0
154	20240215	181900	34519525	2860	2860	2860	2860	0
155	20240215	181800	34519525	2860	2860	2860	2860	0
156	20240215	181700	34519525	2860	2860	2860	2860	0
157	20240215	181600	34519525	2860	2860	2860	2860	0
158	20240215	181500	34519525	2860	2860	2860	2860	0
159	20240215	181400	34519525	2860	2860	2860	2860	0
160	20240215	181300	34519525	2860	2860	2860	2860	0
161	20240215	181200	34519525	2860	2860	2860	2860	0
162	20240215	181100	34519525	2860	2860	2860	2860	0
163	20240215	181000	34519525	2860	2860	2860	2860	0
164	20240215	180900	34519525	2860	2860	2860	2860	0
165	20240215	180800	34519525	2860	2860	2860	2860	0
166	20240215	180700	34519525	2860	2860	2860	2860	0
167	20240215	180600	34519525	2860	2860	2860	2860	0
168	20240215	180500	34519525	2860	2860	2860	2860	0
169	20240215	180400	34519525	2860	2860	2860	2860	0
170	20240215	180300	34519525	2860	2860	2860	2860	0
171	20240215	180200	34519525	2860	2860	2860	2860	0
172	20240215	180100	34519525	2860	2860	2860	2860	0
173	20240215	180000	34519525	2860	2860	2860	2860	0
174	20240215	175900	34519525	2860	2860	2860	2860	0
175	20240215	175800	34519525	2860	2860	2860	2860	0
176	20240215	175700	34519525	2860	2860	2860	2860	0
177	20240215	175600	34519525	2860	2860	2860	2860	0
178	20240215	175500	34519525	2860	2860	2860	2860	0
179	20240215	175400	34519525	2860	2860	2860	2860	0
180	20240215	175300	34519525	2860	2860	2860	2860	0
181	20240215	175200	34519525	2860	2860	2860	2860	0
182	20240215	175100	34519525	2860	2860	2860	2860	661
183	20240215	175000	34519525	2860	2860	2860	2860	0
184	20240215	174900	34519525	2860	2860	2860	2860	0
185	20240215	174800	34519525	2860	2860	2860	2860	0
186	20240215	174700	34519525	2860	2860	2860	2860	0
187	20240215	174600	34519525	2860	2860	2860	2860	0
188	20240215	174500	34519525	2860	2860	2860	2860	0
189	20240215	174400	34519525	2860	2860	2860	2860	0
190	20240215	174300	34519525	2860	2860	2860	2860	0
191	20240215	174200	34519525	2860	2860	2860	2860	0
192	20240215	174100	34519525	2860	2860	2860	2860	0
193	20240215	174000	34519525	2860	2860	2860	2860	0
194	20240215	173900	34519525	2860	2860	2860	2860	0
195	20240215	173800	34519525	2860	2860	2860	2860	0
196	20240215	173700	34519525	2860	2860	2860	2860	0
197	20240215	173600	34519525	2860	2860	2860	2860	0
198	20240215	173500	34519525	2860	2860	2860	2860	0
199	20240215	173400	34519525	2860	2860	2860	2860	0
200	20240215	173300	34519525	2860	2860	2860	2860	0
201	20240215	173200	34519525	2860	2860	2860	2860	0
202	20240215	173100	34519525	2860	2860	2860	2860	0
203	20240215	173000	34519525	2860	2860	2860	2860	0
204	20240215	172900	34519525	2860	2860	2860	2860	0
205	20240215	172800	34519525	2860	2860	2860	2860	0
206	20240215	172700	34519525	2860	2860	2860	2860	0
207	20240215	172600	34519525	2860	2860	2860	2860	0
208	20240215	172500	34519525	2860	2860	2860	2860	0
209	20240215	172400	34519525	2860	2860	2860	2860	0
210	20240215	172300	34519525	2860	2860	2860	2860	0
211	20240215	172200	34519525	2860	2860	2860	2860	0
212	20240215	172100	34519525	2860	2860	2860	2860	661
213	20240215	172000	34519525	2860	2860	2860	2860	0
214	20240215	171900	34519525	2860	2860	2860	2860	0
215	20240215	171800	34519525	2860	2860	2860	2860	0
216	20240215	171700	34519525	2860	2860	2860	2860	0
217	20240215	171600	34519525	2860	2860	2860	2860	0
218	20240215	171500	34519525	2860	2860	2860	2860	0
219	20240215	171400	34519525	2860	2860	2860	2860	0
220	20240215	171300	34519525	2860	2860	2860	2860	0
221	20240215	171200	34519525	2860	2860	2860	2860	0
222	20240215	171100	34519525	2860	2860	2860	2860	0
223	20240215	171000	34519525	2860	2860	2860	2860	0
224	20240215	170900	34519525	2860	2860	2860	2860	0
225	20240215	170800	34519525	2860	2860	2860	2860	0
226	20240215	170700	34519525	2860	2860	2860	2860	0
227	20240215	170600	34519525	2860	2860	2860	2860	0
228	20240215	170500	34519525	2860	2860	2860	2860	0
229	20240215	170400	34519525	2860	2860	2860	2860	0
230	20240215	170300	34519525	2860	2860	2860	2860	0
231	20240215	170200	34519525	2860	2860	2860	2860	0
232	20240215	170100	34519525	2860	2860	2860	2860	0
233	20240215	170000	34519525	2860	2860	2860	2860	0
234	20240215	165900	34519525	2860	2860	2860	2860	0
235	20240215	165800	34519525	2860	2860	2860	2860	0
236	20240215	165700	34519525	2860	2860	2860	2860	0
237	20240215	165600	34519525	2860	2860	2860	2860	0
238	20240215	165500	34519525	2860	2860	2860	2860	0
239	20240215	165400	34519525	2860	2860	2860	2860	0
240	20240215	165300	34519525	2860	2860	2860	2860	0
241	20240215	165200	34519525	2860	2860	2860	2860	0
242	20240215	165100	34519525	2860	2860	2860	2860	661
243	20240215	165000	34519525	2860	2860	2860	2860	0
244	20240215	164900	34519525	2860	2860	2860	2860	0
245	20240215	164800	34519525	2860	2860	2860	2860	0
246	20240215	164700	34519525	2860	2860	2860	2860	0
247	20240215	164600	34519525	2860	2860	2860	2860	0
248	20240215	164500	34519525	2860	2860	2860	2860	0
249	20240215	164400	34519525	2860	2860	2860	2860	0
250	20240215	164300	34519525	2860	2860	2860	2860	0
251	20240215	164200	34519525	2860	2860	2860	2860	0
252	20240215	164100	34519525	2860	2860	2860	2860	0
253	20240215	164000	34519525	2860	2860	2860	2860	0
254	20240215	163900	34519525	2860	2860	2860	2860	0
255	20240215	163800	34519525	2860	2860	2860	2860	0
256	20240215	163700	34519525	2860	2860	2860	2860	0
257	20240215	163600	34519525	2860	2860	2860	2860	0
258	20240215	163500	34519525	2860	2860	2860	2860	0
259	20240215	163400	34519525	2860	2860	2860	2860	0
260	20240215	163300	34519525	2860	2860	2860	2860	0
261	20240215	163200	34519525	2860	2860	2860	2860	0
262	20240215	163100	34519525	2860	2860	2860	2860	0
263	20240215	163000	34519525	2860	2860	2860	2860	0
264	20240215	162900	34519525	2860	2860	2860	2860	0
265	20240215	162800	34519525	2860	2860	2860	2860	0
266	20240215	162700	34519525	2860	2860	2860	2860	0
267	20240215	162600	34519525	2860	2860	2860	2860	0
268	20240215	162500	34519525	2860	2860	2860	2860	0
269	20240215	162400	34519525	2860	2860	2860	2860	0
270	20240215	162300	34519525	2860	2860	2860	2860	0
271	20240215	162200	34519525	2860	2860	2860	2860	0
272	20240215	162100	34519525	2860	2860	2860	2860	661
273	20240215	162000	34519525	2860	2860	2860	2860	0
274	20240215	161900	34519525	2860	2860	2860	2860	0
275	20240215	161800	34519525	2860	2860	2860	2860	0
276	20240215	161700	34519525	2860	2860	2860	2860	0
277	20240215	161600	34519525	2860	2860	2860	2860	0
278	20240215	161500	34519525	2860	2860	2860	2860	0
279	20240215	161400	34519525	2860	2860	2860	2860	0
280	20240215	161300	34519525	2860	2860	2860	2860	0
281	20240215	161200	34519525	2860	2860	2860	2860	0
282	20240215	161100	34519525	2860	2860	2860	2860	0
283	20240215	161000	34519525	2860	2860	2860	2860	0
284	20240215	160900	34519525	2860	2860	2860	2860	0
285	20240215	160800	34519525	2860	2860	2860	2860	0
286	20240215	160700	34519525	2860	2860	2860	2860	0
287	20240215	160600	34519525	2860	2860	2860	2860	0
288	20240215	160500	34519525	2860	2860	2860	2860	0
289	20240215	160400	34519525	2860	2860	2860	2860	0
290	20240215	160300	34519525	2860	2860	2860	2860	0
291	20240215	160200	34519525	2860	2860	2860	2860	0
292	20240215	160100	34519525	2860	2860	2860	2860	0
293	20240215	160000	34519525	2860	2860	2860	2860	0
294	20240215	155900	34519525	2860	2860	2860	2860	0
295	20240215	155800	34519525	2860	2860	2860	2860	0
296	20240215	155700	34519525	2860	2860	2860	2860	0
297	20240215	155600	34519525	2860	2860	2860	2860	0
298	20240215	155500	34519525	2860	2860	2860	2860	0
299	20240215	155400	34519525	2860	2860	2860	2860	0
300	20240215	155300	34519525	2860	2860	2860	2860	0
301	20240215	155200	34519525	2860	2860	2860	2860	0
302	20240215	155100	34519525	2860	2860	2860	2860	661
303	20240215	155000	34519525	2860	2860	2860	2860	0
304	20240215	154900	34519525	2860	2860	2860	2860	0
305	20240215	154800	34519525	2860	2860	2860	2860	0
306	20240215	154700	34519525	2860	2860	2860	2860	0
307	20240215	154600	34519525	2860	2860	2860	2860	0
308	20240215	154500	34519525	2860	2860	2860	2860	0
309	20240215	154400	34519525	2860	2860	2860	2860	0
310	20240215	154300	34519525	2860	2860	2860	2860	0
311	20240215	154200	34519525	2860	2860	2860	2860	0
312	20240215	154100	34519525	2860	2860	2860	2860	0
313	20240215	154000	34519525	2860	2860	2860	2860	0
314	20240215	153900	34519525	2860	2860	2860	2860	0
315	20240215	153800	34519525	2860	2860	2860	2860	0
316	20240215	153700	34519525	2860	2860	2860	2860	0
317	20240215	153600	34519525	2860	2860	2860	2860	0
318	20240215	153500	34519525	2860	2860	2860	2860	0
319	20240215	153400	34519525	2860	2860	2860	2860	0
320	20240215	153300	34519525	2860	2860	2860	2860	0
321	20240215	153200	34519525	2860	2860	2860	2860	0
322	20240215	153100	34519525	2860	2860	2860	2860	0
323	20240215	153000	34519525	2860	2860	2860	2860	661
324	20240215	152900	32629065	2865	2865	2865	2865	0
325	20240215	152800	32629065	2865	2865	2865	2865	0
326	20240215	152700	32629065	2865	2865	2865	2865	0
327	20240215	152600	32629065	2865	2865	2865	2865	0
328	20240215	152500	32629065	2865	2865	2865	2865	0
329	20240215	152400	32629065	2865	2865	2865	2865	0
330	20240215	152300	32629065	2865	2865	2865	2865	0
331	20240215	152200	32629065	2865	2865	2865	2865	0
332	20240215	152100	32629065	2865	2865	2865	2865	0
333	20240215	152000	32629065	2865	2865	2865	2865	0
334	20240215	151900	32629065	2865	2860	2865	2860	3
335	20240215	151800	32620475	2865	2860	2865	2860	3
336	20240215	151700	32611885	2860	2865	2865	2860	29
337	20240215	151600	32528820	2865	2865	2865	2865	2
338	20240215	151500	32523090	2865	2860	2865	2860	3
339	20240215	151400	32514500	2865	2865	2865	2865	0
340	20240215	151300	32514500	2865	2865	2865	2865	0
341	20240215	151200	32514500	2865	2865	2865	2865	0
342	20240215	151100	32514500	2865	2865	2865	2865	0
343	20240215	151000	32514500	2865	2865	2865	2865	15
344	20240215	150900	32471525	2870	2870	2870	2870	0
345	20240215	150800	32471525	2870	2870	2870	2870	0
346	20240215	150700	32471525	2870	2870	2870	2870	0
347	20240215	150600	32471525	2870	2870	2870	2870	0
348	20240215	150500	32471525	2870	2870	2870	2870	0
349	20240215	150400	32471525	2870	2870	2870	2870	0
350	20240215	150300	32471525	2870	2870	2870	2870	0
351	20240215	150200	32471525	2870	2870	2870	2870	0
352	20240215	150100	32471525	2870	2870	2870	2870	500
353	20240215	150000	31036525	2870	2870	2870	2870	2
354	20240215	145900	31030785	2855	2855	2855	2855	16
355	20240215	145800	30985105	2870	2870	2870	2870	0
356	20240215	145700	30985105	2870	2870	2870	2870	0
357	20240215	145600	30985105	2870	2870	2870	2870	0
358	20240215	145500	30985105	2870	2870	2870	2870	0
359	20240215	145400	30985105	2870	2870	2870	2870	2
360	20240215	145300	30979365	2855	2855	2855	2855	0
361	20240215	145200	30979365	2855	2860	2860	2855	51
362	20240215	145100	30833620	2870	2860	2870	2860	10
363	20240215	145000	30805000	2870	2870	2870	2870	7
364	20240215	144900	30784910	2860	2860	2860	2860	6
365	20240215	144800	30767750	2870	2870	2870	2870	0
366	20240215	144700	30767750	2870	2870	2870	2870	0
367	20240215	144600	30767750	2870	2870	2870	2870	0
368	20240215	144500	30767750	2870	2870	2870	2870	0
369	20240215	144400	30767750	2870	2870	2870	2870	0
370	20240215	144300	30767750	2870	2870	2870	2870	0
371	20240215	144200	30767750	2870	2870	2870	2870	0
372	20240215	144100	30767750	2870	2870	2870	2870	0
373	20240215	144000	30767750	2870	2870	2870	2870	0
374	20240215	143900	30767750	2870	2870	2870	2870	0
375	20240215	143800	30767750	2870	2870	2870	2870	0
376	20240215	143700	30767750	2870	2870	2870	2870	0
377	20240215	143600	30767750	2870	2870	2870	2870	0
378	20240215	143500	30767750	2870	2870	2870	2870	2
379	20240215	143400	30762010	2865	2865	2865	2865	7
380	20240215	143300	30741955	2870	2870	2870	2870	0
381	20240215	143200	30741955	2870	2870	2870	2870	0
382	20240215	143100	30741955	2870	2870	2870	2870	0
383	20240215	143000	30741955	2870	2870	2870	2870	0
384	20240215	142900	30741955	2870	2870	2870	2870	0
385	20240215	142800	30741955	2870	2870	2870	2870	0
386	20240215	142700	30741955	2870	2870	2870	2870	0
387	20240215	142600	30741955	2870	2870	2870	2870	0
388	20240215	142500	30741955	2870	2870	2870	2870	0
389	20240215	142400	30741955	2870	2870	2870	2870	0
390	20240215	142300	30741955	2870	2870	2870	2870	100
391	20240215	142200	30454955	2870	2870	2870	2870	0
392	20240215	142100	30454955	2870	2870	2870	2870	0
393	20240215	142000	30454955	2870	2870	2870	2870	0
394	20240215	141900	30454955	2870	2870	2870	2870	0
395	20240215	141800	30454955	2870	2870	2870	2870	0
396	20240215	141700	30454955	2870	2870	2870	2870	2
397	20240215	141600	30449215	2865	2865	2865	2865	0
398	20240215	141500	30449215	2865	2865	2865	2865	58
399	20240215	141400	30283045	2865	2865	2865	2865	25
400	20240215	141300	30211420	2865	2865	2865	2865	0
401	20240215	141200	30211420	2865	2865	2865	2865	2
402	20240215	141100	30205690	2855	2855	2855	2855	0
403	20240215	141000	30205690	2855	2860	2860	2855	22
404	20240215	140900	30142875	2865	2865	2865	2865	1
405	20240215	140800	30140010	2865	2865	2865	2865	0
406	20240215	140700	30140010	2865	2865	2865	2865	1
407	20240215	140600	30137145	2865	2865	2865	2865	0
408	20240215	140500	30137145	2865	2865	2865	2865	5
409	20240215	140400	30122820	2865	2865	2865	2865	0
410	20240215	140300	30122820	2865	2865	2865	2865	0
411	20240215	140200	30122820	2865	2865	2865	2865	0
412	20240215	140100	30122820	2865	2865	2865	2865	0
413	20240215	140000	30122820	2865	2865	2865	2865	1
414	20240215	135900	30119955	2870	2870	2870	2870	0
415	20240215	135800	30119955	2870	2865	2870	2865	30
416	20240215	135700	30034000	2865	2865	2865	2865	0
417	20240215	135600	30034000	2865	2865	2865	2865	99
418	20240215	135500	29750365	2865	2865	2865	2865	0
419	20240215	135400	29750365	2865	2865	2865	2865	0
420	20240215	135300	29750365	2865	2865	2865	2865	0
421	20240215	135200	29750365	2865	2865	2865	2865	400
422	20240215	135100	28604365	2865	2865	2865	2865	2
423	20240215	135000	28598635	2860	2860	2860	2860	0
424	20240215	134900	28598635	2860	2860	2860	2860	0
425	20240215	134800	28598635	2860	2860	2860	2860	0
426	20240215	134700	28598635	2860	2860	2860	2860	0
427	20240215	134600	28598635	2860	2865	2865	2860	11
428	20240215	134500	28567170	2865	2865	2865	2865	0
429	20240215	134400	28567170	2865	2865	2865	2865	2
430	20240215	134300	28561440	2855	2855	2855	2855	0
431	20240215	134200	28561440	2855	2855	2855	2855	499
432	20240215	134100	27136795	2865	2865	2865	2865	0
433	20240215	134000	27136795	2865	2865	2865	2865	0
434	20240215	133900	27136795	2865	2865	2865	2865	1000
435	20240215	133800	24271795	2865	2855	2865	2855	21
436	20240215	133700	24211820	2860	2860	2860	2860	0
437	20240215	133600	24211820	2860	2860	2860	2860	0
438	20240215	133500	24211820	2860	2860	2860	2860	1
439	20240215	133400	24208960	2865	2865	2865	2865	1
440	20240215	133300	24206095	2865	2865	2865	2865	0
441	20240215	133200	24206095	2865	2865	2865	2865	0
442	20240215	133100	24206095	2865	2865	2865	2865	0
443	20240215	133000	24206095	2865	2865	2865	2865	0
444	20240215	132900	24206095	2865	2865	2865	2865	0
445	20240215	132800	24206095	2865	2865	2865	2865	0
446	20240215	132700	24206095	2865	2865	2865	2865	0
447	20240215	132600	24206095	2865	2865	2865	2865	0
448	20240215	132500	24206095	2865	2865	2865	2865	0
449	20240215	132400	24206095	2865	2860	2865	2860	3
450	20240215	132300	24197505	2865	2865	2865	2865	0
451	20240215	132200	24197505	2865	2865	2865	2865	3
452	20240215	132100	24188910	2860	2860	2860	2860	1
453	20240215	132000	24186050	2860	2860	2860	2860	0
454	20240215	131900	24186050	2860	2860	2860	2860	0
455	20240215	131800	24186050	2860	2860	2860	2860	1
456	20240215	131700	24183190	2860	2860	2860	2860	1
457	20240215	131600	24180330	2865	2865	2865	2865	0
458	20240215	131500	24180330	2865	2865	2865	2865	34
459	20240215	131400	24082920	2865	2865	2865	2865	2
460	20240215	131300	24077190	2860	2860	2860	2860	0
461	20240215	131200	24077190	2860	2860	2860	2860	1
462	20240215	131100	24074330	2865	2865	2865	2865	0
463	20240215	131000	24074330	2865	2865	2865	2865	0
464	20240215	130900	24074330	2865	2865	2865	2865	0
465	20240215	130800	24074330	2865	2865	2865	2865	0
466	20240215	130700	24074330	2865	2865	2865	2865	0
467	20240215	130600	24074330	2865	2865	2865	2865	0
468	20240215	130500	24074330	2865	2865	2865	2865	0
469	20240215	130400	24074330	2865	2865	2865	2865	0
470	20240215	130300	24074330	2865	2865	2865	2865	2
471	20240215	130200	24068600	2865	2865	2865	2865	0
472	20240215	130100	24068600	2865	2865	2865	2865	5
473	20240215	130000	24054275	2865	2855	2865	2855	82
474	20240215	125900	23820095	2855	2855	2855	2855	0
475	20240215	125800	23820095	2855	2855	2855	2855	0
476	20240215	125700	23820095	2855	2855	2855	2855	0
477	20240215	125600	23820095	2855	2855	2855	2855	2
478	20240215	125500	23814385	2855	2855	2855	2855	18
479	20240215	125400	23762995	2850	2850	2850	2850	0
480	20240215	125300	23762995	2850	2860	2860	2850	500
481	20240215	125200	22337505	2870	2870	2870	2870	0
482	20240215	125100	22337505	2870	2875	2875	2870	3
483	20240215	125000	22328885	2865	2865	2865	2865	500
484	20240215	124900	20896385	2875	2875	2875	2875	0
485	20240215	124800	20896385	2875	2875	2875	2875	0
486	20240215	124700	20896385	2875	2875	2875	2875	0
487	20240215	124600	20896385	2875	2875	2875	2875	0
488	20240215	124500	20896385	2875	2875	2875	2875	15
489	20240215	124400	20853260	2875	2875	2875	2875	0
490	20240215	124300	20853260	2875	2875	2875	2875	0
491	20240215	124200	20853260	2875	2875	2875	2875	0
492	20240215	124100	20853260	2875	2875	2875	2875	0
493	20240215	124000	20853260	2875	2870	2875	2870	14
494	20240215	123900	20813070	2875	2875	2875	2875	0
495	20240215	123800	20813070	2875	2875	2875	2875	0
496	20240215	123700	20813070	2875	2875	2875	2875	0
497	20240215	123600	20813070	2875	2875	2875	2875	2
498	20240215	123500	20807320	2875	2875	2875	2875	100
499	20240215	123400	20519820	2875	2875	2875	2875	0
500	20240215	123300	20519820	2875	2875	2875	2875	0
501	20240215	123200	20519820	2875	2875	2875	2875	0
502	20240215	123100	20519820	2875	2875	2875	2875	0
503	20240215	123000	20519820	2875	2875	2875	2875	0
504	20240215	122900	20519820	2875	2875	2875	2875	0
505	20240215	122800	20519820	2875	2875	2875	2875	0
506	20240215	122700	20519820	2875	2875	2875	2875	0
507	20240215	122600	20519820	2875	2875	2875	2875	0
508	20240215	122500	20519820	2875	2875	2875	2875	0
509	20240215	122400	20519820	2875	2875	2875	2875	0
510	20240215	122300	20519820	2875	2875	2875	2875	0
511	20240215	122200	20519820	2875	2875	2875	2875	0
512	20240215	122100	20519820	2875	2875	2875	2875	0
513	20240215	122000	20519820	2875	2875	2875	2875	0
514	20240215	121900	20519820	2875	2875	2875	2875	0
515	20240215	121800	20519820	2875	2875	2875	2875	0
516	20240215	121700	20519820	2875	2875	2875	2875	0
517	20240215	121600	20519820	2875	2875	2875	2875	0
518	20240215	121500	20519820	2875	2875	2875	2875	20
519	20240215	121400	20462320	2875	2875	2875	2875	0
520	20240215	121300	20462320	2875	2875	2875	2875	10
521	20240215	121200	20433570	2875	2875	2875	2875	0
522	20240215	121100	20433570	2875	2875	2875	2875	0
523	20240215	121000	20433570	2875	2875	2875	2875	0
524	20240215	120900	20433570	2875	2875	2875	2875	0
525	20240215	120800	20433570	2875	2875	2875	2875	0
526	20240215	120700	20433570	2875	2875	2875	2875	0
527	20240215	120600	20433570	2875	2875	2875	2875	0
528	20240215	120500	20433570	2875	2875	2875	2875	0
529	20240215	120400	20433570	2875	2875	2875	2875	40
530	20240215	120300	20318570	2875	2870	2875	2870	15
531	20240215	120200	20275450	2875	2875	2875	2875	0
532	20240215	120100	20275450	2875	2875	2875	2875	0
533	20240215	120000	20275450	2875	2875	2875	2875	0
534	20240215	115900	20275450	2875	2875	2875	2875	0
535	20240215	115800	20275450	2875	2875	2875	2875	0
536	20240215	115700	20275450	2875	2875	2875	2875	0
537	20240215	115600	20275450	2875	2875	2875	2875	0
538	20240215	115500	20275450	2875	2875	2875	2875	0
539	20240215	115400	20275450	2875	2875	2875	2875	0
540	20240215	115300	20275450	2875	2875	2875	2875	0
541	20240215	115200	20275450	2875	2875	2875	2875	0
542	20240215	115100	20275450	2875	2875	2875	2875	0
543	20240215	115000	20275450	2875	2875	2875	2875	0
544	20240215	114900	20275450	2875	2875	2875	2875	0
545	20240215	114800	20275450	2875	2875	2875	2875	0
546	20240215	114700	20275450	2875	2875	2875	2875	0
547	20240215	114600	20275450	2875	2875	2875	2875	0
548	20240215	114500	20275450	2875	2875	2875	2875	0
549	20240215	114400	20275450	2875	2875	2875	2875	0
550	20240215	114300	20275450	2875	2875	2875	2875	1
551	20240215	114200	20272575	2875	2875	2875	2875	0
552	20240215	114100	20272575	2875	2875	2875	2875	0
553	20240215	114000	20272575	2875	2875	2875	2875	0
554	20240215	113900	20272575	2875	2875	2875	2875	0
555	20240215	113800	20272575	2875	2865	2875	2865	26
556	20240215	113700	20198065	2865	2865	2865	2865	0
557	20240215	113600	20198065	2865	2865	2865	2865	0
558	20240215	113500	20198065	2865	2865	2865	2865	0
559	20240215	113400	20198065	2865	2865	2865	2865	1000
560	20240215	113300	17333065	2875	2875	2875	2875	0
561	20240215	113200	17333065	2875	2875	2875	2875	0
562	20240215	113100	17333065	2875	2875	2875	2875	0
563	20240215	113000	17333065	2875	2875	2875	2875	2
564	20240215	112900	17327315	2875	2875	2875	2875	1
565	20240215	112800	17324440	2880	2880	2880	2880	0
566	20240215	112700	17324440	2880	2880	2880	2880	0
567	20240215	112600	17324440	2880	2880	2880	2880	0
568	20240215	112500	17324440	2880	2880	2880	2880	0
569	20240215	112400	17324440	2880	2880	2880	2880	0
570	20240215	112300	17324440	2880	2880	2880	2880	0
571	20240215	112200	17324440	2880	2880	2880	2880	0
572	20240215	112100	17324440	2880	2880	2880	2880	100
573	20240215	112000	17036440	2880	2880	2880	2880	0
574	20240215	111900	17036440	2880	2880	2880	2880	0
575	20240215	111800	17036440	2880	2880	2880	2880	0
576	20240215	111700	17036440	2880	2880	2880	2880	0
577	20240215	111600	17036440	2880	2880	2880	2880	0
578	20240215	111500	17036440	2880	2880	2880	2880	0
579	20240215	111400	17036440	2880	2880	2880	2880	34
580	20240215	111300	16938520	2880	2880	2880	2880	0
581	20240215	111200	16938520	2880	2875	2880	2875	27
582	20240215	111100	16860885	2880	2880	2880	2880	0
583	20240215	111000	16860885	2880	2880	2880	2880	0
584	20240215	110900	16860885	2880	2880	2880	2880	0
585	20240215	110800	16860885	2880	2880	2880	2880	145
586	20240215	110700	16443285	2880	2880	2880	2880	11
587	20240215	110600	16411605	2880	2880	2880	2880	5
588	20240215	110500	16397205	2880	2880	2880	2880	0
589	20240215	110400	16397205	2880	2880	2880	2880	100
590	20240215	110300	16109205	2880	2880	2880	2880	0
591	20240215	110200	16109205	2880	2880	2880	2880	0
592	20240215	110100	16109205	2880	2880	2880	2880	0
593	20240215	110000	16109205	2880	2880	2880	2880	0
594	20240215	105900	16109205	2880	2880	2880	2880	0
595	20240215	105800	16109205	2880	2880	2880	2880	0
596	20240215	105700	16109205	2880	2880	2880	2880	0
597	20240215	105600	16109205	2880	2880	2880	2880	0
598	20240215	105500	16109205	2880	2880	2880	2880	0
599	20240215	105400	16109205	2880	2880	2880	2880	0
600	20240215	105300	16109205	2880	2880	2880	2880	0
601	20240215	105200	16109205	2880	2880	2880	2880	0
602	20240215	105100	16109205	2880	2880	2880	2880	0
603	20240215	105000	16109205	2880	2880	2880	2880	0
604	20240215	104900	16109205	2880	2880	2880	2880	0
605	20240215	104800	16109205	2880	2880	2880	2880	0
606	20240215	104700	16109205	2880	2880	2880	2880	0
607	20240215	104600	16109205	2880	2880	2880	2880	0
608	20240215	104500	16109205	2880	2880	2880	2880	2
609	20240215	104400	16103445	2870	2875	2880	2870	952
610	20240215	104300	13370670	2880	2880	2880	2880	0
611	20240215	104200	13370670	2880	2880	2880	2880	10
612	20240215	104100	13341870	2880	2880	2880	2880	0
613	20240215	104000	13341870	2880	2880	2880	2880	0
614	20240215	103900	13341870	2880	2880	2880	2880	0
615	20240215	103800	13341870	2880	2880	2880	2880	0
616	20240215	103700	13341870	2880	2880	2880	2880	0
617	20240215	103600	13341870	2880	2880	2880	2880	0
618	20240215	103500	13341870	2880	2880	2880	2880	0
619	20240215	103400	13341870	2880	2880	2880	2880	0
620	20240215	103300	13341870	2880	2880	2880	2880	0
621	20240215	103200	13341870	2880	2880	2880	2880	0
622	20240215	103100	13341870	2880	2880	2880	2880	1
623	20240215	103000	13338990	2880	2880	2880	2880	2
624	20240215	102900	13333230	2885	2885	2885	2885	2
625	20240215	102800	13327460	2880	2880	2880	2880	777
626	20240215	102700	11089700	2880	2880	2880	2880	0
627	20240215	102600	11089700	2880	2880	2880	2880	0
628	20240215	102500	11089700	2880	2880	2880	2880	0
629	20240215	102400	11089700	2880	2880	2880	2880	0
630	20240215	102300	11089700	2880	2880	2880	2880	0
631	20240215	102200	11089700	2880	2880	2880	2880	0
632	20240215	102100	11089700	2880	2880	2880	2880	0
633	20240215	102000	11089700	2880	2880	2880	2880	0
634	20240215	101900	11089700	2880	2880	2880	2880	0
635	20240215	101800	11089700	2880	2875	2880	2875	4
636	20240215	101700	11078190	2880	2875	2880	2875	7
637	20240215	101600	11058055	2880	2880	2880	2880	14
638	20240215	101500	11017735	2880	2875	2880	2875	52
639	20240215	101400	10868225	2880	2880	2880	2880	0
640	20240215	101300	10868225	2880	2880	2880	2880	2
641	20240215	101200	10862465	2880	2880	2880	2880	408
642	20240215	101100	9687425	2880	2880	2880	2880	500
643	20240215	101000	8247425	2880	2880	2880	2880	0
644	20240215	100900	8247425	2880	2880	2880	2880	0
645	20240215	100800	8247425	2880	2880	2880	2880	1
646	20240215	100700	8244545	2880	2880	2880	2880	0
647	20240215	100600	8244545	2880	2880	2880	2880	0
648	20240215	100500	8244545	2880	2880	2880	2880	4
649	20240215	100400	8233025	2880	2880	2880	2880	0
650	20240215	100300	8233025	2880	2880	2880	2880	42
651	20240215	100200	8112065	2880	2880	2880	2880	0
652	20240215	100100	8112065	2880	2880	2880	2880	0
653	20240215	100000	8112065	2880	2875	2880	2870	331
654	20240215	095900	7158970	2875	2875	2875	2870	234
655	20240215	095800	6486385	2875	2875	2875	2875	2
656	20240215	095700	6480635	2870	2870	2870	2870	67
657	20240215	095600	6288345	2870	2870	2870	2870	239
658	20240215	095500	5602415	2870	2870	2870	2870	0
659	20240215	095400	5602415	2870	2870	2870	2870	0
660	20240215	095300	5602415	2870	2870	2870	2870	0
661	20240215	095200	5602415	2870	2870	2870	2870	0
662	20240215	095100	5602415	2870	2870	2870	2870	34
663	20240215	095000	5504835	2870	2870	2870	2870	0
664	20240215	094900	5504835	2870	2870	2870	2870	3
665	20240215	094800	5496225	2870	2870	2870	2870	0
666	20240215	094700	5496225	2870	2870	2870	2870	34
667	20240215	094600	5398645	2870	2870	2870	2870	0
668	20240215	094500	5398645	2870	2870	2870	2870	0
669	20240215	094400	5398645	2870	2870	2870	2870	0
670	20240215	094300	5398645	2870	2870	2870	2870	0
671	20240215	094200	5398645	2870	2870	2870	2870	34
672	20240215	094100	5301065	2870	2870	2870	2870	2
673	20240215	094000	5295325	2870	2870	2870	2870	0
674	20240215	093900	5295325	2870	2860	2870	2860	101
675	20240215	093800	5006455	2860	2865	2865	2860	146
676	20240215	093700	4588610	2865	2865	2865	2865	0
677	20240215	093600	4588610	2865	2865	2865	2865	0
678	20240215	093500	4588610	2865	2865	2865	2865	0
679	20240215	093400	4588610	2865	2865	2865	2865	0
680	20240215	093300	4588610	2865	2865	2865	2865	0
681	20240215	093200	4588610	2865	2865	2865	2865	2
682	20240215	093100	4582880	2860	2860	2860	2860	0
683	20240215	093000	4582880	2860	2860	2860	2860	2
684	20240215	092900	4577160	2860	2855	2860	2855	459
685	20240215	092800	3264445	2855	2855	2855	2855	50
686	20240215	092700	3121695	2860	2835	2860	2835	22
687	20240215	092600	3059200	2860	2860	2860	2860	0
688	20240215	092500	3059200	2860	2840	2860	2840	29
689	20240215	092400	2976820	2850	2850	2850	2850	0
690	20240215	092300	2976820	2850	2850	2860	2850	119
691	20240215	092200	2637655	2850	2850	2860	2850	23
692	20240215	092100	2572085	2860	2860	2860	2860	0
693	20240215	092000	2572085	2860	2860	2860	2860	10
694	20240215	091900	2543485	2860	2860	2860	2860	0
695	20240215	091800	2543485	2860	2860	2860	2860	0
696	20240215	091700	2543485	2860	2860	2860	2860	0
697	20240215	091600	2543485	2860	2860	2860	2860	0
698	20240215	091500	2543485	2860	2860	2860	2860	0
699	20240215	091400	2543485	2860	2860	2860	2860	0
700	20240215	091300	2543485	2860	2860	2860	2860	0
701	20240215	091200	2543485	2860	2860	2860	2860	0
702	20240215	091100	2543485	2860	2860	2860	2860	0
703	20240215	091000	2543485	2860	2860	2860	2860	0
704	20240215	090900	2543485	2860	2860	2860	2860	1
705	20240215	090800	2540625	2860	2860	2860	2860	0
706	20240215	090700	2540625	2860	2860	2860	2860	0
707	20240215	090600	2540625	2860	2860	2860	2860	0
708	20240215	090500	2540625	2860	2860	2860	2860	300
709	20240215	090400	1682625	2860	2850	2860	2850	8
710	20240215	090300	1659805	2860	2855	2860	2855	5
711	20240215	090200	1645525	2860	2855	2860	2855	8
712	20240215	090100	1622680	2850	2860	2860	2850	523
713	20240215	090000	128730	2865	2860	2865	2860	45