KissMeData/067770/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193800	52683945	2900	2900	2900	2900	67
3	20240213	193700	52683945	2900	2900	2900	2900	0
4	20240213	193600	52683945	2900	2900	2900	2900	0
5	20240213	193500	52683945	2900	2900	2900	2900	0
6	20240213	193400	52683945	2900	2900	2900	2900	0
7	20240213	193300	52683945	2900	2900	2900	2900	0
8	20240213	193200	52683945	2900	2900	2900	2900	0
9	20240213	193100	52683945	2900	2900	2900	2900	0
10	20240213	193000	52683945	2900	2900	2900	2900	0
11	20240213	192900	52683945	2900	2900	2900	2900	0
12	20240213	192800	52683945	2900	2900	2900	2900	0
13	20240213	192700	52683945	2900	2900	2900	2900	0
14	20240213	192600	52683945	2900	2900	2900	2900	0
15	20240213	192500	52683945	2900	2900	2900	2900	0
16	20240213	192400	52683945	2900	2900	2900	2900	0
17	20240213	192300	52683945	2900	2900	2900	2900	0
18	20240213	192200	52683945	2900	2900	2900	2900	0
19	20240213	192100	52683945	2900	2900	2900	2900	0
20	20240213	192000	52683945	2900	2900	2900	2900	0
21	20240213	191900	52683945	2900	2900	2900	2900	0
22	20240213	191800	52683945	2900	2900	2900	2900	0
23	20240213	191700	52683945	2900	2900	2900	2900	0
24	20240213	191600	52683945	2900	2900	2900	2900	0
25	20240213	191500	52683945	2900	2900	2900	2900	0
26	20240213	191400	52683945	2900	2900	2900	2900	0
27	20240213	191300	52683945	2900	2900	2900	2900	0
28	20240213	191200	52683945	2900	2900	2900	2900	0
29	20240213	191100	52683945	2900	2900	2900	2900	0
30	20240213	191000	52683945	2900	2900	2900	2900	0
31	20240213	190900	52683945	2900	2900	2900	2900	0
32	20240213	190800	52683945	2900	2900	2900	2900	67
33	20240213	190700	52683945	2900	2900	2900	2900	0
34	20240213	190600	52683945	2900	2900	2900	2900	0
35	20240213	190500	52683945	2900	2900	2900	2900	0
36	20240213	190400	52683945	2900	2900	2900	2900	0
37	20240213	190300	52683945	2900	2900	2900	2900	0
38	20240213	190200	52683945	2900	2900	2900	2900	0
39	20240213	190100	52683945	2900	2900	2900	2900	0
40	20240213	190000	52683945	2900	2900	2900	2900	0
41	20240213	185900	52683945	2900	2900	2900	2900	0
42	20240213	185800	52683945	2900	2900	2900	2900	0
43	20240213	185700	52683945	2900	2900	2900	2900	0
44	20240213	185600	52683945	2900	2900	2900	2900	0
45	20240213	185500	52683945	2900	2900	2900	2900	0
46	20240213	185400	52683945	2900	2900	2900	2900	0
47	20240213	185300	52683945	2900	2900	2900	2900	0
48	20240213	185200	52683945	2900	2900	2900	2900	0
49	20240213	185100	52683945	2900	2900	2900	2900	0
50	20240213	185000	52683945	2900	2900	2900	2900	0
51	20240213	184900	52683945	2900	2900	2900	2900	0
52	20240213	184800	52683945	2900	2900	2900	2900	0
53	20240213	184700	52683945	2900	2900	2900	2900	0
54	20240213	184600	52683945	2900	2900	2900	2900	0
55	20240213	184500	52683945	2900	2900	2900	2900	0
56	20240213	184400	52683945	2900	2900	2900	2900	0
57	20240213	184300	52683945	2900	2900	2900	2900	0
58	20240213	184200	52683945	2900	2900	2900	2900	0
59	20240213	184100	52683945	2900	2900	2900	2900	0
60	20240213	184000	52683945	2900	2900	2900	2900	0
61	20240213	183900	52683945	2900	2900	2900	2900	0
62	20240213	183800	52683945	2900	2900	2900	2900	67
63	20240213	183700	52683945	2900	2900	2900	2900	0
64	20240213	183600	52683945	2900	2900	2900	2900	0
65	20240213	183500	52683945	2900	2900	2900	2900	0
66	20240213	183400	52683945	2900	2900	2900	2900	0
67	20240213	183300	52683945	2900	2900	2900	2900	0
68	20240213	183200	52683945	2900	2900	2900	2900	0
69	20240213	183100	52683945	2900	2900	2900	2900	0
70	20240213	183000	52683945	2900	2900	2900	2900	0
71	20240213	182900	52683945	2900	2900	2900	2900	0
72	20240213	182800	52683945	2900	2900	2900	2900	0
73	20240213	182700	52683945	2900	2900	2900	2900	0
74	20240213	182600	52683945	2900	2900	2900	2900	0
75	20240213	182500	52683945	2900	2900	2900	2900	0
76	20240213	182400	52683945	2900	2900	2900	2900	0
77	20240213	182300	52683945	2900	2900	2900	2900	0
78	20240213	182200	52683945	2900	2900	2900	2900	0
79	20240213	182100	52683945	2900	2900	2900	2900	0
80	20240213	182000	52683945	2900	2900	2900	2900	0
81	20240213	181900	52683945	2900	2900	2900	2900	0
82	20240213	181800	52683945	2900	2900	2900	2900	0
83	20240213	181700	52683945	2900	2900	2900	2900	0
84	20240213	181600	52683945	2900	2900	2900	2900	0
85	20240213	181500	52683945	2900	2900	2900	2900	0
86	20240213	181400	52683945	2900	2900	2900	2900	0
87	20240213	181300	52683945	2900	2900	2900	2900	0
88	20240213	181200	52683945	2900	2900	2900	2900	0
89	20240213	181100	52683945	2900	2900	2900	2900	0
90	20240213	181000	52683945	2900	2900	2900	2900	0
91	20240213	180900	52683945	2900	2900	2900	2900	0
92	20240213	180800	52683945	2900	2900	2900	2900	67
93	20240213	180700	52683945	2900	2900	2900	2900	0
94	20240213	180600	52683945	2900	2900	2900	2900	0
95	20240213	180500	52683945	2900	2900	2900	2900	0
96	20240213	180400	52683945	2900	2900	2900	2900	0
97	20240213	180300	52683945	2900	2900	2900	2900	0
98	20240213	180200	52683945	2900	2900	2900	2900	0
99	20240213	180100	52683945	2900	2900	2900	2900	0
100	20240213	180000	52683945	2900	2900	2900	2900	0
101	20240213	175900	52683945	2900	2900	2900	2900	0
102	20240213	175800	52683945	2900	2900	2900	2900	0
103	20240213	175700	52683945	2900	2900	2900	2900	0
104	20240213	175600	52683945	2900	2900	2900	2900	0
105	20240213	175500	52683945	2900	2900	2900	2900	0
106	20240213	175400	52683945	2900	2900	2900	2900	0
107	20240213	175300	52683945	2900	2900	2900	2900	0
108	20240213	175200	52683945	2900	2900	2900	2900	0
109	20240213	175100	52683945	2900	2900	2900	2900	0
110	20240213	175000	52683945	2900	2900	2900	2900	0
111	20240213	174900	52683945	2900	2900	2900	2900	0
112	20240213	174800	52683945	2900	2900	2900	2900	0
113	20240213	174700	52683945	2900	2900	2900	2900	0
114	20240213	174600	52683945	2900	2900	2900	2900	0
115	20240213	174500	52683945	2900	2900	2900	2900	0
116	20240213	174400	52683945	2900	2900	2900	2900	0
117	20240213	174300	52683945	2900	2900	2900	2900	0
118	20240213	174200	52683945	2900	2900	2900	2900	0
119	20240213	174100	52683945	2900	2900	2900	2900	0
120	20240213	174000	52683945	2900	2900	2900	2900	0
121	20240213	173900	52683945	2900	2900	2900	2900	0
122	20240213	173800	52683945	2900	2900	2900	2900	67
123	20240213	173700	52683945	2900	2900	2900	2900	0
124	20240213	173600	52683945	2900	2900	2900	2900	0
125	20240213	173500	52683945	2900	2900	2900	2900	0
126	20240213	173400	52683945	2900	2900	2900	2900	0
127	20240213	173300	52683945	2900	2900	2900	2900	0
128	20240213	173200	52683945	2900	2900	2900	2900	0
129	20240213	173100	52683945	2900	2900	2900	2900	0
130	20240213	173000	52683945	2900	2900	2900	2900	0
131	20240213	172900	52683945	2900	2900	2900	2900	0
132	20240213	172800	52683945	2900	2900	2900	2900	0
133	20240213	172700	52683945	2900	2900	2900	2900	0
134	20240213	172600	52683945	2900	2900	2900	2900	0
135	20240213	172500	52683945	2900	2900	2900	2900	0
136	20240213	172400	52683945	2900	2900	2900	2900	0
137	20240213	172300	52683945	2900	2900	2900	2900	0
138	20240213	172200	52683945	2900	2900	2900	2900	0
139	20240213	172100	52683945	2900	2900	2900	2900	0
140	20240213	172000	52683945	2900	2900	2900	2900	0
141	20240213	171900	52683945	2900	2900	2900	2900	0
142	20240213	171800	52683945	2900	2900	2900	2900	0
143	20240213	171700	52683945	2900	2900	2900	2900	0
144	20240213	171600	52683945	2900	2900	2900	2900	0
145	20240213	171500	52683945	2900	2900	2900	2900	0
146	20240213	171400	52683945	2900	2900	2900	2900	0
147	20240213	171300	52683945	2900	2900	2900	2900	0
148	20240213	171200	52683945	2900	2900	2900	2900	0
149	20240213	171100	52683945	2900	2900	2900	2900	0
150	20240213	171000	52683945	2900	2900	2900	2900	0
151	20240213	170900	52683945	2900	2900	2900	2900	0
152	20240213	170800	52683945	2900	2900	2900	2900	67
153	20240213	170700	52683945	2900	2900	2900	2900	0
154	20240213	170600	52683945	2900	2900	2900	2900	0
155	20240213	170500	52683945	2900	2900	2900	2900	0
156	20240213	170400	52683945	2900	2900	2900	2900	0
157	20240213	170300	52683945	2900	2900	2900	2900	0
158	20240213	170200	52683945	2900	2900	2900	2900	0
159	20240213	170100	52683945	2900	2900	2900	2900	0
160	20240213	170000	52683945	2900	2900	2900	2900	0
161	20240213	165900	52683945	2900	2900	2900	2900	0
162	20240213	165800	52683945	2900	2900	2900	2900	0
163	20240213	165700	52683945	2900	2900	2900	2900	0
164	20240213	165600	52683945	2900	2900	2900	2900	0
165	20240213	165500	52683945	2900	2900	2900	2900	0
166	20240213	165400	52683945	2900	2900	2900	2900	0
167	20240213	165300	52683945	2900	2900	2900	2900	0
168	20240213	165200	52683945	2900	2900	2900	2900	0
169	20240213	165100	52683945	2900	2900	2900	2900	0
170	20240213	165000	52683945	2900	2900	2900	2900	0
171	20240213	164900	52683945	2900	2900	2900	2900	0
172	20240213	164800	52683945	2900	2900	2900	2900	0
173	20240213	164700	52683945	2900	2900	2900	2900	0
174	20240213	164600	52683945	2900	2900	2900	2900	0
175	20240213	164500	52683945	2900	2900	2900	2900	0
176	20240213	164400	52683945	2900	2900	2900	2900	0
177	20240213	164300	52683945	2900	2900	2900	2900	0
178	20240213	164200	52683945	2900	2900	2900	2900	0
179	20240213	164100	52683945	2900	2900	2900	2900	0
180	20240213	164000	52683945	2900	2900	2900	2900	0
181	20240213	163900	52683945	2900	2900	2900	2900	0
182	20240213	163800	52683945	2900	2900	2900	2900	67
183	20240213	163700	52683945	2900	2900	2900	2900	0
184	20240213	163600	52683945	2900	2900	2900	2900	0
185	20240213	163500	52683945	2900	2900	2900	2900	0
186	20240213	163400	52683945	2900	2900	2900	2900	0
187	20240213	163300	52683945	2900	2900	2900	2900	0
188	20240213	163200	52683945	2900	2900	2900	2900	0
189	20240213	163100	52683945	2900	2900	2900	2900	0
190	20240213	163000	52683945	2900	2900	2900	2900	0
191	20240213	162900	52683945	2900	2900	2900	2900	0
192	20240213	162800	52683945	2900	2900	2900	2900	0
193	20240213	162700	52683945	2900	2900	2900	2900	0
194	20240213	162600	52683945	2900	2900	2900	2900	0
195	20240213	162500	52683945	2900	2900	2900	2900	0
196	20240213	162400	52683945	2900	2900	2900	2900	0
197	20240213	162300	52683945	2900	2900	2900	2900	0
198	20240213	162200	52683945	2900	2900	2900	2900	0
199	20240213	162100	52683945	2900	2900	2900	2900	0
200	20240213	162000	52683945	2900	2900	2900	2900	0
201	20240213	161900	52683945	2900	2900	2900	2900	0
202	20240213	161800	52683945	2900	2900	2900	2900	0
203	20240213	161700	52683945	2900	2900	2900	2900	0
204	20240213	161600	52683945	2900	2900	2900	2900	0
205	20240213	161500	52683945	2900	2900	2900	2900	0
206	20240213	161400	52683945	2900	2900	2900	2900	0
207	20240213	161300	52683945	2900	2900	2900	2900	0
208	20240213	161200	52683945	2900	2900	2900	2900	0
209	20240213	161100	52683945	2900	2900	2900	2900	0
210	20240213	161000	52683945	2900	2900	2900	2900	0
211	20240213	160900	52683945	2900	2900	2900	2900	0
212	20240213	160800	52683945	2900	2900	2900	2900	67
213	20240213	160700	52683945	2900	2900	2900	2900	0
214	20240213	160600	52683945	2900	2900	2900	2900	0
215	20240213	160500	52683945	2900	2900	2900	2900	0
216	20240213	160400	52683945	2900	2900	2900	2900	0
217	20240213	160300	52683945	2900	2900	2900	2900	0
218	20240213	160200	52683945	2900	2900	2900	2900	0
219	20240213	160100	52683945	2900	2900	2900	2900	0
220	20240213	160000	52683945	2900	2900	2900	2900	0
221	20240213	155900	52683945	2900	2900	2900	2900	0
222	20240213	155800	52683945	2900	2900	2900	2900	0
223	20240213	155700	52683945	2900	2900	2900	2900	0
224	20240213	155600	52683945	2900	2900	2900	2900	0
225	20240213	155500	52683945	2900	2900	2900	2900	0
226	20240213	155400	52683945	2900	2900	2900	2900	0
227	20240213	155300	52683945	2900	2900	2900	2900	0
228	20240213	155200	52683945	2900	2900	2900	2900	0
229	20240213	155100	52683945	2900	2900	2900	2900	0
230	20240213	155000	52683945	2900	2900	2900	2900	0
231	20240213	154900	52683945	2900	2900	2900	2900	0
232	20240213	154800	52683945	2900	2900	2900	2900	0
233	20240213	154700	52683945	2900	2900	2900	2900	0
234	20240213	154600	52683945	2900	2900	2900	2900	0
235	20240213	154500	52683945	2900	2900	2900	2900	0
236	20240213	154400	52683945	2900	2900	2900	2900	0
237	20240213	154300	52683945	2900	2900	2900	2900	0
238	20240213	154200	52683945	2900	2900	2900	2900	0
239	20240213	154100	52683945	2900	2900	2900	2900	0
240	20240213	154000	52683945	2900	2900	2900	2900	0
241	20240213	153900	52683945	2900	2900	2900	2900	0
242	20240213	153800	52683945	2900	2900	2900	2900	67
243	20240213	153700	52683945	2900	2900	2900	2900	0
244	20240213	153600	52683945	2900	2900	2900	2900	0
245	20240213	153500	52683945	2900	2900	2900	2900	0
246	20240213	153400	52683945	2900	2900	2900	2900	0
247	20240213	153300	52683945	2900	2900	2900	2900	0
248	20240213	153200	52683945	2900	2900	2900	2900	0
249	20240213	153100	52683945	2900	2900	2900	2900	0
250	20240213	153000	52683945	2900	2900	2900	2900	67
251	20240213	152900	52489645	2895	2895	2895	2895	0
252	20240213	152800	52489645	2895	2895	2895	2895	0
253	20240213	152700	52489645	2895	2895	2895	2895	0
254	20240213	152600	52489645	2895	2895	2895	2895	0
255	20240213	152500	52489645	2895	2895	2895	2895	0
256	20240213	152400	52489645	2895	2895	2895	2895	0
257	20240213	152300	52489645	2895	2895	2895	2895	0
258	20240213	152200	52489645	2895	2895	2895	2895	0
259	20240213	152100	52489645	2895	2895	2895	2895	0
260	20240213	152000	52489645	2895	2895	2895	2895	0
261	20240213	151900	52489645	2895	2895	2895	2895	0
262	20240213	151800	52489645	2895	2895	2895	2895	0
263	20240213	151700	52489645	2895	2895	2895	2895	2
264	20240213	151600	52483855	2895	2895	2895	2895	0
265	20240213	151500	52483855	2895	2895	2895	2895	0
266	20240213	151400	52483855	2895	2900	2900	2895	3
267	20240213	151300	52475165	2895	2895	2895	2895	0
268	20240213	151200	52475165	2895	2895	2895	2895	30
269	20240213	151100	52388315	2895	2895	2895	2895	2
270	20240213	151000	52382525	2895	2895	2895	2895	0
271	20240213	150900	52382525	2895	2895	2895	2895	0
272	20240213	150800	52382525	2895	2895	2895	2895	570
273	20240213	150700	50732375	2895	2895	2895	2895	0
274	20240213	150600	50732375	2895	2895	2895	2895	0
275	20240213	150500	50732375	2895	2895	2895	2895	0
276	20240213	150400	50732375	2895	2895	2895	2895	0
277	20240213	150300	50732375	2895	2895	2895	2895	0
278	20240213	150200	50732375	2895	2895	2895	2895	35
279	20240213	150100	50631050	2895	2895	2895	2895	33
280	20240213	150000	50535515	2895	2895	2895	2895	0
281	20240213	145900	50535515	2895	2895	2895	2895	2
282	20240213	145800	50529725	2895	2895	2895	2895	51
283	20240213	145700	50382080	2900	2900	2900	2900	0
284	20240213	145600	50382080	2900	2900	2900	2900	0
285	20240213	145500	50382080	2900	2900	2900	2900	0
286	20240213	145400	50382080	2900	2895	2900	2895	339
287	20240213	145300	49400445	2895	2895	2895	2895	602
288	20240213	145200	47657655	2895	2895	2895	2895	0
289	20240213	145100	47657655	2895	2895	2895	2895	0
290	20240213	145000	47657655	2895	2895	2895	2895	0
291	20240213	144900	47657655	2895	2895	2895	2895	2
292	20240213	144800	47651865	2895	2895	2895	2895	0
293	20240213	144700	47651865	2895	2895	2895	2895	0
294	20240213	144600	47651865	2895	2895	2895	2895	0
295	20240213	144500	47651865	2895	2895	2895	2895	0
296	20240213	144400	47651865	2895	2895	2895	2895	0
297	20240213	144300	47651865	2895	2895	2895	2895	0
298	20240213	144200	47651865	2895	2895	2895	2895	0
299	20240213	144100	47651865	2895	2900	2900	2895	33
300	20240213	144000	47556210	2900	2900	2900	2900	280
301	20240213	143900	46744210	2910	2910	2910	2910	0
302	20240213	143800	46744210	2910	2910	2910	2910	0
303	20240213	143700	46744210	2910	2910	2910	2910	0
304	20240213	143600	46744210	2910	2910	2910	2910	1
305	20240213	143500	46741300	2910	2910	2910	2910	0
306	20240213	143400	46741300	2910	2910	2910	2910	0
307	20240213	143300	46741300	2910	2910	2910	2910	1
308	20240213	143200	46738390	2905	2905	2905	2905	0
309	20240213	143100	46738390	2905	2905	2905	2905	1
310	20240213	143000	46735485	2900	2900	2900	2900	0
311	20240213	142900	46735485	2900	2900	2900	2900	0
312	20240213	142800	46735485	2900	2900	2900	2900	0
313	20240213	142700	46735485	2900	2900	2900	2900	0
314	20240213	142600	46735485	2900	2900	2900	2900	0
315	20240213	142500	46735485	2900	2900	2900	2900	0
316	20240213	142400	46735485	2900	2900	2900	2900	130
317	20240213	142300	46358485	2900	2900	2900	2900	0
318	20240213	142200	46358485	2900	2900	2900	2900	0
319	20240213	142100	46358485	2900	2900	2900	2900	0
320	20240213	142000	46358485	2900	2900	2900	2900	0
321	20240213	141900	46358485	2900	2900	2900	2900	0
322	20240213	141800	46358485	2900	2900	2900	2900	0
323	20240213	141700	46358485	2900	2900	2900	2900	0
324	20240213	141600	46358485	2900	2900	2900	2900	0
325	20240213	141500	46358485	2900	2900	2900	2900	0
326	20240213	141400	46358485	2900	2900	2900	2900	0
327	20240213	141300	46358485	2900	2900	2900	2900	0
328	20240213	141200	46358485	2900	2900	2900	2900	0
329	20240213	141100	46358485	2900	2900	2900	2900	0
330	20240213	141000	46358485	2900	2900	2900	2900	0
331	20240213	140900	46358485	2900	2900	2900	2900	0
332	20240213	140800	46358485	2900	2900	2900	2900	0
333	20240213	140700	46358485	2900	2900	2900	2900	0
334	20240213	140600	46358485	2900	2900	2900	2900	0
335	20240213	140500	46358485	2900	2900	2900	2900	0
336	20240213	140400	46358485	2900	2900	2900	2900	0
337	20240213	140300	46358485	2900	2900	2900	2900	0
338	20240213	140200	46358485	2900	2900	2900	2900	0
339	20240213	140100	46358485	2900	2900	2900	2900	0
340	20240213	140000	46358485	2900	2900	2900	2900	0
341	20240213	135900	46358485	2900	2900	2900	2900	0
342	20240213	135800	46358485	2900	2900	2900	2900	297
343	20240213	135700	45497185	2910	2910	2910	2910	0
344	20240213	135600	45497185	2910	2910	2910	2910	26
345	20240213	135500	45421525	2910	2910	2910	2910	0
346	20240213	135400	45421525	2910	2910	2910	2910	0
347	20240213	135300	45421525	2910	2910	2910	2910	0
348	20240213	135200	45421525	2910	2910	2910	2910	0
349	20240213	135100	45421525	2910	2910	2910	2910	0
350	20240213	135000	45421525	2910	2910	2910	2910	0
351	20240213	134900	45421525	2910	2910	2910	2910	0
352	20240213	134800	45421525	2910	2910	2910	2910	0
353	20240213	134700	45421525	2910	2910	2910	2910	0
354	20240213	134600	45421525	2910	2910	2910	2910	0
355	20240213	134500	45421525	2910	2910	2910	2910	0
356	20240213	134400	45421525	2910	2910	2910	2910	0
357	20240213	134300	45421525	2910	2910	2910	2910	0
358	20240213	134200	45421525	2910	2910	2910	2910	0
359	20240213	134100	45421525	2910	2910	2910	2910	0
360	20240213	134000	45421525	2910	2910	2910	2910	0
361	20240213	133900	45421525	2910	2910	2910	2910	0
362	20240213	133800	45421525	2910	2910	2910	2910	0
363	20240213	133700	45421525	2910	2910	2910	2910	0
364	20240213	133600	45421525	2910	2910	2910	2910	0
365	20240213	133500	45421525	2910	2910	2910	2910	0
366	20240213	133400	45421525	2910	2910	2910	2910	0
367	20240213	133300	45421525	2910	2910	2910	2910	0
368	20240213	133200	45421525	2910	2910	2910	2910	293
369	20240213	133100	44568895	2910	2910	2910	2910	0
370	20240213	133000	44568895	2910	2910	2910	2910	0
371	20240213	132900	44568895	2910	2910	2910	2910	0
372	20240213	132800	44568895	2910	2910	2910	2910	0
373	20240213	132700	44568895	2910	2910	2910	2910	0
374	20240213	132600	44568895	2910	2910	2910	2910	0
375	20240213	132500	44568895	2910	2910	2910	2910	0
376	20240213	132400	44568895	2910	2910	2910	2910	0
377	20240213	132300	44568895	2910	2910	2910	2910	0
378	20240213	132200	44568895	2910	2910	2910	2910	0
379	20240213	132100	44568895	2910	2910	2910	2910	0
380	20240213	132000	44568895	2910	2910	2910	2910	0
381	20240213	131900	44568895	2910	2910	2910	2910	0
382	20240213	131800	44568895	2910	2910	2910	2910	0
383	20240213	131700	44568895	2910	2910	2910	2910	0
384	20240213	131600	44568895	2910	2910	2910	2910	0
385	20240213	131500	44568895	2910	2910	2910	2910	0
386	20240213	131400	44568895	2910	2910	2910	2910	0
387	20240213	131300	44568895	2910	2910	2910	2910	0
388	20240213	131200	44568895	2910	2910	2910	2910	0
389	20240213	131100	44568895	2910	2910	2910	2910	0
390	20240213	131000	44568895	2910	2910	2910	2910	0
391	20240213	130900	44568895	2910	2910	2910	2910	0
392	20240213	130800	44568895	2910	2910	2910	2910	0
393	20240213	130700	44568895	2910	2910	2910	2910	18
394	20240213	130600	44516515	2895	2895	2895	2895	0
395	20240213	130500	44516515	2895	2895	2895	2895	5
396	20240213	130400	44502040	2895	2895	2895	2895	0
397	20240213	130300	44502040	2895	2895	2895	2895	0
398	20240213	130200	44502040	2895	2895	2895	2895	0
399	20240213	130100	44502040	2895	2895	2895	2895	64
400	20240213	130000	44316760	2910	2910	2910	2910	0
401	20240213	125900	44316760	2910	2910	2910	2910	0
402	20240213	125800	44316760	2910	2910	2910	2910	0
403	20240213	125700	44316760	2910	2910	2910	2910	0
404	20240213	125600	44316760	2910	2910	2910	2910	0
405	20240213	125500	44316760	2910	2910	2910	2910	9
406	20240213	125400	44290570	2910	2910	2910	2910	0
407	20240213	125300	44290570	2910	2910	2910	2910	1
408	20240213	125200	44287660	2895	2895	2895	2895	0
409	20240213	125100	44287660	2895	2895	2895	2895	0
410	20240213	125000	44287660	2895	2895	2895	2895	0
411	20240213	124900	44287660	2895	2895	2895	2895	0
412	20240213	124800	44287660	2895	2895	2895	2895	0
413	20240213	124700	44287660	2895	2895	2895	2895	0
414	20240213	124600	44287660	2895	2895	2895	2895	2
415	20240213	124500	44281870	2910	2910	2910	2910	0
416	20240213	124400	44281870	2910	2910	2910	2910	0
417	20240213	124300	44281870	2910	2910	2910	2910	0
418	20240213	124200	44281870	2910	2910	2910	2910	0
419	20240213	124100	44281870	2910	2910	2910	2910	0
420	20240213	124000	44281870	2910	2910	2910	2910	0
421	20240213	123900	44281870	2910	2910	2910	2910	0
422	20240213	123800	44281870	2910	2910	2910	2910	0
423	20240213	123700	44281870	2910	2910	2910	2910	0
424	20240213	123600	44281870	2910	2910	2910	2910	0
425	20240213	123500	44281870	2910	2910	2910	2910	0
426	20240213	123400	44281870	2910	2910	2910	2910	0
427	20240213	123300	44281870	2910	2910	2910	2910	0
428	20240213	123200	44281870	2910	2910	2910	2910	0
429	20240213	123100	44281870	2910	2910	2910	2910	0
430	20240213	123000	44281870	2910	2910	2910	2910	1
431	20240213	122900	44278960	2910	2910	2910	2910	0
432	20240213	122800	44278960	2910	2910	2910	2910	7
433	20240213	122700	44258590	2915	2910	2915	2910	686
434	20240213	122600	42260150	2915	2915	2915	2915	0
435	20240213	122500	42260150	2915	2915	2915	2915	0
436	20240213	122400	42260150	2915	2915	2915	2915	0
437	20240213	122300	42260150	2915	2915	2915	2915	0
438	20240213	122200	42260150	2915	2915	2915	2915	0
439	20240213	122100	42260150	2915	2915	2915	2915	1
440	20240213	122000	42257235	2885	2885	2885	2885	0
441	20240213	121900	42257235	2885	2910	2910	2885	2000
442	20240213	121800	36471750	2915	2915	2915	2915	0
443	20240213	121700	36471750	2915	2915	2915	2915	0
444	20240213	121600	36471750	2915	2915	2915	2915	0
445	20240213	121500	36471750	2915	2915	2915	2915	0
446	20240213	121400	36471750	2915	2915	2915	2915	0
447	20240213	121300	36471750	2915	2915	2915	2915	0
448	20240213	121200	36471750	2915	2915	2915	2915	0
449	20240213	121100	36471750	2915	2915	2915	2915	0
450	20240213	121000	36471750	2915	2915	2915	2915	0
451	20240213	120900	36471750	2915	2915	2915	2915	0
452	20240213	120800	36471750	2915	2915	2915	2915	0
453	20240213	120700	36471750	2915	2915	2915	2915	0
454	20240213	120600	36471750	2915	2915	2915	2915	0
455	20240213	120500	36471750	2915	2915	2915	2915	0
456	20240213	120400	36471750	2915	2915	2915	2915	0
457	20240213	120300	36471750	2915	2915	2915	2915	0
458	20240213	120200	36471750	2915	2915	2915	2915	0
459	20240213	120100	36471750	2915	2915	2915	2915	0
460	20240213	120000	36471750	2915	2915	2915	2915	0
461	20240213	115900	36471750	2915	2915	2915	2915	0
462	20240213	115800	36471750	2915	2915	2915	2915	0
463	20240213	115700	36471750	2915	2915	2915	2915	0
464	20240213	115600	36471750	2915	2915	2915	2915	0
465	20240213	115500	36471750	2915	2915	2915	2915	0
466	20240213	115400	36471750	2915	2915	2915	2915	5
467	20240213	115300	36457175	2915	2915	2915	2915	500
468	20240213	115200	34999675	2915	2915	2915	2915	0
469	20240213	115100	34999675	2915	2915	2915	2915	0
470	20240213	115000	34999675	2915	2915	2915	2915	0
471	20240213	114900	34999675	2915	2915	2915	2915	0
472	20240213	114800	34999675	2915	2915	2915	2915	0
473	20240213	114700	34999675	2915	2915	2915	2915	0
474	20240213	114600	34999675	2915	2915	2915	2915	0
475	20240213	114500	34999675	2915	2915	2915	2915	0
476	20240213	114400	34999675	2915	2915	2915	2915	0
477	20240213	114300	34999675	2915	2915	2915	2915	0
478	20240213	114200	34999675	2915	2915	2915	2915	0
479	20240213	114100	34999675	2915	2915	2915	2915	0
480	20240213	114000	34999675	2915	2915	2915	2915	0
481	20240213	113900	34999675	2915	2915	2915	2915	0
482	20240213	113800	34999675	2915	2915	2915	2915	0
483	20240213	113700	34999675	2915	2915	2915	2915	0
484	20240213	113600	34999675	2915	2915	2915	2915	0
485	20240213	113500	34999675	2915	2915	2915	2915	0
486	20240213	113400	34999675	2915	2910	2915	2910	501
487	20240213	113300	33541760	2910	2910	2910	2910	237
488	20240213	113200	32852090	2910	2910	2910	2910	0
489	20240213	113100	32852090	2910	2910	2910	2910	0
490	20240213	113000	32852090	2910	2910	2910	2910	0
491	20240213	112900	32852090	2910	2910	2910	2910	0
492	20240213	112800	32852090	2910	2910	2910	2910	0
493	20240213	112700	32852090	2910	2910	2910	2910	0
494	20240213	112600	32852090	2910	2910	2910	2910	0
495	20240213	112500	32852090	2910	2910	2910	2910	0
496	20240213	112400	32852090	2910	2910	2910	2910	0
497	20240213	112300	32852090	2910	2910	2910	2910	0
498	20240213	112200	32852090	2910	2910	2910	2910	0
499	20240213	112100	32852090	2910	2910	2910	2910	0
500	20240213	112000	32852090	2910	2910	2910	2910	0
501	20240213	111900	32852090	2910	2910	2910	2910	0
502	20240213	111800	32852090	2910	2910	2910	2910	151
503	20240213	111700	32412680	2910	2910	2910	2910	0
504	20240213	111600	32412680	2910	2910	2910	2910	0
505	20240213	111500	32412680	2910	2910	2910	2910	0
506	20240213	111400	32412680	2910	2910	2910	2910	0
507	20240213	111300	32412680	2910	2910	2910	2910	0
508	20240213	111200	32412680	2910	2895	2910	2895	100
509	20240213	111100	32123165	2885	2885	2885	2885	89
510	20240213	111000	31866400	2885	2885	2885	2885	500
511	20240213	110900	30423900	2885	2895	2895	2885	301
512	20240213	110800	29555505	2885	2885	2885	2885	1012
513	20240213	110700	26635885	2885	2885	2885	2885	0
514	20240213	110600	26635885	2885	2885	2885	2885	0
515	20240213	110500	26635885	2885	2895	2895	2885	176
516	20240213	110400	26126565	2895	2895	2895	2895	100
517	20240213	110300	25837065	2895	2895	2895	2895	14
518	20240213	110200	25796535	2895	2895	2895	2895	436
519	20240213	110100	24534315	2910	2910	2910	2910	0
520	20240213	110000	24534315	2910	2910	2910	2910	0
521	20240213	105900	24534315	2910	2910	2910	2910	0
522	20240213	105800	24534315	2910	2910	2910	2910	0
523	20240213	105700	24534315	2910	2910	2910	2910	0
524	20240213	105600	24534315	2910	2910	2910	2910	0
525	20240213	105500	24534315	2910	2910	2910	2910	0
526	20240213	105400	24534315	2910	2910	2910	2910	0
527	20240213	105300	24534315	2910	2910	2910	2910	0
528	20240213	105200	24534315	2910	2910	2910	2910	14
529	20240213	105100	24493575	2910	2910	2910	2910	0
530	20240213	105000	24493575	2910	2910	2910	2910	0
531	20240213	104900	24493575	2910	2910	2910	2910	0
532	20240213	104800	24493575	2910	2910	2910	2910	0
533	20240213	104700	24493575	2910	2910	2910	2910	0
534	20240213	104600	24493575	2910	2910	2910	2910	0
535	20240213	104500	24493575	2910	2910	2910	2910	45
536	20240213	104400	24362625	2915	2915	2915	2915	1
537	20240213	104300	24359710	2910	2910	2910	2910	0
538	20240213	104200	24359710	2910	2910	2910	2910	0
539	20240213	104100	24359710	2910	2910	2910	2910	0
540	20240213	104000	24359710	2910	2910	2910	2910	0
541	20240213	103900	24359710	2910	2910	2910	2910	175
542	20240213	103800	23850460	2910	2910	2910	2910	0
543	20240213	103700	23850460	2910	2910	2910	2910	501
544	20240213	103600	22392550	2900	2900	2900	2900	599
545	20240213	103500	20655450	2900	2900	2900	2900	5
546	20240213	103400	20640950	2900	2900	2900	2900	1724
547	20240213	103300	15641350	2900	2900	2900	2900	0
548	20240213	103200	15641350	2900	2900	2900	2900	0
549	20240213	103100	15641350	2900	2900	2900	2900	1
550	20240213	103000	15638450	2895	2895	2895	2895	0
551	20240213	102900	15638450	2895	2895	2895	2895	550
552	20240213	102800	14046200	2900	2900	2900	2900	0
553	20240213	102700	14046200	2900	2900	2900	2900	0
554	20240213	102600	14046200	2900	2900	2900	2900	0
555	20240213	102500	14046200	2900	2900	2900	2900	0
556	20240213	102400	14046200	2900	2900	2900	2900	0
557	20240213	102300	14046200	2900	2900	2900	2900	0
558	20240213	102200	14046200	2900	2900	2900	2900	0
559	20240213	102100	14046200	2900	2900	2900	2900	0
560	20240213	102000	14046200	2900	2900	2900	2900	500
561	20240213	101900	12596200	2900	2900	2900	2900	0
562	20240213	101800	12596200	2900	2900	2900	2900	0
563	20240213	101700	12596200	2900	2900	2900	2900	77
564	20240213	101600	12372900	2900	2900	2900	2900	0
565	20240213	101500	12372900	2900	2900	2900	2900	0
566	20240213	101400	12372900	2900	2900	2900	2900	0
567	20240213	101300	12372900	2900	2900	2900	2900	0
568	20240213	101200	12372900	2900	2900	2900	2900	0
569	20240213	101100	12372900	2900	2900	2900	2900	0
570	20240213	101000	12372900	2900	2900	2900	2900	105
571	20240213	100900	12068400	2900	2900	2900	2900	0
572	20240213	100800	12068400	2900	2900	2900	2900	1
573	20240213	100700	12065500	2895	2895	2895	2895	0
574	20240213	100600	12065500	2895	2895	2895	2895	1755
575	20240213	100500	6984775	2895	2895	2895	2895	84
576	20240213	100400	6741595	2895	2895	2895	2895	0
577	20240213	100300	6741595	2895	2895	2895	2895	0
578	20240213	100200	6741595	2895	2895	2895	2895	0
579	20240213	100100	6741595	2895	2895	2895	2895	0
580	20240213	100000	6741595	2895	2895	2895	2895	0
581	20240213	095900	6741595	2895	2895	2895	2895	0
582	20240213	095800	6741595	2895	2895	2895	2895	0
583	20240213	095700	6741595	2895	2895	2895	2895	0
584	20240213	095600	6741595	2895	2895	2895	2895	0
585	20240213	095500	6741595	2895	2895	2895	2895	0
586	20240213	095400	6741595	2895	2895	2895	2895	0
587	20240213	095300	6741595	2895	2895	2895	2895	0
588	20240213	095200	6741595	2895	2895	2895	2895	42
589	20240213	095100	6620005	2895	2895	2895	2895	84
590	20240213	095000	6376825	2890	2890	2890	2890	1
591	20240213	094900	6373935	2895	2895	2895	2895	0
592	20240213	094800	6373935	2895	2895	2895	2895	0
593	20240213	094700	6373935	2895	2895	2895	2895	0
594	20240213	094600	6373935	2895	2895	2895	2895	0
595	20240213	094500	6373935	2895	2895	2895	2895	0
596	20240213	094400	6373935	2895	2895	2895	2895	3
597	20240213	094300	6365250	2895	2895	2895	2895	24
598	20240213	094200	6295770	2900	2900	2900	2900	0
599	20240213	094100	6295770	2900	2900	2900	2900	0
600	20240213	094000	6295770	2900	2900	2900	2900	0
601	20240213	093900	6295770	2900	2900	2900	2900	0
602	20240213	093800	6295770	2900	2900	2900	2900	0
603	20240213	093700	6295770	2900	2900	2900	2900	0
604	20240213	093600	6295770	2900	2900	2900	2900	0
605	20240213	093500	6295770	2900	2900	2900	2900	0
606	20240213	093400	6295770	2900	2900	2900	2900	0
607	20240213	093300	6295770	2900	2900	2900	2900	0
608	20240213	093200	6295770	2900	2900	2900	2900	0
609	20240213	093100	6295770	2900	2900	2900	2900	0
610	20240213	093000	6295770	2900	2900	2900	2900	0
611	20240213	092900	6295770	2900	2900	2900	2900	0
612	20240213	092800	6295770	2900	2900	2900	2900	0
613	20240213	092700	6295770	2900	2900	2900	2900	0
614	20240213	092600	6295770	2900	2895	2900	2895	181
615	20240213	092500	5771770	2890	2890	2890	2890	16
616	20240213	092400	5725530	2885	2890	2890	2885	37
617	20240213	092300	5618655	2910	2910	2910	2910	0
618	20240213	092200	5618655	2910	2910	2910	2910	0
619	20240213	092100	5618655	2910	2910	2910	2910	0
620	20240213	092000	5618655	2910	2910	2910	2910	0
621	20240213	091900	5618655	2910	2910	2910	2910	0
622	20240213	091800	5618655	2910	2910	2910	2910	0
623	20240213	091700	5618655	2910	2910	2910	2910	0
624	20240213	091600	5618655	2910	2910	2910	2910	0
625	20240213	091500	5618655	2910	2910	2910	2910	1
626	20240213	091400	5615745	2890	2890	2890	2890	0
627	20240213	091300	5615745	2890	2890	2890	2890	0
628	20240213	091200	5615745	2890	2890	2890	2890	84
629	20240213	091100	5372985	2890	2890	2890	2890	3
630	20240213	091000	5364315	2925	2925	2925	2925	1
631	20240213	090900	5361390	2900	2900	2900	2900	0
632	20240213	090800	5361390	2900	2900	2900	2900	125
633	20240213	090700	4998890	2875	2875	2875	2875	0
634	20240213	090600	4998890	2875	2875	2875	2875	0
635	20240213	090500	4998890	2875	2875	2875	2875	2
636	20240213	090400	4993140	2875	2875	2875	2875	0
637	20240213	090300	4993140	2875	2875	2875	2875	0
638	20240213	090200	4993140	2875	2875	2875	2875	0
639	20240213	090100	4993140	2875	2895	2895	2875	12
640	20240213	090000	4958560	2900	2870	2900	2870	1727