KissMeData/005800/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184600	52606740	9800	9800	9800	9800	2
3	20240214	184500	52606740	9800	9800	9800	9800	0
4	20240214	184400	52606740	9800	9800	9800	9800	0
5	20240214	184300	52606740	9800	9800	9800	9800	0
6	20240214	184200	52606740	9800	9800	9800	9800	0
7	20240214	184100	52606740	9800	9800	9800	9800	0
8	20240214	184000	52606740	9800	9800	9800	9800	0
9	20240214	183900	52606740	9800	9800	9800	9800	0
10	20240214	183800	52606740	9800	9800	9800	9800	0
11	20240214	183700	52606740	9800	9800	9800	9800	0
12	20240214	183600	52606740	9800	9800	9800	9800	0
13	20240214	183500	52606740	9800	9800	9800	9800	0
14	20240214	183400	52606740	9800	9800	9800	9800	0
15	20240214	183300	52606740	9800	9800	9800	9800	0
16	20240214	183200	52606740	9800	9800	9800	9800	0
17	20240214	183100	52606740	9800	9800	9800	9800	0
18	20240214	183000	52606740	9800	9800	9800	9800	0
19	20240214	182900	52606740	9800	9800	9800	9800	0
20	20240214	182800	52606740	9800	9800	9800	9800	0
21	20240214	182700	52606740	9800	9800	9800	9800	0
22	20240214	182600	52606740	9800	9800	9800	9800	0
23	20240214	182500	52606740	9800	9800	9800	9800	0
24	20240214	182400	52606740	9800	9800	9800	9800	0
25	20240214	182300	52606740	9800	9800	9800	9800	0
26	20240214	182200	52606740	9800	9800	9800	9800	0
27	20240214	182100	52606740	9800	9800	9800	9800	0
28	20240214	182000	52606740	9800	9800	9800	9800	0
29	20240214	181900	52606740	9800	9800	9800	9800	0
30	20240214	181800	52606740	9800	9800	9800	9800	0
31	20240214	181700	52606740	9800	9800	9800	9800	0
32	20240214	181600	52606740	9800	9800	9800	9800	2
33	20240214	181500	52606740	9800	9800	9800	9800	0
34	20240214	181400	52606740	9800	9800	9800	9800	0
35	20240214	181300	52606740	9800	9800	9800	9800	0
36	20240214	181200	52606740	9800	9800	9800	9800	0
37	20240214	181100	52606740	9800	9800	9800	9800	0
38	20240214	181000	52606740	9800	9800	9800	9800	0
39	20240214	180900	52606740	9800	9800	9800	9800	0
40	20240214	180800	52606740	9800	9800	9800	9800	0
41	20240214	180700	52606740	9800	9800	9800	9800	0
42	20240214	180600	52606740	9800	9800	9800	9800	0
43	20240214	180500	52606740	9800	9800	9800	9800	0
44	20240214	180400	52606740	9800	9800	9800	9800	0
45	20240214	180300	52606740	9800	9800	9800	9800	0
46	20240214	180200	52606740	9800	9800	9800	9800	0
47	20240214	180100	52606740	9800	9800	9800	9800	0
48	20240214	180000	52606740	9800	9800	9800	9800	0
49	20240214	175900	52606740	9800	9800	9800	9800	0
50	20240214	175800	52606740	9800	9800	9800	9800	0
51	20240214	175700	52606740	9800	9800	9800	9800	0
52	20240214	175600	52606740	9800	9800	9800	9800	0
53	20240214	175500	52606740	9800	9800	9800	9800	0
54	20240214	175400	52606740	9800	9800	9800	9800	0
55	20240214	175300	52606740	9800	9800	9800	9800	0
56	20240214	175200	52606740	9800	9800	9800	9800	0
57	20240214	175100	52606740	9800	9800	9800	9800	0
58	20240214	175000	52606740	9800	9800	9800	9800	0
59	20240214	174900	52606740	9800	9800	9800	9800	0
60	20240214	174800	52606740	9800	9800	9800	9800	0
61	20240214	174700	52606740	9800	9800	9800	9800	0
62	20240214	174600	52606740	9800	9800	9800	9800	2
63	20240214	174500	52606740	9800	9800	9800	9800	0
64	20240214	174400	52606740	9800	9800	9800	9800	0
65	20240214	174300	52606740	9800	9800	9800	9800	0
66	20240214	174200	52606740	9800	9800	9800	9800	0
67	20240214	174100	52606740	9800	9800	9800	9800	0
68	20240214	174000	52606740	9800	9800	9800	9800	0
69	20240214	173900	52606740	9800	9800	9800	9800	0
70	20240214	173800	52606740	9800	9800	9800	9800	0
71	20240214	173700	52606740	9800	9800	9800	9800	0
72	20240214	173600	52606740	9800	9800	9800	9800	0
73	20240214	173500	52606740	9800	9800	9800	9800	0
74	20240214	173400	52606740	9800	9800	9800	9800	0
75	20240214	173300	52606740	9800	9800	9800	9800	0
76	20240214	173200	52606740	9800	9800	9800	9800	0
77	20240214	173100	52606740	9800	9800	9800	9800	0
78	20240214	173000	52606740	9800	9800	9800	9800	0
79	20240214	172900	52606740	9800	9800	9800	9800	0
80	20240214	172800	52606740	9800	9800	9800	9800	0
81	20240214	172700	52606740	9800	9800	9800	9800	0
82	20240214	172600	52606740	9800	9800	9800	9800	0
83	20240214	172500	52606740	9800	9800	9800	9800	0
84	20240214	172400	52606740	9800	9800	9800	9800	0
85	20240214	172300	52606740	9800	9800	9800	9800	0
86	20240214	172200	52606740	9800	9800	9800	9800	0
87	20240214	172100	52606740	9800	9800	9800	9800	0
88	20240214	172000	52606740	9800	9800	9800	9800	0
89	20240214	171900	52606740	9800	9800	9800	9800	0
90	20240214	171800	52606740	9800	9800	9800	9800	0
91	20240214	171700	52606740	9800	9800	9800	9800	0
92	20240214	171600	52606740	9800	9800	9800	9800	2
93	20240214	171500	52606740	9800	9800	9800	9800	0
94	20240214	171400	52606740	9800	9800	9800	9800	0
95	20240214	171300	52606740	9800	9800	9800	9800	0
96	20240214	171200	52606740	9800	9800	9800	9800	0
97	20240214	171100	52606740	9800	9800	9800	9800	0
98	20240214	171000	52606740	9800	9800	9800	9800	0
99	20240214	170900	52606740	9800	9800	9800	9800	0
100	20240214	170800	52606740	9800	9800	9800	9800	0
101	20240214	170700	52606740	9800	9800	9800	9800	0
102	20240214	170600	52606740	9800	9800	9800	9800	0
103	20240214	170500	52606740	9800	9800	9800	9800	0
104	20240214	170400	52606740	9800	9800	9800	9800	0
105	20240214	170300	52606740	9800	9800	9800	9800	0
106	20240214	170200	52606740	9800	9800	9800	9800	0
107	20240214	170100	52606740	9800	9800	9800	9800	0
108	20240214	170000	52606740	9800	9800	9800	9800	0
109	20240214	165900	52606740	9800	9800	9800	9800	0
110	20240214	165800	52606740	9800	9800	9800	9800	0
111	20240214	165700	52606740	9800	9800	9800	9800	0
112	20240214	165600	52606740	9800	9800	9800	9800	0
113	20240214	165500	52606740	9800	9800	9800	9800	0
114	20240214	165400	52606740	9800	9800	9800	9800	0
115	20240214	165300	52606740	9800	9800	9800	9800	0
116	20240214	165200	52606740	9800	9800	9800	9800	0
117	20240214	165100	52606740	9800	9800	9800	9800	0
118	20240214	165000	52606740	9800	9800	9800	9800	0
119	20240214	164900	52606740	9800	9800	9800	9800	0
120	20240214	164800	52606740	9800	9800	9800	9800	0
121	20240214	164700	52606740	9800	9800	9800	9800	0
122	20240214	164600	52606740	9800	9800	9800	9800	2
123	20240214	164500	52606740	9800	9800	9800	9800	0
124	20240214	164400	52606740	9800	9800	9800	9800	0
125	20240214	164300	52606740	9800	9800	9800	9800	0
126	20240214	164200	52606740	9800	9800	9800	9800	0
127	20240214	164100	52606740	9800	9800	9800	9800	0
128	20240214	164000	52606740	9800	9800	9800	9800	0
129	20240214	163900	52606740	9800	9800	9800	9800	0
130	20240214	163800	52606740	9800	9800	9800	9800	0
131	20240214	163700	52606740	9800	9800	9800	9800	0
132	20240214	163600	52606740	9800	9800	9800	9800	0
133	20240214	163500	52606740	9800	9800	9800	9800	0
134	20240214	163400	52606740	9800	9800	9800	9800	0
135	20240214	163300	52606740	9800	9800	9800	9800	0
136	20240214	163200	52606740	9800	9800	9800	9800	0
137	20240214	163100	52606740	9800	9800	9800	9800	0
138	20240214	163000	52606740	9800	9800	9800	9800	0
139	20240214	162900	52606740	9800	9800	9800	9800	0
140	20240214	162800	52606740	9800	9800	9800	9800	0
141	20240214	162700	52606740	9800	9800	9800	9800	0
142	20240214	162600	52606740	9800	9800	9800	9800	0
143	20240214	162500	52606740	9800	9800	9800	9800	0
144	20240214	162400	52606740	9800	9800	9800	9800	0
145	20240214	162300	52606740	9800	9800	9800	9800	0
146	20240214	162200	52606740	9800	9800	9800	9800	0
147	20240214	162100	52606740	9800	9800	9800	9800	0
148	20240214	162000	52606740	9800	9800	9800	9800	0
149	20240214	161900	52606740	9800	9800	9800	9800	0
150	20240214	161800	52606740	9800	9800	9800	9800	0
151	20240214	161700	52606740	9800	9800	9800	9800	0
152	20240214	161600	52606740	9800	9800	9800	9800	2
153	20240214	161500	52606740	9800	9800	9800	9800	0
154	20240214	161400	52606740	9800	9800	9800	9800	0
155	20240214	161300	52606740	9800	9800	9800	9800	0
156	20240214	161200	52606740	9800	9800	9800	9800	0
157	20240214	161100	52606740	9800	9800	9800	9800	0
158	20240214	161000	52606740	9800	9800	9800	9800	0
159	20240214	160900	52606740	9800	9800	9800	9800	0
160	20240214	160800	52606740	9800	9800	9800	9800	0
161	20240214	160700	52606740	9800	9800	9800	9800	0
162	20240214	160600	52606740	9800	9800	9800	9800	0
163	20240214	160500	52606740	9800	9800	9800	9800	0
164	20240214	160400	52606740	9800	9800	9800	9800	0
165	20240214	160300	52606740	9800	9800	9800	9800	0
166	20240214	160200	52606740	9800	9800	9800	9800	0
167	20240214	160100	52606740	9800	9800	9800	9800	0
168	20240214	160000	52606740	9800	9800	9800	9800	0
169	20240214	155900	52606740	9800	9800	9800	9800	0
170	20240214	155800	52606740	9800	9800	9800	9800	0
171	20240214	155700	52606740	9800	9800	9800	9800	0
172	20240214	155600	52606740	9800	9800	9800	9800	0
173	20240214	155500	52606740	9800	9800	9800	9800	0
174	20240214	155400	52606740	9800	9800	9800	9800	0
175	20240214	155300	52606740	9800	9800	9800	9800	0
176	20240214	155200	52606740	9800	9800	9800	9800	0
177	20240214	155100	52606740	9800	9800	9800	9800	0
178	20240214	155000	52606740	9800	9800	9800	9800	0
179	20240214	154900	52606740	9800	9800	9800	9800	0
180	20240214	154800	52606740	9800	9800	9800	9800	0
181	20240214	154700	52606740	9800	9800	9800	9800	0
182	20240214	154600	52606740	9800	9800	9800	9800	2
183	20240214	154500	52606740	9800	9800	9800	9800	0
184	20240214	154400	52606740	9800	9800	9800	9800	0
185	20240214	154300	52606740	9800	9800	9800	9800	0
186	20240214	154200	52606740	9800	9800	9800	9800	0
187	20240214	154100	52606740	9800	9800	9800	9800	0
188	20240214	154000	52606740	9800	9800	9800	9800	0
189	20240214	153900	52606740	9800	9800	9800	9800	0
190	20240214	153800	52606740	9800	9800	9800	9800	0
191	20240214	153700	52606740	9800	9800	9800	9800	0
192	20240214	153600	52606740	9800	9800	9800	9800	0
193	20240214	153500	52606740	9800	9800	9800	9800	0
194	20240214	153400	52606740	9800	9800	9800	9800	0
195	20240214	153300	52606740	9800	9800	9800	9800	0
196	20240214	153200	52606740	9800	9800	9800	9800	0
197	20240214	153100	52606740	9800	9800	9800	9800	0
198	20240214	153000	52606740	9800	9800	9800	9800	2
199	20240214	152900	52587140	9760	9760	9760	9760	0
200	20240214	152800	52587140	9760	9760	9760	9760	0
201	20240214	152700	52587140	9760	9760	9760	9760	0
202	20240214	152600	52587140	9760	9760	9760	9760	0
203	20240214	152500	52587140	9760	9760	9760	9760	0
204	20240214	152400	52587140	9760	9760	9760	9760	0
205	20240214	152300	52587140	9760	9760	9760	9760	0
206	20240214	152200	52587140	9760	9760	9760	9760	0
207	20240214	152100	52587140	9760	9760	9760	9760	0
208	20240214	152000	52587140	9760	9760	9760	9760	0
209	20240214	151900	52587140	9760	9760	9760	9760	0
210	20240214	151800	52587140	9760	9760	9760	9760	11
211	20240214	151700	52479780	9790	9790	9790	9790	0
212	20240214	151600	52479780	9790	9790	9790	9790	0
213	20240214	151500	52479780	9790	9790	9790	9790	0
214	20240214	151400	52479780	9790	9790	9790	9790	0
215	20240214	151300	52479780	9790	9790	9790	9790	0
216	20240214	151200	52479780	9790	9790	9790	9790	0
217	20240214	151100	52479780	9790	9790	9790	9790	0
218	20240214	151000	52479780	9790	9790	9790	9790	0
219	20240214	150900	52479780	9790	9790	9790	9790	0
220	20240214	150800	52479780	9790	9790	9790	9790	0
221	20240214	150700	52479780	9790	9790	9790	9790	0
222	20240214	150600	52479780	9790	9790	9790	9790	0
223	20240214	150500	52479780	9790	9790	9790	9790	0
224	20240214	150400	52479780	9790	9790	9790	9790	0
225	20240214	150300	52479780	9790	9790	9790	9790	0
226	20240214	150200	52479780	9790	9790	9790	9790	0
227	20240214	150100	52479780	9790	9790	9790	9790	0
228	20240214	150000	52479780	9790	9790	9790	9790	0
229	20240214	145900	52479780	9790	9790	9790	9790	0
230	20240214	145800	52479780	9790	9790	9790	9790	0
231	20240214	145700	52479780	9790	9790	9790	9790	0
232	20240214	145600	52479780	9790	9790	9790	9790	50
233	20240214	145500	51990280	9760	9760	9760	9760	0
234	20240214	145400	51990280	9760	9760	9760	9760	0
235	20240214	145300	51990280	9760	9760	9760	9760	0
236	20240214	145200	51990280	9760	9760	9760	9760	0
237	20240214	145100	51990280	9760	9760	9760	9760	0
238	20240214	145000	51990280	9760	9770	9770	9760	70
239	20240214	144900	51307070	9800	9800	9800	9800	0
240	20240214	144800	51307070	9800	9800	9800	9800	0
241	20240214	144700	51307070	9800	9790	9800	9790	50
242	20240214	144600	50817110	9770	9770	9770	9770	0
243	20240214	144500	50817110	9770	9770	9770	9770	0
244	20240214	144400	50817110	9770	9770	9770	9770	0
245	20240214	144300	50817110	9770	9770	9770	9770	0
246	20240214	144200	50817110	9770	9770	9770	9770	0
247	20240214	144100	50817110	9770	9770	9770	9770	0
248	20240214	144000	50817110	9770	9770	9770	9770	0
249	20240214	143900	50817110	9770	9770	9770	9770	0
250	20240214	143800	50817110	9770	9770	9770	9770	1
251	20240214	143700	50807340	9870	9800	9870	9800	100
252	20240214	143600	49826810	9800	9800	9800	9800	13
253	20240214	143500	49699410	9800	9800	9800	9800	157
254	20240214	143400	48160810	9780	9780	9780	9780	0
255	20240214	143300	48160810	9780	9780	9780	9780	0
256	20240214	143200	48160810	9780	9780	9780	9780	100
257	20240214	143100	47182810	9760	9760	9760	9760	0
258	20240214	143000	47182810	9760	9770	9770	9760	6
259	20240214	142900	47124240	9770	9770	9770	9770	3
260	20240214	142800	47094930	9770	9770	9770	9770	2
261	20240214	142700	47075390	9770	9770	9770	9770	0
262	20240214	142600	47075390	9770	9770	9770	9770	30
263	20240214	142500	46782290	9770	9770	9770	9770	0
264	20240214	142400	46782290	9770	9770	9770	9770	0
265	20240214	142300	46782290	9770	9770	9770	9770	0
266	20240214	142200	46782290	9770	9770	9770	9770	0
267	20240214	142100	46782290	9770	9770	9770	9770	18
268	20240214	142000	46606430	9760	9760	9760	9760	0
269	20240214	141900	46606430	9760	9760	9760	9760	33
270	20240214	141800	46284350	9770	9770	9770	9770	0
271	20240214	141700	46284350	9770	9770	9770	9770	330
272	20240214	141600	43060250	9770	9770	9770	9770	0
273	20240214	141500	43060250	9770	9770	9770	9770	0
274	20240214	141400	43060250	9770	9770	9770	9770	0
275	20240214	141300	43060250	9770	9770	9770	9770	0
276	20240214	141200	43060250	9770	9770	9770	9770	0
277	20240214	141100	43060250	9770	9770	9770	9770	0
278	20240214	141000	43060250	9770	9770	9770	9770	0
279	20240214	140900	43060250	9770	9770	9770	9770	0
280	20240214	140800	43060250	9770	9770	9770	9770	1
281	20240214	140700	43050480	9770	9770	9770	9770	0
282	20240214	140600	43050480	9770	9770	9770	9770	0
283	20240214	140500	43050480	9770	9770	9770	9770	0
284	20240214	140400	43050480	9770	9770	9770	9770	0
285	20240214	140300	43050480	9770	9770	9770	9770	0
286	20240214	140200	43050480	9770	9770	9770	9770	0
287	20240214	140100	43050480	9770	9770	9770	9770	8
288	20240214	140000	42972320	9760	9760	9760	9760	0
289	20240214	135900	42972320	9760	9760	9760	9760	0
290	20240214	135800	42972320	9760	9770	9770	9760	250
291	20240214	135700	40530970	9800	9800	9800	9800	0
292	20240214	135600	40530970	9800	9800	9800	9800	0
293	20240214	135500	40530970	9800	9800	9800	9800	0
294	20240214	135400	40530970	9800	9800	9800	9800	0
295	20240214	135300	40530970	9800	9800	9800	9800	0
296	20240214	135200	40530970	9800	9800	9800	9800	0
297	20240214	135100	40530970	9800	9800	9800	9800	0
298	20240214	135000	40530970	9800	9800	9800	9800	0
299	20240214	134900	40530970	9800	9800	9800	9800	0
300	20240214	134800	40530970	9800	9800	9800	9800	0
301	20240214	134700	40530970	9800	9800	9800	9800	0
302	20240214	134600	40530970	9800	9800	9800	9800	0
303	20240214	134500	40530970	9800	9800	9800	9800	1
304	20240214	134400	40521170	9790	9790	9790	9790	1
305	20240214	134300	40511380	9770	9770	9770	9770	0
306	20240214	134200	40511380	9770	9770	9770	9770	0
307	20240214	134100	40511380	9770	9770	9770	9770	0
308	20240214	134000	40511380	9770	9770	9770	9770	0
309	20240214	133900	40511380	9770	9770	9770	9770	0
310	20240214	133800	40511380	9770	9770	9770	9770	0
311	20240214	133700	40511380	9770	9770	9770	9770	0
312	20240214	133600	40511380	9770	9770	9770	9770	0
313	20240214	133500	40511380	9770	9770	9770	9770	0
314	20240214	133400	40511380	9770	9770	9770	9770	0
315	20240214	133300	40511380	9770	9770	9770	9770	0
316	20240214	133200	40511380	9770	9770	9770	9770	0
317	20240214	133100	40511380	9770	9770	9770	9770	0
318	20240214	133000	40511380	9770	9770	9770	9770	0
319	20240214	132900	40511380	9770	9770	9770	9770	0
320	20240214	132800	40511380	9770	9770	9770	9770	0
321	20240214	132700	40511380	9770	9770	9770	9770	0
322	20240214	132600	40511380	9770	9770	9770	9770	0
323	20240214	132500	40511380	9770	9770	9770	9770	0
324	20240214	132400	40511380	9770	9770	9770	9770	0
325	20240214	132300	40511380	9770	9770	9770	9770	0
326	20240214	132200	40511380	9770	9790	9790	9770	10
327	20240214	132100	40413660	9790	9790	9790	9790	0
328	20240214	132000	40413660	9790	9790	9790	9790	0
329	20240214	131900	40413660	9790	9820	9820	9790	419
330	20240214	131800	36303240	9890	9890	9890	9890	1
331	20240214	131700	36293350	9810	9810	9810	9810	0
332	20240214	131600	36293350	9810	9810	9810	9810	1
333	20240214	131500	36283540	9810	9810	9810	9810	0
334	20240214	131400	36283540	9810	9810	9810	9810	0
335	20240214	131300	36283540	9810	9810	9810	9810	0
336	20240214	131200	36283540	9810	9810	9810	9810	1
337	20240214	131100	36273730	9800	9800	9800	9800	0
338	20240214	131000	36273730	9800	9800	9800	9800	1
339	20240214	130900	36263930	9820	9820	9820	9820	0
340	20240214	130800	36263930	9820	9820	9820	9820	0
341	20240214	130700	36263930	9820	9820	9820	9820	0
342	20240214	130600	36263930	9820	9820	9820	9820	0
343	20240214	130500	36263930	9820	9820	9820	9820	0
344	20240214	130400	36263930	9820	9820	9820	9820	0
345	20240214	130300	36263930	9820	9820	9820	9820	1
346	20240214	130200	36254110	9770	9770	9770	9770	0
347	20240214	130100	36254110	9770	9770	9770	9770	413
348	20240214	130000	32219100	9770	9770	9770	9770	0
349	20240214	125900	32219100	9770	9770	9770	9770	0
350	20240214	125800	32219100	9770	9770	9770	9770	0
351	20240214	125700	32219100	9770	9770	9770	9770	0
352	20240214	125600	32219100	9770	9770	9770	9770	1
353	20240214	125500	32209330	9760	9760	9760	9760	1
354	20240214	125400	32199570	9780	9780	9780	9780	0
355	20240214	125300	32199570	9780	9780	9780	9780	0
356	20240214	125200	32199570	9780	9780	9780	9780	0
357	20240214	125100	32199570	9780	9780	9780	9780	0
358	20240214	125000	32199570	9780	9780	9780	9780	0
359	20240214	124900	32199570	9780	9780	9780	9780	0
360	20240214	124800	32199570	9780	9780	9780	9780	0
361	20240214	124700	32199570	9780	9780	9780	9780	0
362	20240214	124600	32199570	9780	9800	9800	9780	507
363	20240214	124500	27241090	9800	9800	9800	9800	0
364	20240214	124400	27241090	9800	9800	9800	9800	1
365	20240214	124300	27231290	9790	9790	9790	9790	0
366	20240214	124200	27231290	9790	9790	9790	9790	0
367	20240214	124100	27231290	9790	9790	9790	9790	0
368	20240214	124000	27231290	9790	9790	9790	9790	0
369	20240214	123900	27231290	9790	9790	9790	9790	0
370	20240214	123800	27231290	9790	9790	9790	9790	0
371	20240214	123700	27231290	9790	9790	9790	9790	0
372	20240214	123600	27231290	9790	9790	9790	9790	0
373	20240214	123500	27231290	9790	9790	9790	9790	0
374	20240214	123400	27231290	9790	9790	9790	9790	0
375	20240214	123300	27231290	9790	9790	9790	9790	0
376	20240214	123200	27231290	9790	9790	9790	9790	0
377	20240214	123100	27231290	9790	9790	9790	9790	0
378	20240214	123000	27231290	9790	9790	9790	9790	0
379	20240214	122900	27231290	9790	9790	9790	9790	0
380	20240214	122800	27231290	9790	9790	9790	9790	0
381	20240214	122700	27231290	9790	9790	9790	9790	2
382	20240214	122600	27211710	9850	9850	9850	9850	11
383	20240214	122500	27103360	9900	9900	9900	9900	0
384	20240214	122400	27103360	9900	9800	9900	9800	260
385	20240214	122300	24530290	9800	9800	9800	9800	0
386	20240214	122200	24530290	9800	9800	9800	9800	0
387	20240214	122100	24530290	9800	9800	9800	9800	0
388	20240214	122000	24530290	9800	9800	9800	9800	0
389	20240214	121900	24530290	9800	9800	9800	9800	0
390	20240214	121800	24530290	9800	9800	9800	9800	0
391	20240214	121700	24530290	9800	9800	9800	9800	0
392	20240214	121600	24530290	9800	9800	9800	9800	1
393	20240214	121500	24520490	9760	9760	9760	9760	2
394	20240214	121400	24500970	9830	9830	9830	9830	0
395	20240214	121300	24500970	9830	9830	9830	9830	0
396	20240214	121200	24500970	9830	9830	9830	9830	0
397	20240214	121100	24500970	9830	9830	9830	9830	0
398	20240214	121000	24500970	9830	9830	9830	9830	0
399	20240214	120900	24500970	9830	9830	9830	9830	0
400	20240214	120800	24500970	9830	9830	9830	9830	0
401	20240214	120700	24500970	9830	9830	9830	9830	0
402	20240214	120600	24500970	9830	9830	9830	9830	0
403	20240214	120500	24500970	9830	9830	9830	9830	0
404	20240214	120400	24500970	9830	9830	9830	9830	0
405	20240214	120300	24500970	9830	9830	9830	9830	0
406	20240214	120200	24500970	9830	9830	9830	9830	0
407	20240214	120100	24500970	9830	9830	9830	9830	0
408	20240214	120000	24500970	9830	9830	9830	9830	0
409	20240214	115900	24500970	9830	9830	9830	9830	0
410	20240214	115800	24500970	9830	9830	9830	9830	0
411	20240214	115700	24500970	9830	9830	9830	9830	0
412	20240214	115600	24500970	9830	9830	9830	9830	0
413	20240214	115500	24500970	9830	9830	9830	9830	0
414	20240214	115400	24500970	9830	9830	9830	9830	0
415	20240214	115300	24500970	9830	9830	9830	9830	0
416	20240214	115200	24500970	9830	9830	9830	9830	0
417	20240214	115100	24500970	9830	9830	9830	9830	0
418	20240214	115000	24500970	9830	9830	9830	9830	0
419	20240214	114900	24500970	9830	9830	9830	9830	0
420	20240214	114800	24500970	9830	9830	9830	9830	0
421	20240214	114700	24500970	9830	9760	9830	9760	100
422	20240214	114600	23518090	9830	9830	9830	9830	0
423	20240214	114500	23518090	9830	9830	9830	9830	30
424	20240214	114400	23223190	9770	9770	9770	9770	0
425	20240214	114300	23223190	9770	9770	9770	9770	0
426	20240214	114200	23223190	9770	9770	9770	9770	1
427	20240214	114100	23213420	9760	9760	9760	9760	1
428	20240214	114000	23203660	9750	9750	9750	9750	0
429	20240214	113900	23203660	9750	9750	9750	9750	0
430	20240214	113800	23203660	9750	9750	9750	9750	1
431	20240214	113700	23193910	9750	9750	9750	9750	0
432	20240214	113600	23193910	9750	9750	9750	9750	0
433	20240214	113500	23193910	9750	9750	9750	9750	0
434	20240214	113400	23193910	9750	9750	9750	9750	0
435	20240214	113300	23193910	9750	9750	9750	9750	0
436	20240214	113200	23193910	9750	9750	9750	9750	0
437	20240214	113100	23193910	9750	9750	9750	9750	0
438	20240214	113000	23193910	9750	9750	9750	9750	0
439	20240214	112900	23193910	9750	9750	9750	9750	0
440	20240214	112800	23193910	9750	9750	9750	9750	0
441	20240214	112700	23193910	9750	9750	9750	9750	0
442	20240214	112600	23193910	9750	9750	9750	9750	0
443	20240214	112500	23193910	9750	9750	9750	9750	0
444	20240214	112400	23193910	9750	9750	9750	9750	2
445	20240214	112300	23174410	9730	9730	9730	9730	0
446	20240214	112200	23174410	9730	9730	9730	9730	0
447	20240214	112100	23174410	9730	9730	9730	9730	0
448	20240214	112000	23174410	9730	9730	9730	9730	0
449	20240214	111900	23174410	9730	9730	9730	9730	0
450	20240214	111800	23174410	9730	9730	9730	9730	0
451	20240214	111700	23174410	9730	9730	9730	9730	0
452	20240214	111600	23174410	9730	9730	9730	9730	0
453	20240214	111500	23174410	9730	9770	9770	9730	12
454	20240214	111400	23057210	9830	9720	9830	9720	100
455	20240214	111300	22079230	9700	9700	9700	9700	0
456	20240214	111200	22079230	9700	9700	9700	9700	0
457	20240214	111100	22079230	9700	9700	9700	9700	0
458	20240214	111000	22079230	9700	9700	9700	9700	0
459	20240214	110900	22079230	9700	9700	9700	9700	0
460	20240214	110800	22079230	9700	9700	9700	9700	0
461	20240214	110700	22079230	9700	9700	9700	9700	0
462	20240214	110600	22079230	9700	9700	9700	9700	0
463	20240214	110500	22079230	9700	9700	9700	9700	0
464	20240214	110400	22079230	9700	9700	9700	9700	0
465	20240214	110300	22079230	9700	9700	9700	9700	0
466	20240214	110200	22079230	9700	9700	9700	9700	0
467	20240214	110100	22079230	9700	9700	9700	9700	0
468	20240214	110000	22079230	9700	9700	9700	9700	0
469	20240214	105900	22079230	9700	9700	9700	9700	0
470	20240214	105800	22079230	9700	9700	9700	9700	0
471	20240214	105700	22079230	9700	9700	9700	9700	65
472	20240214	105600	21448730	9720	9720	9720	9720	0
473	20240214	105500	21448730	9720	9720	9720	9720	0
474	20240214	105400	21448730	9720	9720	9720	9720	0
475	20240214	105300	21448730	9720	9720	9720	9720	0
476	20240214	105200	21448730	9720	9720	9720	9720	1
477	20240214	105100	21439010	9700	9700	9700	9700	0
478	20240214	105000	21439010	9700	9700	9700	9700	0
479	20240214	104900	21439010	9700	9700	9700	9700	0
480	20240214	104800	21439010	9700	9700	9700	9700	0
481	20240214	104700	21439010	9700	9700	9700	9700	0
482	20240214	104600	21439010	9700	9700	9700	9700	0
483	20240214	104500	21439010	9700	9700	9700	9700	200
484	20240214	104400	19499010	9720	9720	9720	9720	0
485	20240214	104300	19499010	9720	9720	9720	9720	0
486	20240214	104200	19499010	9720	9720	9720	9720	0
487	20240214	104100	19499010	9720	9720	9720	9720	0
488	20240214	104000	19499010	9720	9720	9720	9720	0
489	20240214	103900	19499010	9720	9720	9720	9720	0
490	20240214	103800	19499010	9720	9720	9720	9720	0
491	20240214	103700	19499010	9720	9720	9720	9720	45
492	20240214	103600	19061610	9720	9720	9720	9720	0
493	20240214	103500	19061610	9720	9720	9720	9720	0
494	20240214	103400	19061610	9720	9720	9720	9720	0
495	20240214	103300	19061610	9720	9720	9720	9720	0
496	20240214	103200	19061610	9720	9720	9720	9720	0
497	20240214	103100	19061610	9720	9720	9720	9720	100
498	20240214	103000	18089610	9700	9700	9700	9700	0
499	20240214	102900	18089610	9700	9700	9700	9700	0
500	20240214	102800	18089610	9700	9700	9700	9700	0
501	20240214	102700	18089610	9700	9700	9700	9700	0
502	20240214	102600	18089610	9700	9700	9700	9700	0
503	20240214	102500	18089610	9700	9700	9700	9700	0
504	20240214	102400	18089610	9700	9700	9700	9700	0
505	20240214	102300	18089610	9700	9700	9700	9700	0
506	20240214	102200	18089610	9700	9700	9700	9700	0
507	20240214	102100	18089610	9700	9700	9700	9700	0
508	20240214	102000	18089610	9700	9700	9700	9700	0
509	20240214	101900	18089610	9700	9700	9700	9700	0
510	20240214	101800	18089610	9700	9700	9700	9700	0
511	20240214	101700	18089610	9700	9700	9700	9700	0
512	20240214	101600	18089610	9700	9700	9700	9700	0
513	20240214	101500	18089610	9700	9700	9700	9700	0
514	20240214	101400	18089610	9700	9700	9700	9700	0
515	20240214	101300	18089610	9700	9710	9710	9700	300
516	20240214	101200	15179510	9710	9710	9710	9710	0
517	20240214	101100	15179510	9710	9710	9710	9710	0
518	20240214	101000	15179510	9710	9710	9710	9710	0
519	20240214	100900	15179510	9710	9710	9710	9710	0
520	20240214	100800	15179510	9710	9710	9710	9710	3
521	20240214	100700	15150380	9710	9730	9730	9710	5
522	20240214	100600	15101750	9720	9720	9720	9720	10
523	20240214	100500	15004550	9700	9700	9700	9700	0
524	20240214	100400	15004550	9700	9700	9700	9700	0
525	20240214	100300	15004550	9700	9700	9700	9700	100
526	20240214	100200	14034550	9700	9700	9700	9700	0
527	20240214	100100	14034550	9700	9710	9710	9700	100
528	20240214	100000	13064540	9700	9700	9700	9700	0
529	20240214	095900	13064540	9700	9700	9700	9700	0
530	20240214	095800	13064540	9700	9700	9700	9700	0
531	20240214	095700	13064540	9700	9710	9710	9700	10
532	20240214	095600	12967530	9700	9720	9720	9700	39
533	20240214	095500	12589150	9730	9730	9730	9730	1
534	20240214	095400	12579420	9720	9720	9720	9720	0
535	20240214	095300	12579420	9720	9720	9720	9720	0
536	20240214	095200	12579420	9720	9720	9720	9720	0
537	20240214	095100	12579420	9720	9720	9720	9720	0
538	20240214	095000	12579420	9720	9720	9720	9720	0
539	20240214	094900	12579420	9720	9720	9720	9720	0
540	20240214	094800	12579420	9720	9720	9720	9720	0
541	20240214	094700	12579420	9720	9720	9720	9720	153
542	20240214	094600	11092260	9700	9700	9700	9700	55
543	20240214	094500	10558760	9700	9720	9720	9700	290
544	20240214	094400	7745150	9730	9730	9730	9730	0
545	20240214	094300	7745150	9730	9730	9730	9730	0
546	20240214	094200	7745150	9730	9730	9730	9730	0
547	20240214	094100	7745150	9730	9730	9730	9730	0
548	20240214	094000	7745150	9730	9730	9730	9730	0
549	20240214	093900	7745150	9730	9730	9730	9730	1
550	20240214	093800	7735420	9730	9730	9730	9730	0
551	20240214	093700	7735420	9730	9730	9730	9730	0
552	20240214	093600	7735420	9730	9730	9730	9730	0
553	20240214	093500	7735420	9730	9730	9730	9730	0
554	20240214	093400	7735420	9730	9730	9730	9730	0
555	20240214	093300	7735420	9730	9730	9730	9730	1
556	20240214	093200	7725690	9740	9740	9740	9740	0
557	20240214	093100	7725690	9740	9740	9740	9740	0
558	20240214	093000	7725690	9740	9740	9740	9740	1
559	20240214	092900	7715950	9810	9810	9810	9810	0
560	20240214	092800	7715950	9810	9810	9810	9810	0
561	20240214	092700	7715950	9810	9810	9810	9810	0
562	20240214	092600	7715950	9810	9810	9810	9810	0
563	20240214	092500	7715950	9810	9810	9810	9810	1
564	20240214	092400	7706140	9730	9730	9730	9730	0
565	20240214	092300	7706140	9730	9730	9730	9730	1
566	20240214	092200	7696410	9790	9790	9790	9790	11
567	20240214	092100	7588720	9790	9790	9790	9790	0
568	20240214	092000	7588720	9790	9790	9790	9790	0
569	20240214	091900	7588720	9790	9790	9790	9790	0
570	20240214	091800	7588720	9790	9790	9790	9790	0
571	20240214	091700	7588720	9790	9790	9790	9790	0
572	20240214	091600	7588720	9790	9790	9790	9790	0
573	20240214	091500	7588720	9790	9790	9790	9790	30
574	20240214	091400	7295020	9790	9790	9790	9790	0
575	20240214	091300	7295020	9790	9790	9790	9790	1
576	20240214	091200	7285230	9790	9790	9790	9790	40
577	20240214	091100	6893630	9710	9710	9710	9710	0
578	20240214	091000	6893630	9710	9710	9710	9710	0
579	20240214	090900	6893630	9710	9710	9710	9710	55
580	20240214	090800	6359580	9690	9690	9690	9690	0
581	20240214	090700	6359580	9690	9690	9690	9690	0
582	20240214	090600	6359580	9690	9690	9690	9690	0
583	20240214	090500	6359580	9690	9690	9690	9690	0
584	20240214	090400	6359580	9690	9710	9730	9650	331
585	20240214	090300	3155600	9800	9800	9800	9800	0
586	20240214	090200	3155600	9800	9800	9800	9800	0
587	20240214	090100	3155600	9800	9800	9800	9800	268
588	20240214	090000	529200	9800	9800	9800	9800	54