KissMeData/051630/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192500	32557220	2820	2820	2820	2820	156
3	20240213	192400	32557220	2820	2820	2820	2820	0
4	20240213	192300	32557220	2820	2820	2820	2820	0
5	20240213	192200	32557220	2820	2820	2820	2820	0
6	20240213	192100	32557220	2820	2820	2820	2820	0
7	20240213	192000	32557220	2820	2820	2820	2820	0
8	20240213	191900	32557220	2820	2820	2820	2820	0
9	20240213	191800	32557220	2820	2820	2820	2820	0
10	20240213	191700	32557220	2820	2820	2820	2820	0
11	20240213	191600	32557220	2820	2820	2820	2820	0
12	20240213	191500	32557220	2820	2820	2820	2820	0
13	20240213	191400	32557220	2820	2820	2820	2820	0
14	20240213	191300	32557220	2820	2820	2820	2820	0
15	20240213	191200	32557220	2820	2820	2820	2820	0
16	20240213	191100	32557220	2820	2820	2820	2820	0
17	20240213	191000	32557220	2820	2820	2820	2820	0
18	20240213	190900	32557220	2820	2820	2820	2820	0
19	20240213	190800	32557220	2820	2820	2820	2820	0
20	20240213	190700	32557220	2820	2820	2820	2820	0
21	20240213	190600	32557220	2820	2820	2820	2820	0
22	20240213	190500	32557220	2820	2820	2820	2820	0
23	20240213	190400	32557220	2820	2820	2820	2820	0
24	20240213	190300	32557220	2820	2820	2820	2820	0
25	20240213	190200	32557220	2820	2820	2820	2820	0
26	20240213	190100	32557220	2820	2820	2820	2820	0
27	20240213	190000	32557220	2820	2820	2820	2820	0
28	20240213	185900	32557220	2820	2820	2820	2820	0
29	20240213	185800	32557220	2820	2820	2820	2820	0
30	20240213	185700	32557220	2820	2820	2820	2820	0
31	20240213	185600	32557220	2820	2820	2820	2820	0
32	20240213	185500	32557220	2820	2820	2820	2820	156
33	20240213	185400	32557220	2820	2820	2820	2820	0
34	20240213	185300	32557220	2820	2820	2820	2820	0
35	20240213	185200	32557220	2820	2820	2820	2820	0
36	20240213	185100	32557220	2820	2820	2820	2820	0
37	20240213	185000	32557220	2820	2820	2820	2820	0
38	20240213	184900	32557220	2820	2820	2820	2820	0
39	20240213	184800	32557220	2820	2820	2820	2820	0
40	20240213	184700	32557220	2820	2820	2820	2820	0
41	20240213	184600	32557220	2820	2820	2820	2820	0
42	20240213	184500	32557220	2820	2820	2820	2820	0
43	20240213	184400	32557220	2820	2820	2820	2820	0
44	20240213	184300	32557220	2820	2820	2820	2820	0
45	20240213	184200	32557220	2820	2820	2820	2820	0
46	20240213	184100	32557220	2820	2820	2820	2820	0
47	20240213	184000	32557220	2820	2820	2820	2820	0
48	20240213	183900	32557220	2820	2820	2820	2820	0
49	20240213	183800	32557220	2820	2820	2820	2820	0
50	20240213	183700	32557220	2820	2820	2820	2820	0
51	20240213	183600	32557220	2820	2820	2820	2820	0
52	20240213	183500	32557220	2820	2820	2820	2820	0
53	20240213	183400	32557220	2820	2820	2820	2820	0
54	20240213	183300	32557220	2820	2820	2820	2820	0
55	20240213	183200	32557220	2820	2820	2820	2820	0
56	20240213	183100	32557220	2820	2820	2820	2820	0
57	20240213	183000	32557220	2820	2820	2820	2820	0
58	20240213	182900	32557220	2820	2820	2820	2820	0
59	20240213	182800	32557220	2820	2820	2820	2820	0
60	20240213	182700	32557220	2820	2820	2820	2820	0
61	20240213	182600	32557220	2820	2820	2820	2820	0
62	20240213	182500	32557220	2820	2820	2820	2820	156
63	20240213	182400	32557220	2820	2820	2820	2820	0
64	20240213	182300	32557220	2820	2820	2820	2820	0
65	20240213	182200	32557220	2820	2820	2820	2820	0
66	20240213	182100	32557220	2820	2820	2820	2820	0
67	20240213	182000	32557220	2820	2820	2820	2820	0
68	20240213	181900	32557220	2820	2820	2820	2820	0
69	20240213	181800	32557220	2820	2820	2820	2820	0
70	20240213	181700	32557220	2820	2820	2820	2820	0
71	20240213	181600	32557220	2820	2820	2820	2820	0
72	20240213	181500	32557220	2820	2820	2820	2820	0
73	20240213	181400	32557220	2820	2820	2820	2820	0
74	20240213	181300	32557220	2820	2820	2820	2820	0
75	20240213	181200	32557220	2820	2820	2820	2820	0
76	20240213	181100	32557220	2820	2820	2820	2820	0
77	20240213	181000	32557220	2820	2820	2820	2820	0
78	20240213	180900	32557220	2820	2820	2820	2820	0
79	20240213	180800	32557220	2820	2820	2820	2820	0
80	20240213	180700	32557220	2820	2820	2820	2820	0
81	20240213	180600	32557220	2820	2820	2820	2820	0
82	20240213	180500	32557220	2820	2820	2820	2820	0
83	20240213	180400	32557220	2820	2820	2820	2820	0
84	20240213	180300	32557220	2820	2820	2820	2820	0
85	20240213	180200	32557220	2820	2820	2820	2820	0
86	20240213	180100	32557220	2820	2820	2820	2820	0
87	20240213	180000	32557220	2820	2820	2820	2820	0
88	20240213	175900	32557220	2820	2820	2820	2820	0
89	20240213	175800	32557220	2820	2820	2820	2820	0
90	20240213	175700	32557220	2820	2820	2820	2820	0
91	20240213	175600	32557220	2820	2820	2820	2820	0
92	20240213	175500	32557220	2820	2820	2820	2820	156
93	20240213	175400	32557220	2820	2820	2820	2820	0
94	20240213	175300	32557220	2820	2820	2820	2820	0
95	20240213	175200	32557220	2820	2820	2820	2820	0
96	20240213	175100	32557220	2820	2820	2820	2820	0
97	20240213	175000	32557220	2820	2820	2820	2820	0
98	20240213	174900	32557220	2820	2820	2820	2820	0
99	20240213	174800	32557220	2820	2820	2820	2820	0
100	20240213	174700	32557220	2820	2820	2820	2820	0
101	20240213	174600	32557220	2820	2820	2820	2820	0
102	20240213	174500	32557220	2820	2820	2820	2820	0
103	20240213	174400	32557220	2820	2820	2820	2820	0
104	20240213	174300	32557220	2820	2820	2820	2820	0
105	20240213	174200	32557220	2820	2820	2820	2820	0
106	20240213	174100	32557220	2820	2820	2820	2820	0
107	20240213	174000	32557220	2820	2820	2820	2820	0
108	20240213	173900	32557220	2820	2820	2820	2820	0
109	20240213	173800	32557220	2820	2820	2820	2820	0
110	20240213	173700	32557220	2820	2820	2820	2820	0
111	20240213	173600	32557220	2820	2820	2820	2820	0
112	20240213	173500	32557220	2820	2820	2820	2820	0
113	20240213	173400	32557220	2820	2820	2820	2820	0
114	20240213	173300	32557220	2820	2820	2820	2820	0
115	20240213	173200	32557220	2820	2820	2820	2820	0
116	20240213	173100	32557220	2820	2820	2820	2820	0
117	20240213	173000	32557220	2820	2820	2820	2820	0
118	20240213	172900	32557220	2820	2820	2820	2820	0
119	20240213	172800	32557220	2820	2820	2820	2820	0
120	20240213	172700	32557220	2820	2820	2820	2820	0
121	20240213	172600	32557220	2820	2820	2820	2820	0
122	20240213	172500	32557220	2820	2820	2820	2820	156
123	20240213	172400	32557220	2820	2820	2820	2820	0
124	20240213	172300	32557220	2820	2820	2820	2820	0
125	20240213	172200	32557220	2820	2820	2820	2820	0
126	20240213	172100	32557220	2820	2820	2820	2820	0
127	20240213	172000	32557220	2820	2820	2820	2820	0
128	20240213	171900	32557220	2820	2820	2820	2820	0
129	20240213	171800	32557220	2820	2820	2820	2820	0
130	20240213	171700	32557220	2820	2820	2820	2820	0
131	20240213	171600	32557220	2820	2820	2820	2820	0
132	20240213	171500	32557220	2820	2820	2820	2820	0
133	20240213	171400	32557220	2820	2820	2820	2820	0
134	20240213	171300	32557220	2820	2820	2820	2820	0
135	20240213	171200	32557220	2820	2820	2820	2820	0
136	20240213	171100	32557220	2820	2820	2820	2820	0
137	20240213	171000	32557220	2820	2820	2820	2820	0
138	20240213	170900	32557220	2820	2820	2820	2820	0
139	20240213	170800	32557220	2820	2820	2820	2820	0
140	20240213	170700	32557220	2820	2820	2820	2820	0
141	20240213	170600	32557220	2820	2820	2820	2820	0
142	20240213	170500	32557220	2820	2820	2820	2820	0
143	20240213	170400	32557220	2820	2820	2820	2820	0
144	20240213	170300	32557220	2820	2820	2820	2820	0
145	20240213	170200	32557220	2820	2820	2820	2820	0
146	20240213	170100	32557220	2820	2820	2820	2820	0
147	20240213	170000	32557220	2820	2820	2820	2820	0
148	20240213	165900	32557220	2820	2820	2820	2820	0
149	20240213	165800	32557220	2820	2820	2820	2820	0
150	20240213	165700	32557220	2820	2820	2820	2820	0
151	20240213	165600	32557220	2820	2820	2820	2820	0
152	20240213	165500	32557220	2820	2820	2820	2820	156
153	20240213	165400	32557220	2820	2820	2820	2820	0
154	20240213	165300	32557220	2820	2820	2820	2820	0
155	20240213	165200	32557220	2820	2820	2820	2820	0
156	20240213	165100	32557220	2820	2820	2820	2820	0
157	20240213	165000	32557220	2820	2820	2820	2820	0
158	20240213	164900	32557220	2820	2820	2820	2820	0
159	20240213	164800	32557220	2820	2820	2820	2820	0
160	20240213	164700	32557220	2820	2820	2820	2820	0
161	20240213	164600	32557220	2820	2820	2820	2820	0
162	20240213	164500	32557220	2820	2820	2820	2820	0
163	20240213	164400	32557220	2820	2820	2820	2820	0
164	20240213	164300	32557220	2820	2820	2820	2820	0
165	20240213	164200	32557220	2820	2820	2820	2820	0
166	20240213	164100	32557220	2820	2820	2820	2820	0
167	20240213	164000	32557220	2820	2820	2820	2820	0
168	20240213	163900	32557220	2820	2820	2820	2820	0
169	20240213	163800	32557220	2820	2820	2820	2820	0
170	20240213	163700	32557220	2820	2820	2820	2820	0
171	20240213	163600	32557220	2820	2820	2820	2820	0
172	20240213	163500	32557220	2820	2820	2820	2820	0
173	20240213	163400	32557220	2820	2820	2820	2820	0
174	20240213	163300	32557220	2820	2820	2820	2820	0
175	20240213	163200	32557220	2820	2820	2820	2820	0
176	20240213	163100	32557220	2820	2820	2820	2820	0
177	20240213	163000	32557220	2820	2820	2820	2820	0
178	20240213	162900	32557220	2820	2820	2820	2820	0
179	20240213	162800	32557220	2820	2820	2820	2820	0
180	20240213	162700	32557220	2820	2820	2820	2820	0
181	20240213	162600	32557220	2820	2820	2820	2820	0
182	20240213	162500	32557220	2820	2820	2820	2820	156
183	20240213	162400	32557220	2820	2820	2820	2820	0
184	20240213	162300	32557220	2820	2820	2820	2820	0
185	20240213	162200	32557220	2820	2820	2820	2820	0
186	20240213	162100	32557220	2820	2820	2820	2820	0
187	20240213	162000	32557220	2820	2820	2820	2820	0
188	20240213	161900	32557220	2820	2820	2820	2820	0
189	20240213	161800	32557220	2820	2820	2820	2820	0
190	20240213	161700	32557220	2820	2820	2820	2820	0
191	20240213	161600	32557220	2820	2820	2820	2820	0
192	20240213	161500	32557220	2820	2820	2820	2820	0
193	20240213	161400	32557220	2820	2820	2820	2820	0
194	20240213	161300	32557220	2820	2820	2820	2820	0
195	20240213	161200	32557220	2820	2820	2820	2820	0
196	20240213	161100	32557220	2820	2820	2820	2820	0
197	20240213	161000	32557220	2820	2820	2820	2820	0
198	20240213	160900	32557220	2820	2820	2820	2820	0
199	20240213	160800	32557220	2820	2820	2820	2820	0
200	20240213	160700	32557220	2820	2820	2820	2820	0
201	20240213	160600	32557220	2820	2820	2820	2820	0
202	20240213	160500	32557220	2820	2820	2820	2820	0
203	20240213	160400	32557220	2820	2820	2820	2820	0
204	20240213	160300	32557220	2820	2820	2820	2820	0
205	20240213	160200	32557220	2820	2820	2820	2820	0
206	20240213	160100	32557220	2820	2820	2820	2820	0
207	20240213	160000	32557220	2820	2820	2820	2820	0
208	20240213	155900	32557220	2820	2820	2820	2820	0
209	20240213	155800	32557220	2820	2820	2820	2820	0
210	20240213	155700	32557220	2820	2820	2820	2820	0
211	20240213	155600	32557220	2820	2820	2820	2820	0
212	20240213	155500	32557220	2820	2820	2820	2820	156
213	20240213	155400	32557220	2820	2820	2820	2820	0
214	20240213	155300	32557220	2820	2820	2820	2820	0
215	20240213	155200	32557220	2820	2820	2820	2820	0
216	20240213	155100	32557220	2820	2820	2820	2820	0
217	20240213	155000	32557220	2820	2820	2820	2820	0
218	20240213	154900	32557220	2820	2820	2820	2820	0
219	20240213	154800	32557220	2820	2820	2820	2820	0
220	20240213	154700	32557220	2820	2820	2820	2820	0
221	20240213	154600	32557220	2820	2820	2820	2820	0
222	20240213	154500	32557220	2820	2820	2820	2820	0
223	20240213	154400	32557220	2820	2820	2820	2820	0
224	20240213	154300	32557220	2820	2820	2820	2820	0
225	20240213	154200	32557220	2820	2820	2820	2820	0
226	20240213	154100	32557220	2820	2820	2820	2820	0
227	20240213	154000	32557220	2820	2820	2820	2820	0
228	20240213	153900	32557220	2820	2820	2820	2820	0
229	20240213	153800	32557220	2820	2820	2820	2820	0
230	20240213	153700	32557220	2820	2820	2820	2820	0
231	20240213	153600	32557220	2820	2820	2820	2820	0
232	20240213	153500	32557220	2820	2820	2820	2820	0
233	20240213	153400	32557220	2820	2820	2820	2820	0
234	20240213	153300	32557220	2820	2820	2820	2820	0
235	20240213	153200	32557220	2820	2820	2820	2820	0
236	20240213	153100	32557220	2820	2820	2820	2820	0
237	20240213	153000	32557220	2820	2820	2820	2820	156
238	20240213	152900	32117300	2830	2830	2830	2830	0
239	20240213	152800	32117300	2830	2830	2830	2830	0
240	20240213	152700	32117300	2830	2830	2830	2830	0
241	20240213	152600	32117300	2830	2830	2830	2830	0
242	20240213	152500	32117300	2830	2830	2830	2830	0
243	20240213	152400	32117300	2830	2830	2830	2830	0
244	20240213	152300	32117300	2830	2830	2830	2830	0
245	20240213	152200	32117300	2830	2830	2830	2830	0
246	20240213	152100	32117300	2830	2830	2830	2830	0
247	20240213	152000	32117300	2830	2830	2830	2830	0
248	20240213	151900	32117300	2830	2830	2830	2830	4
249	20240213	151800	32105980	2830	2825	2830	2825	42
250	20240213	151700	31987325	2820	2820	2820	2820	1
251	20240213	151600	31984505	2825	2825	2825	2820	39
252	20240213	151500	31874335	2825	2825	2825	2825	1
253	20240213	151400	31871510	2820	2820	2820	2820	0
254	20240213	151300	31871510	2820	2820	2820	2820	0
255	20240213	151200	31871510	2820	2820	2820	2820	0
256	20240213	151100	31871510	2820	2820	2820	2820	1
257	20240213	151000	31868690	2825	2825	2825	2825	0
258	20240213	150900	31868690	2825	2825	2825	2825	0
259	20240213	150800	31868690	2825	2825	2825	2825	0
260	20240213	150700	31868690	2825	2825	2825	2825	0
261	20240213	150600	31868690	2825	2825	2825	2825	0
262	20240213	150500	31868690	2825	2825	2825	2825	1
263	20240213	150400	31865865	2825	2825	2825	2825	0
264	20240213	150300	31865865	2825	2825	2825	2825	0
265	20240213	150200	31865865	2825	2825	2825	2825	0
266	20240213	150100	31865865	2825	2825	2825	2825	0
267	20240213	150000	31865865	2825	2825	2825	2825	0
268	20240213	145900	31865865	2825	2820	2825	2820	2
269	20240213	145800	31860220	2825	2825	2825	2825	0
270	20240213	145700	31860220	2825	2825	2825	2825	7
271	20240213	145600	31840445	2825	2820	2825	2820	9
272	20240213	145500	31815025	2825	2820	2825	2820	2
273	20240213	145400	31809380	2825	2825	2825	2825	12
274	20240213	145300	31775480	2800	2825	2825	2800	397
275	20240213	145200	30660175	2830	2830	2830	2830	0
276	20240213	145100	30660175	2830	2830	2830	2830	1
277	20240213	145000	30657345	2825	2825	2825	2825	0
278	20240213	144900	30657345	2825	2825	2825	2825	1
279	20240213	144800	30654520	2825	2825	2825	2825	0
280	20240213	144700	30654520	2825	2825	2825	2825	0
281	20240213	144600	30654520	2825	2825	2825	2825	1
282	20240213	144500	30651695	2830	2830	2830	2830	0
283	20240213	144400	30651695	2830	2830	2830	2830	0
284	20240213	144300	30651695	2830	2830	2830	2830	0
285	20240213	144200	30651695	2830	2830	2830	2830	0
286	20240213	144100	30651695	2830	2830	2830	2830	0
287	20240213	144000	30651695	2830	2830	2830	2830	0
288	20240213	143900	30651695	2830	2830	2830	2830	9
289	20240213	143800	30626225	2830	2830	2830	2830	1
290	20240213	143700	30623395	2830	2830	2830	2830	0
291	20240213	143600	30623395	2830	2830	2830	2830	0
292	20240213	143500	30623395	2830	2830	2830	2830	0
293	20240213	143400	30623395	2830	2830	2830	2830	0
294	20240213	143300	30623395	2830	2830	2830	2830	0
295	20240213	143200	30623395	2830	2830	2830	2830	0
296	20240213	143100	30623395	2830	2830	2830	2830	0
297	20240213	143000	30623395	2830	2830	2830	2830	0
298	20240213	142900	30623395	2830	2830	2830	2830	0
299	20240213	142800	30623395	2830	2830	2830	2830	0
300	20240213	142700	30623395	2830	2830	2830	2830	0
301	20240213	142600	30623395	2830	2830	2830	2830	0
302	20240213	142500	30623395	2830	2830	2830	2830	0
303	20240213	142400	30623395	2830	2830	2830	2830	0
304	20240213	142300	30623395	2830	2830	2830	2830	0
305	20240213	142200	30623395	2830	2830	2830	2830	0
306	20240213	142100	30623395	2830	2830	2830	2830	0
307	20240213	142000	30623395	2830	2830	2830	2830	0
308	20240213	141900	30623395	2830	2830	2830	2830	0
309	20240213	141800	30623395	2830	2830	2830	2830	0
310	20240213	141700	30623395	2830	2830	2830	2830	0
311	20240213	141600	30623395	2830	2830	2830	2830	0
312	20240213	141500	30623395	2830	2830	2830	2830	0
313	20240213	141400	30623395	2830	2830	2830	2830	0
314	20240213	141300	30623395	2830	2830	2830	2830	0
315	20240213	141200	30623395	2830	2830	2830	2830	0
316	20240213	141100	30623395	2830	2830	2830	2830	0
317	20240213	141000	30623395	2830	2830	2830	2830	0
318	20240213	140900	30623395	2830	2830	2830	2830	0
319	20240213	140800	30623395	2830	2830	2830	2830	0
320	20240213	140700	30623395	2830	2830	2830	2830	0
321	20240213	140600	30623395	2830	2830	2830	2830	0
322	20240213	140500	30623395	2830	2830	2830	2830	0
323	20240213	140400	30623395	2830	2830	2830	2830	0
324	20240213	140300	30623395	2830	2830	2830	2830	0
325	20240213	140200	30623395	2830	2830	2830	2830	0
326	20240213	140100	30623395	2830	2830	2830	2830	0
327	20240213	140000	30623395	2830	2830	2830	2830	5
328	20240213	135900	30609245	2830	2830	2830	2830	20
329	20240213	135800	30552645	2830	2830	2830	2830	0
330	20240213	135700	30552645	2830	2830	2830	2830	0
331	20240213	135600	30552645	2830	2825	2830	2825	90
332	20240213	135500	30298390	2820	2820	2820	2820	2222
333	20240213	135400	24032350	2825	2825	2825	2825	0
334	20240213	135300	24032350	2825	2825	2825	2825	0
335	20240213	135200	24032350	2825	2825	2825	2825	2
336	20240213	135100	24026700	2820	2820	2820	2820	0
337	20240213	135000	24026700	2820	2820	2820	2820	0
338	20240213	134900	24026700	2820	2820	2820	2820	10
339	20240213	134800	23998500	2820	2820	2820	2820	0
340	20240213	134700	23998500	2820	2820	2820	2820	0
341	20240213	134600	23998500	2820	2820	2820	2820	1133
342	20240213	134500	20803440	2820	2820	2820	2820	0
343	20240213	134400	20803440	2820	2820	2820	2820	0
344	20240213	134300	20803440	2820	2820	2820	2820	0
345	20240213	134200	20803440	2820	2820	2820	2820	0
346	20240213	134100	20803440	2820	2820	2820	2820	0
347	20240213	134000	20803440	2820	2820	2820	2820	0
348	20240213	133900	20803440	2820	2820	2820	2820	0
349	20240213	133800	20803440	2820	2820	2820	2820	0
350	20240213	133700	20803440	2820	2820	2820	2820	0
351	20240213	133600	20803440	2820	2820	2820	2820	0
352	20240213	133500	20803440	2820	2820	2820	2820	0
353	20240213	133400	20803440	2820	2820	2820	2820	0
354	20240213	133300	20803440	2820	2820	2820	2820	0
355	20240213	133200	20803440	2820	2820	2820	2820	0
356	20240213	133100	20803440	2820	2820	2820	2820	0
357	20240213	133000	20803440	2820	2820	2820	2820	0
358	20240213	132900	20803440	2820	2820	2820	2820	0
359	20240213	132800	20803440	2820	2815	2820	2815	180
360	20240213	132700	20296340	2820	2820	2820	2820	0
361	20240213	132600	20296340	2820	2820	2820	2820	0
362	20240213	132500	20296340	2820	2820	2820	2820	0
363	20240213	132400	20296340	2820	2820	2820	2820	0
364	20240213	132300	20296340	2820	2820	2820	2820	0
365	20240213	132200	20296340	2820	2820	2820	2820	0
366	20240213	132100	20296340	2820	2820	2820	2820	0
367	20240213	132000	20296340	2820	2820	2820	2820	0
368	20240213	131900	20296340	2820	2820	2820	2820	7
369	20240213	131800	20276600	2820	2820	2820	2820	1
370	20240213	131700	20273780	2810	2810	2810	2810	0
371	20240213	131600	20273780	2810	2810	2810	2810	0
372	20240213	131500	20273780	2810	2810	2810	2810	0
373	20240213	131400	20273780	2810	2810	2810	2810	0
374	20240213	131300	20273780	2810	2810	2810	2810	12
375	20240213	131200	20240060	2820	2820	2820	2820	0
376	20240213	131100	20240060	2820	2820	2820	2820	0
377	20240213	131000	20240060	2820	2820	2820	2820	0
378	20240213	130900	20240060	2820	2820	2820	2820	0
379	20240213	130800	20240060	2820	2820	2820	2820	0
380	20240213	130700	20240060	2820	2820	2820	2820	0
381	20240213	130600	20240060	2820	2820	2820	2820	0
382	20240213	130500	20240060	2820	2820	2820	2820	0
383	20240213	130400	20240060	2820	2820	2820	2820	0
384	20240213	130300	20240060	2820	2820	2820	2820	0
385	20240213	130200	20240060	2820	2820	2820	2820	0
386	20240213	130100	20240060	2820	2820	2820	2820	0
387	20240213	130000	20240060	2820	2820	2820	2820	1
388	20240213	125900	20237240	2810	2810	2810	2810	6
389	20240213	125800	20220380	2820	2820	2820	2820	0
390	20240213	125700	20220380	2820	2820	2820	2820	0
391	20240213	125600	20220380	2820	2820	2820	2820	0
392	20240213	125500	20220380	2820	2820	2820	2820	0
393	20240213	125400	20220380	2820	2820	2820	2820	0
394	20240213	125300	20220380	2820	2820	2820	2820	1
395	20240213	125200	20217560	2820	2820	2820	2820	0
396	20240213	125100	20217560	2820	2820	2820	2820	0
397	20240213	125000	20217560	2820	2820	2820	2820	0
398	20240213	124900	20217560	2820	2820	2820	2820	0
399	20240213	124800	20217560	2820	2820	2820	2820	0
400	20240213	124700	20217560	2820	2820	2820	2820	0
401	20240213	124600	20217560	2820	2820	2820	2820	0
402	20240213	124500	20217560	2820	2820	2820	2820	1
403	20240213	124400	20214740	2820	2820	2820	2820	0
404	20240213	124300	20214740	2820	2820	2820	2820	0
405	20240213	124200	20214740	2820	2820	2820	2820	0
406	20240213	124100	20214740	2820	2820	2820	2820	0
407	20240213	124000	20214740	2820	2820	2820	2820	0
408	20240213	123900	20214740	2820	2820	2820	2820	0
409	20240213	123800	20214740	2820	2820	2820	2820	0
410	20240213	123700	20214740	2820	2820	2820	2820	0
411	20240213	123600	20214740	2820	2820	2820	2820	0
412	20240213	123500	20214740	2820	2820	2820	2820	0
413	20240213	123400	20214740	2820	2820	2820	2820	0
414	20240213	123300	20214740	2820	2820	2820	2820	0
415	20240213	123200	20214740	2820	2820	2820	2820	0
416	20240213	123100	20214740	2820	2820	2820	2820	0
417	20240213	123000	20214740	2820	2820	2820	2820	0
418	20240213	122900	20214740	2820	2820	2820	2820	0
419	20240213	122800	20214740	2820	2820	2820	2820	157
420	20240213	122700	19772000	2820	2820	2820	2820	0
421	20240213	122600	19772000	2820	2820	2820	2820	0
422	20240213	122500	19772000	2820	2820	2820	2820	0
423	20240213	122400	19772000	2820	2820	2820	2820	0
424	20240213	122300	19772000	2820	2820	2820	2820	0
425	20240213	122200	19772000	2820	2815	2820	2815	255
426	20240213	122100	19054115	2815	2815	2815	2815	89
427	20240213	122000	18803580	2815	2815	2815	2815	0
428	20240213	121900	18803580	2815	2815	2815	2815	0
429	20240213	121800	18803580	2815	2815	2815	2815	0
430	20240213	121700	18803580	2815	2815	2815	2815	0
431	20240213	121600	18803580	2815	2815	2815	2815	0
432	20240213	121500	18803580	2815	2815	2815	2815	0
433	20240213	121400	18803580	2815	2815	2815	2815	8
434	20240213	121300	18781060	2815	2815	2815	2815	10
435	20240213	121200	18752910	2810	2810	2810	2810	0
436	20240213	121100	18752910	2810	2810	2810	2810	13
437	20240213	121000	18716380	2810	2810	2810	2810	0
438	20240213	120900	18716380	2810	2810	2810	2810	0
439	20240213	120800	18716380	2810	2810	2810	2810	0
440	20240213	120700	18716380	2810	2810	2810	2810	0
441	20240213	120600	18716380	2810	2810	2810	2810	0
442	20240213	120500	18716380	2810	2810	2810	2810	100
443	20240213	120400	18435380	2810	2810	2810	2810	0
444	20240213	120300	18435380	2810	2810	2810	2810	0
445	20240213	120200	18435380	2810	2810	2810	2810	0
446	20240213	120100	18435380	2810	2810	2810	2810	0
447	20240213	120000	18435380	2810	2810	2810	2810	0
448	20240213	115900	18435380	2810	2810	2810	2810	0
449	20240213	115800	18435380	2810	2810	2810	2810	0
450	20240213	115700	18435380	2810	2810	2810	2810	0
451	20240213	115600	18435380	2810	2810	2810	2810	0
452	20240213	115500	18435380	2810	2810	2810	2810	0
453	20240213	115400	18435380	2810	2810	2810	2810	0
454	20240213	115300	18435380	2810	2810	2810	2810	0
455	20240213	115200	18435380	2810	2810	2810	2810	0
456	20240213	115100	18435380	2810	2810	2810	2810	0
457	20240213	115000	18435380	2810	2810	2810	2810	0
458	20240213	114900	18435380	2810	2810	2810	2810	0
459	20240213	114800	18435380	2810	2810	2810	2810	0
460	20240213	114700	18435380	2810	2810	2810	2810	0
461	20240213	114600	18435380	2810	2810	2810	2810	0
462	20240213	114500	18435380	2810	2810	2810	2810	0
463	20240213	114400	18435380	2810	2810	2810	2810	0
464	20240213	114300	18435380	2810	2810	2810	2810	0
465	20240213	114200	18435380	2810	2810	2810	2810	0
466	20240213	114100	18435380	2810	2810	2810	2810	0
467	20240213	114000	18435380	2810	2810	2810	2810	0
468	20240213	113900	18435380	2810	2810	2810	2810	0
469	20240213	113800	18435380	2810	2810	2810	2810	0
470	20240213	113700	18435380	2810	2810	2810	2810	0
471	20240213	113600	18435380	2810	2810	2810	2810	0
472	20240213	113500	18435380	2810	2810	2810	2810	0
473	20240213	113400	18435380	2810	2810	2810	2810	0
474	20240213	113300	18435380	2810	2810	2810	2810	0
475	20240213	113200	18435380	2810	2810	2810	2810	0
476	20240213	113100	18435380	2810	2810	2810	2810	0
477	20240213	113000	18435380	2810	2810	2810	2810	0
478	20240213	112900	18435380	2810	2810	2810	2810	0
479	20240213	112800	18435380	2810	2810	2810	2810	0
480	20240213	112700	18435380	2810	2810	2810	2810	0
481	20240213	112600	18435380	2810	2810	2810	2810	0
482	20240213	112500	18435380	2810	2810	2810	2810	0
483	20240213	112400	18435380	2810	2810	2810	2810	0
484	20240213	112300	18435380	2810	2810	2810	2810	0
485	20240213	112200	18435380	2810	2810	2810	2810	0
486	20240213	112100	18435380	2810	2810	2810	2810	0
487	20240213	112000	18435380	2810	2810	2810	2810	0
488	20240213	111900	18435380	2810	2805	2810	2800	21
489	20240213	111800	18376565	2810	2810	2810	2810	0
490	20240213	111700	18376565	2810	2810	2810	2810	0
491	20240213	111600	18376565	2810	2810	2810	2810	0
492	20240213	111500	18376565	2810	2810	2810	2810	0
493	20240213	111400	18376565	2810	2810	2810	2810	0
494	20240213	111300	18376565	2810	2810	2810	2810	0
495	20240213	111200	18376565	2810	2810	2810	2810	0
496	20240213	111100	18376565	2810	2810	2810	2810	0
497	20240213	111000	18376565	2810	2810	2810	2810	0
498	20240213	110900	18376565	2810	2810	2810	2810	0
499	20240213	110800	18376565	2810	2810	2810	2810	0
500	20240213	110700	18376565	2810	2810	2810	2810	1
501	20240213	110600	18373755	2805	2810	2810	2805	7
502	20240213	110500	18354115	2810	2810	2810	2810	726
503	20240213	110400	16314055	2810	2810	2810	2810	0
504	20240213	110300	16314055	2810	2810	2810	2810	1
505	20240213	110200	16311245	2815	2815	2815	2815	0
506	20240213	110100	16311245	2815	2815	2815	2815	0
507	20240213	110000	16311245	2815	2815	2815	2815	0
508	20240213	105900	16311245	2815	2815	2815	2815	0
509	20240213	105800	16311245	2815	2815	2815	2815	0
510	20240213	105700	16311245	2815	2815	2815	2815	0
511	20240213	105600	16311245	2815	2815	2815	2815	0
512	20240213	105500	16311245	2815	2815	2815	2815	0
513	20240213	105400	16311245	2815	2815	2815	2815	0
514	20240213	105300	16311245	2815	2815	2815	2815	0
515	20240213	105200	16311245	2815	2815	2815	2815	0
516	20240213	105100	16311245	2815	2815	2815	2815	0
517	20240213	105000	16311245	2815	2815	2815	2815	0
518	20240213	104900	16311245	2815	2815	2815	2815	0
519	20240213	104800	16311245	2815	2815	2815	2815	0
520	20240213	104700	16311245	2815	2815	2815	2815	0
521	20240213	104600	16311245	2815	2815	2815	2815	0
522	20240213	104500	16311245	2815	2815	2815	2815	0
523	20240213	104400	16311245	2815	2815	2815	2815	0
524	20240213	104300	16311245	2815	2815	2815	2815	63
525	20240213	104200	16133900	2815	2815	2815	2815	17
526	20240213	104100	16086045	2815	2815	2815	2815	1
527	20240213	104000	16083230	2820	2820	2820	2820	0
528	20240213	103900	16083230	2820	2820	2820	2820	6
529	20240213	103800	16066310	2820	2820	2820	2820	0
530	20240213	103700	16066310	2820	2810	2820	2810	74
531	20240213	103600	15858190	2810	2810	2810	2810	4
532	20240213	103500	15846950	2810	2810	2810	2810	7
533	20240213	103400	15827280	2805	2805	2805	2805	1241
534	20240213	103300	12346275	2805	2805	2805	2805	0
535	20240213	103200	12346275	2805	2805	2805	2805	2
536	20240213	103100	12340665	2805	2805	2805	2805	29
537	20240213	103000	12259320	2805	2805	2805	2805	28
538	20240213	102900	12180780	2805	2805	2805	2805	781
539	20240213	102800	9990075	2805	2805	2805	2805	0
540	20240213	102700	9990075	2805	2805	2805	2805	0
541	20240213	102600	9990075	2805	2805	2805	2805	0
542	20240213	102500	9990075	2805	2805	2805	2805	2
543	20240213	102400	9984465	2805	2805	2805	2805	0
544	20240213	102300	9984465	2805	2805	2805	2805	0
545	20240213	102200	9984465	2805	2805	2805	2805	0
546	20240213	102100	9984465	2805	2805	2805	2805	0
547	20240213	102000	9984465	2805	2805	2805	2805	0
548	20240213	101900	9984465	2805	2805	2805	2805	0
549	20240213	101800	9984465	2805	2805	2805	2805	0
550	20240213	101700	9984465	2805	2805	2805	2805	0
551	20240213	101600	9984465	2805	2805	2805	2805	0
552	20240213	101500	9984465	2805	2800	2805	2800	5
553	20240213	101400	9970460	2790	2790	2790	2790	0
554	20240213	101300	9970460	2790	2790	2790	2790	0
555	20240213	101200	9970460	2790	2790	2790	2790	0
556	20240213	101100	9970460	2790	2790	2790	2790	0
557	20240213	101000	9970460	2790	2800	2800	2790	100
558	20240213	100900	9691400	2800	2800	2800	2800	0
559	20240213	100800	9691400	2800	2800	2800	2800	4
560	20240213	100700	9680200	2800	2800	2800	2800	4
561	20240213	100600	9669000	2800	2800	2800	2800	0
562	20240213	100500	9669000	2800	2800	2800	2800	0
563	20240213	100400	9669000	2800	2800	2800	2800	0
564	20240213	100300	9669000	2800	2800	2800	2800	0
565	20240213	100200	9669000	2800	2800	2800	2800	1
566	20240213	100100	9666200	2805	2805	2805	2800	98
567	20240213	100000	9391325	2805	2805	2805	2805	2
568	20240213	095900	9385715	2805	2805	2805	2805	54
569	20240213	095800	9234245	2805	2805	2805	2805	0
570	20240213	095700	9234245	2805	2805	2805	2805	0
571	20240213	095600	9234245	2805	2805	2805	2805	0
572	20240213	095500	9234245	2805	2805	2805	2805	0
573	20240213	095400	9234245	2805	2805	2805	2805	0
574	20240213	095300	9234245	2805	2805	2805	2805	0
575	20240213	095200	9234245	2805	2805	2805	2805	0
576	20240213	095100	9234245	2805	2805	2805	2805	0
577	20240213	095000	9234245	2805	2800	2805	2800	9
578	20240213	094900	9209035	2790	2790	2790	2790	0
579	20240213	094800	9209035	2790	2790	2790	2790	0
580	20240213	094700	9209035	2790	2790	2790	2790	0
581	20240213	094600	9209035	2790	2790	2790	2790	44
582	20240213	094500	9086275	2795	2795	2795	2795	235
583	20240213	094400	8429450	2800	2800	2800	2800	0
584	20240213	094300	8429450	2800	2800	2800	2800	3
585	20240213	094200	8421050	2800	2800	2800	2800	2
586	20240213	094100	8415450	2800	2800	2800	2800	0
587	20240213	094000	8415450	2800	2800	2800	2800	0
588	20240213	093900	8415450	2800	2800	2800	2800	1
589	20240213	093800	8412650	2795	2795	2795	2795	1
590	20240213	093700	8409855	2805	2805	2805	2805	370
591	20240213	093600	7372005	2805	2805	2805	2805	0
592	20240213	093500	7372005	2805	2805	2805	2805	0
593	20240213	093400	7372005	2805	2805	2805	2805	0
594	20240213	093300	7372005	2805	2805	2805	2805	0
595	20240213	093200	7372005	2805	2805	2805	2805	0
596	20240213	093100	7372005	2805	2805	2805	2805	0
597	20240213	093000	7372005	2805	2805	2805	2805	0
598	20240213	092900	7372005	2805	2805	2805	2805	3
599	20240213	092800	7363590	2805	2805	2805	2805	4
600	20240213	092700	7352370	2800	2800	2800	2800	1
601	20240213	092600	7349570	2800	2790	2800	2790	153
602	20240213	092500	6921920	2795	2790	2795	2790	40
603	20240213	092400	6810175	2790	2790	2790	2790	0
604	20240213	092300	6810175	2790	2790	2790	2790	1
605	20240213	092200	6807385	2770	2770	2770	2770	2000
606	20240213	092100	1267385	2770	2780	2780	2770	33
607	20240213	092000	1175655	2780	2780	2780	2780	0
608	20240213	091900	1175655	2780	2780	2780	2780	0
609	20240213	091800	1175655	2780	2780	2780	2780	0
610	20240213	091700	1175655	2780	2780	2780	2780	0
611	20240213	091600	1175655	2780	2780	2780	2780	0
612	20240213	091500	1175655	2780	2780	2780	2780	343
613	20240213	091400	222115	2765	2765	2765	2765	0
614	20240213	091300	222115	2765	2765	2765	2765	0
615	20240213	091200	222115	2765	2765	2765	2765	0
616	20240213	091100	222115	2765	2765	2765	2765	0
617	20240213	091000	222115	2765	2765	2765	2765	0
618	20240213	090900	222115	2765	2765	2765	2765	12
619	20240213	090800	188935	2765	2765	2765	2765	33
620	20240213	090700	97690	2780	2780	2780	2780	8
621	20240213	090600	75450	2780	2780	2780	2780	1
622	20240213	090500	72670	2795	2795	2795	2795	0
623	20240213	090400	72670	2795	2795	2795	2795	0
624	20240213	090300	72670	2795	2795	2795	2795	0
625	20240213	090200	72670	2795	2795	2795	2795	0
626	20240213	090100	72670	2795	2795	2795	2795	0
627	20240213	090000	72670	2795	2795	2795	2795	26