KissMeData/005800/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184500	73770010	9780	9780	9780	9780	77
3	20240215	184400	73770010	9780	9780	9780	9780	0
4	20240215	184300	73770010	9780	9780	9780	9780	0
5	20240215	184200	73770010	9780	9780	9780	9780	0
6	20240215	184100	73770010	9780	9780	9780	9780	0
7	20240215	184000	73770010	9780	9780	9780	9780	0
8	20240215	183900	73770010	9780	9780	9780	9780	0
9	20240215	183800	73770010	9780	9780	9780	9780	0
10	20240215	183700	73770010	9780	9780	9780	9780	0
11	20240215	183600	73770010	9780	9780	9780	9780	0
12	20240215	183500	73770010	9780	9780	9780	9780	0
13	20240215	183400	73770010	9780	9780	9780	9780	0
14	20240215	183300	73770010	9780	9780	9780	9780	0
15	20240215	183200	73770010	9780	9780	9780	9780	0
16	20240215	183100	73770010	9780	9780	9780	9780	0
17	20240215	183000	73770010	9780	9780	9780	9780	0
18	20240215	182900	73770010	9780	9780	9780	9780	0
19	20240215	182800	73770010	9780	9780	9780	9780	0
20	20240215	182700	73770010	9780	9780	9780	9780	0
21	20240215	182600	73770010	9780	9780	9780	9780	0
22	20240215	182500	73770010	9780	9780	9780	9780	0
23	20240215	182400	73770010	9780	9780	9780	9780	0
24	20240215	182300	73770010	9780	9780	9780	9780	0
25	20240215	182200	73770010	9780	9780	9780	9780	0
26	20240215	182100	73770010	9780	9780	9780	9780	0
27	20240215	182000	73770010	9780	9780	9780	9780	0
28	20240215	181900	73770010	9780	9780	9780	9780	0
29	20240215	181800	73770010	9780	9780	9780	9780	0
30	20240215	181700	73770010	9780	9780	9780	9780	0
31	20240215	181600	73770010	9780	9780	9780	9780	0
32	20240215	181500	73770010	9780	9780	9780	9780	77
33	20240215	181400	73770010	9780	9780	9780	9780	0
34	20240215	181300	73770010	9780	9780	9780	9780	0
35	20240215	181200	73770010	9780	9780	9780	9780	0
36	20240215	181100	73770010	9780	9780	9780	9780	0
37	20240215	181000	73770010	9780	9780	9780	9780	0
38	20240215	180900	73770010	9780	9780	9780	9780	0
39	20240215	180800	73770010	9780	9780	9780	9780	0
40	20240215	180700	73770010	9780	9780	9780	9780	0
41	20240215	180600	73770010	9780	9780	9780	9780	0
42	20240215	180500	73770010	9780	9780	9780	9780	0
43	20240215	180400	73770010	9780	9780	9780	9780	0
44	20240215	180300	73770010	9780	9780	9780	9780	0
45	20240215	180200	73770010	9780	9780	9780	9780	0
46	20240215	180100	73770010	9780	9780	9780	9780	0
47	20240215	180000	73770010	9780	9780	9780	9780	0
48	20240215	175900	73770010	9780	9780	9780	9780	0
49	20240215	175800	73770010	9780	9780	9780	9780	0
50	20240215	175700	73770010	9780	9780	9780	9780	0
51	20240215	175600	73770010	9780	9780	9780	9780	0
52	20240215	175500	73770010	9780	9780	9780	9780	0
53	20240215	175400	73770010	9780	9780	9780	9780	0
54	20240215	175300	73770010	9780	9780	9780	9780	0
55	20240215	175200	73770010	9780	9780	9780	9780	0
56	20240215	175100	73770010	9780	9780	9780	9780	0
57	20240215	175000	73770010	9780	9780	9780	9780	0
58	20240215	174900	73770010	9780	9780	9780	9780	0
59	20240215	174800	73770010	9780	9780	9780	9780	0
60	20240215	174700	73770010	9780	9780	9780	9780	0
61	20240215	174600	73770010	9780	9780	9780	9780	0
62	20240215	174500	73770010	9780	9780	9780	9780	77
63	20240215	174400	73770010	9780	9780	9780	9780	0
64	20240215	174300	73770010	9780	9780	9780	9780	0
65	20240215	174200	73770010	9780	9780	9780	9780	0
66	20240215	174100	73770010	9780	9780	9780	9780	0
67	20240215	174000	73770010	9780	9780	9780	9780	0
68	20240215	173900	73770010	9780	9780	9780	9780	0
69	20240215	173800	73770010	9780	9780	9780	9780	0
70	20240215	173700	73770010	9780	9780	9780	9780	0
71	20240215	173600	73770010	9780	9780	9780	9780	0
72	20240215	173500	73770010	9780	9780	9780	9780	0
73	20240215	173400	73770010	9780	9780	9780	9780	0
74	20240215	173300	73770010	9780	9780	9780	9780	0
75	20240215	173200	73770010	9780	9780	9780	9780	0
76	20240215	173100	73770010	9780	9780	9780	9780	0
77	20240215	173000	73770010	9780	9780	9780	9780	0
78	20240215	172900	73770010	9780	9780	9780	9780	0
79	20240215	172800	73770010	9780	9780	9780	9780	0
80	20240215	172700	73770010	9780	9780	9780	9780	0
81	20240215	172600	73770010	9780	9780	9780	9780	0
82	20240215	172500	73770010	9780	9780	9780	9780	0
83	20240215	172400	73770010	9780	9780	9780	9780	0
84	20240215	172300	73770010	9780	9780	9780	9780	0
85	20240215	172200	73770010	9780	9780	9780	9780	0
86	20240215	172100	73770010	9780	9780	9780	9780	0
87	20240215	172000	73770010	9780	9780	9780	9780	0
88	20240215	171900	73770010	9780	9780	9780	9780	0
89	20240215	171800	73770010	9780	9780	9780	9780	0
90	20240215	171700	73770010	9780	9780	9780	9780	0
91	20240215	171600	73770010	9780	9780	9780	9780	0
92	20240215	171500	73770010	9780	9780	9780	9780	77
93	20240215	171400	73770010	9780	9780	9780	9780	0
94	20240215	171300	73770010	9780	9780	9780	9780	0
95	20240215	171200	73770010	9780	9780	9780	9780	0
96	20240215	171100	73770010	9780	9780	9780	9780	0
97	20240215	171000	73770010	9780	9780	9780	9780	0
98	20240215	170900	73770010	9780	9780	9780	9780	0
99	20240215	170800	73770010	9780	9780	9780	9780	0
100	20240215	170700	73770010	9780	9780	9780	9780	0
101	20240215	170600	73770010	9780	9780	9780	9780	0
102	20240215	170500	73770010	9780	9780	9780	9780	0
103	20240215	170400	73770010	9780	9780	9780	9780	0
104	20240215	170300	73770010	9780	9780	9780	9780	0
105	20240215	170200	73770010	9780	9780	9780	9780	0
106	20240215	170100	73770010	9780	9780	9780	9780	0
107	20240215	170000	73770010	9780	9780	9780	9780	0
108	20240215	165900	73770010	9780	9780	9780	9780	0
109	20240215	165800	73770010	9780	9780	9780	9780	0
110	20240215	165700	73770010	9780	9780	9780	9780	0
111	20240215	165600	73770010	9780	9780	9780	9780	0
112	20240215	165500	73770010	9780	9780	9780	9780	0
113	20240215	165400	73770010	9780	9780	9780	9780	0
114	20240215	165300	73770010	9780	9780	9780	9780	0
115	20240215	165200	73770010	9780	9780	9780	9780	0
116	20240215	165100	73770010	9780	9780	9780	9780	0
117	20240215	165000	73770010	9780	9780	9780	9780	0
118	20240215	164900	73770010	9780	9780	9780	9780	0
119	20240215	164800	73770010	9780	9780	9780	9780	0
120	20240215	164700	73770010	9780	9780	9780	9780	0
121	20240215	164600	73770010	9780	9780	9780	9780	0
122	20240215	164500	73770010	9780	9780	9780	9780	77
123	20240215	164400	73770010	9780	9780	9780	9780	0
124	20240215	164300	73770010	9780	9780	9780	9780	0
125	20240215	164200	73770010	9780	9780	9780	9780	0
126	20240215	164100	73770010	9780	9780	9780	9780	0
127	20240215	164000	73770010	9780	9780	9780	9780	0
128	20240215	163900	73770010	9780	9780	9780	9780	0
129	20240215	163800	73770010	9780	9780	9780	9780	0
130	20240215	163700	73770010	9780	9780	9780	9780	0
131	20240215	163600	73770010	9780	9780	9780	9780	0
132	20240215	163500	73770010	9780	9780	9780	9780	0
133	20240215	163400	73770010	9780	9780	9780	9780	0
134	20240215	163300	73770010	9780	9780	9780	9780	0
135	20240215	163200	73770010	9780	9780	9780	9780	0
136	20240215	163100	73770010	9780	9780	9780	9780	0
137	20240215	163000	73770010	9780	9780	9780	9780	0
138	20240215	162900	73770010	9780	9780	9780	9780	0
139	20240215	162800	73770010	9780	9780	9780	9780	0
140	20240215	162700	73770010	9780	9780	9780	9780	0
141	20240215	162600	73770010	9780	9780	9780	9780	0
142	20240215	162500	73770010	9780	9780	9780	9780	0
143	20240215	162400	73770010	9780	9780	9780	9780	0
144	20240215	162300	73770010	9780	9780	9780	9780	0
145	20240215	162200	73770010	9780	9780	9780	9780	0
146	20240215	162100	73770010	9780	9780	9780	9780	0
147	20240215	162000	73770010	9780	9780	9780	9780	0
148	20240215	161900	73770010	9780	9780	9780	9780	0
149	20240215	161800	73770010	9780	9780	9780	9780	0
150	20240215	161700	73770010	9780	9780	9780	9780	0
151	20240215	161600	73770010	9780	9780	9780	9780	0
152	20240215	161500	73770010	9780	9780	9780	9780	77
153	20240215	161400	73770010	9780	9780	9780	9780	0
154	20240215	161300	73770010	9780	9780	9780	9780	0
155	20240215	161200	73770010	9780	9780	9780	9780	0
156	20240215	161100	73770010	9780	9780	9780	9780	0
157	20240215	161000	73770010	9780	9780	9780	9780	0
158	20240215	160900	73770010	9780	9780	9780	9780	0
159	20240215	160800	73770010	9780	9780	9780	9780	0
160	20240215	160700	73770010	9780	9780	9780	9780	0
161	20240215	160600	73770010	9780	9780	9780	9780	0
162	20240215	160500	73770010	9780	9780	9780	9780	0
163	20240215	160400	73770010	9780	9780	9780	9780	0
164	20240215	160300	73770010	9780	9780	9780	9780	0
165	20240215	160200	73770010	9780	9780	9780	9780	0
166	20240215	160100	73770010	9780	9780	9780	9780	0
167	20240215	160000	73770010	9780	9780	9780	9780	0
168	20240215	155900	73770010	9780	9780	9780	9780	0
169	20240215	155800	73770010	9780	9780	9780	9780	0
170	20240215	155700	73770010	9780	9780	9780	9780	0
171	20240215	155600	73770010	9780	9780	9780	9780	0
172	20240215	155500	73770010	9780	9780	9780	9780	0
173	20240215	155400	73770010	9780	9780	9780	9780	0
174	20240215	155300	73770010	9780	9780	9780	9780	0
175	20240215	155200	73770010	9780	9780	9780	9780	0
176	20240215	155100	73770010	9780	9780	9780	9780	0
177	20240215	155000	73770010	9780	9780	9780	9780	0
178	20240215	154900	73770010	9780	9780	9780	9780	0
179	20240215	154800	73770010	9780	9780	9780	9780	0
180	20240215	154700	73770010	9780	9780	9780	9780	0
181	20240215	154600	73770010	9780	9780	9780	9780	0
182	20240215	154500	73770010	9780	9780	9780	9780	77
183	20240215	154400	73770010	9780	9780	9780	9780	0
184	20240215	154300	73770010	9780	9780	9780	9780	0
185	20240215	154200	73770010	9780	9780	9780	9780	0
186	20240215	154100	73770010	9780	9780	9780	9780	0
187	20240215	154000	73770010	9780	9780	9780	9780	0
188	20240215	153900	73770010	9780	9780	9780	9780	0
189	20240215	153800	73770010	9780	9780	9780	9780	0
190	20240215	153700	73770010	9780	9780	9780	9780	0
191	20240215	153600	73770010	9780	9780	9780	9780	0
192	20240215	153500	73770010	9780	9780	9780	9780	0
193	20240215	153400	73770010	9780	9780	9780	9780	0
194	20240215	153300	73770010	9780	9780	9780	9780	0
195	20240215	153200	73770010	9780	9780	9780	9780	0
196	20240215	153100	73770010	9780	9780	9780	9780	0
197	20240215	153000	73770010	9780	9780	9780	9780	77
198	20240215	152900	73016950	9720	9720	9720	9720	0
199	20240215	152800	73016950	9720	9720	9720	9720	0
200	20240215	152700	73016950	9720	9720	9720	9720	0
201	20240215	152600	73016950	9720	9720	9720	9720	0
202	20240215	152500	73016950	9720	9720	9720	9720	0
203	20240215	152400	73016950	9720	9720	9720	9720	0
204	20240215	152300	73016950	9720	9720	9720	9720	0
205	20240215	152200	73016950	9720	9720	9720	9720	0
206	20240215	152100	73016950	9720	9720	9720	9720	0
207	20240215	152000	73016950	9720	9720	9720	9720	0
208	20240215	151900	73016950	9720	9720	9720	9720	0
209	20240215	151800	73016950	9720	9720	9720	9720	1
210	20240215	151700	73007230	9630	9630	9630	9630	0
211	20240215	151600	73007230	9630	9630	9630	9630	0
212	20240215	151500	73007230	9630	9630	9630	9630	217
213	20240215	151400	70917520	9630	9630	9630	9630	0
214	20240215	151300	70917520	9630	9630	9630	9630	0
215	20240215	151200	70917520	9630	9630	9630	9630	0
216	20240215	151100	70917520	9630	9630	9630	9630	0
217	20240215	151000	70917520	9630	9630	9630	9630	0
218	20240215	150900	70917520	9630	9630	9630	9630	0
219	20240215	150800	70917520	9630	9640	9640	9630	42
220	20240215	150700	70512780	9650	9650	9650	9650	0
221	20240215	150600	70512780	9650	9650	9650	9650	1
222	20240215	150500	70503130	9760	9760	9760	9760	0
223	20240215	150400	70503130	9760	9760	9760	9760	20
224	20240215	150300	70307930	9800	9800	9800	9800	0
225	20240215	150200	70307930	9800	9800	9800	9800	0
226	20240215	150100	70307930	9800	9800	9800	9800	0
227	20240215	150000	70307930	9800	9800	9800	9800	0
228	20240215	145900	70307930	9800	9750	9800	9750	300
229	20240215	145800	67371580	9760	9620	9760	9620	220
230	20240215	145700	65236150	9670	9660	9670	9660	31
231	20240215	145600	64936460	9660	9660	9660	9660	1
232	20240215	145500	64926800	9660	9660	9660	9660	0
233	20240215	145400	64926800	9660	9660	9660	9660	0
234	20240215	145300	64926800	9660	9660	9660	9660	0
235	20240215	145200	64926800	9660	9660	9660	9660	0
236	20240215	145100	64926800	9660	9660	9660	9660	0
237	20240215	145000	64926800	9660	9660	9660	9660	0
238	20240215	144900	64926800	9660	9660	9660	9660	0
239	20240215	144800	64926800	9660	9660	9660	9660	0
240	20240215	144700	64926800	9660	9660	9660	9660	0
241	20240215	144600	64926800	9660	9660	9660	9660	1
242	20240215	144500	64917140	9620	9620	9620	9620	0
243	20240215	144400	64917140	9620	9620	9620	9620	0
244	20240215	144300	64917140	9620	9620	9620	9620	0
245	20240215	144200	64917140	9620	9620	9620	9620	0
246	20240215	144100	64917140	9620	9620	9620	9620	0
247	20240215	144000	64917140	9620	9620	9620	9620	1
248	20240215	143900	64907520	9620	9620	9620	9620	2
249	20240215	143800	64888280	9660	9660	9660	9660	0
250	20240215	143700	64888280	9660	9660	9660	9660	0
251	20240215	143600	64888280	9660	9660	9660	9660	0
252	20240215	143500	64888280	9660	9660	9660	9660	0
253	20240215	143400	64888280	9660	9660	9660	9660	0
254	20240215	143300	64888280	9660	9660	9660	9660	1
255	20240215	143200	64878620	9650	9650	9650	9650	0
256	20240215	143100	64878620	9650	9650	9650	9650	0
257	20240215	143000	64878620	9650	9650	9650	9650	1
258	20240215	142900	64868970	9650	9650	9650	9650	1
259	20240215	142800	64859320	9620	9620	9620	9620	0
260	20240215	142700	64859320	9620	9620	9620	9620	0
261	20240215	142600	64859320	9620	9620	9620	9620	0
262	20240215	142500	64859320	9620	9630	9630	9620	103
263	20240215	142400	63868380	9660	9660	9660	9660	0
264	20240215	142300	63868380	9660	9660	9660	9660	0
265	20240215	142200	63868380	9660	9660	9660	9660	0
266	20240215	142100	63868380	9660	9660	9660	9660	0
267	20240215	142000	63868380	9660	9660	9660	9660	0
268	20240215	141900	63868380	9660	9660	9660	9660	0
269	20240215	141800	63868380	9660	9660	9660	9660	0
270	20240215	141700	63868380	9660	9660	9660	9660	0
271	20240215	141600	63868380	9660	9660	9660	9660	0
272	20240215	141500	63868380	9660	9660	9660	9660	0
273	20240215	141400	63868380	9660	9660	9660	9660	0
274	20240215	141300	63868380	9660	9660	9660	9660	0
275	20240215	141200	63868380	9660	9660	9660	9660	0
276	20240215	141100	63868380	9660	9660	9660	9660	10
277	20240215	141000	63771780	9660	9660	9660	9660	0
278	20240215	140900	63771780	9660	9660	9660	9660	2
279	20240215	140800	63752460	9620	9620	9620	9620	0
280	20240215	140700	63752460	9620	9620	9620	9620	0
281	20240215	140600	63752460	9620	9620	9620	9620	0
282	20240215	140500	63752460	9620	9620	9620	9620	0
283	20240215	140400	63752460	9620	9650	9650	9620	305
284	20240215	140300	60816640	9710	9710	9710	9710	0
285	20240215	140200	60816640	9710	9710	9710	9710	0
286	20240215	140100	60816640	9710	9710	9710	9710	0
287	20240215	140000	60816640	9710	9710	9710	9710	0
288	20240215	135900	60816640	9710	9710	9710	9710	0
289	20240215	135800	60816640	9710	9710	9710	9710	0
290	20240215	135700	60816640	9710	9710	9710	9710	0
291	20240215	135600	60816640	9710	9710	9710	9710	0
292	20240215	135500	60816640	9710	9710	9710	9710	0
293	20240215	135400	60816640	9710	9710	9710	9710	0
294	20240215	135300	60816640	9710	9710	9710	9710	0
295	20240215	135200	60816640	9710	9710	9710	9710	0
296	20240215	135100	60816640	9710	9710	9710	9710	0
297	20240215	135000	60816640	9710	9710	9710	9710	0
298	20240215	134900	60816640	9710	9710	9710	9710	0
299	20240215	134800	60816640	9710	9710	9710	9710	1
300	20240215	134700	60806930	9710	9710	9710	9710	0
301	20240215	134600	60806930	9710	9710	9710	9710	0
302	20240215	134500	60806930	9710	9710	9710	9710	1
303	20240215	134400	60797220	9700	9700	9700	9700	0
304	20240215	134300	60797220	9700	9700	9700	9700	0
305	20240215	134200	60797220	9700	9700	9700	9700	0
306	20240215	134100	60797220	9700	9700	9700	9700	13
307	20240215	134000	60671120	9710	9710	9710	9710	0
308	20240215	133900	60671120	9710	9710	9710	9710	0
309	20240215	133800	60671120	9710	9710	9710	9710	0
310	20240215	133700	60671120	9710	9710	9710	9710	0
311	20240215	133600	60671120	9710	9710	9710	9710	0
312	20240215	133500	60671120	9710	9710	9710	9710	0
313	20240215	133400	60671120	9710	9710	9710	9710	0
314	20240215	133300	60671120	9710	9710	9710	9710	0
315	20240215	133200	60671120	9710	9710	9710	9710	0
316	20240215	133100	60671120	9710	9710	9710	9710	1
317	20240215	133000	60661410	9660	9660	9660	9660	0
318	20240215	132900	60661410	9660	9660	9660	9660	0
319	20240215	132800	60661410	9660	9660	9660	9660	0
320	20240215	132700	60661410	9660	9660	9660	9660	0
321	20240215	132600	60661410	9660	9660	9660	9660	0
322	20240215	132500	60661410	9660	9660	9660	9660	0
323	20240215	132400	60661410	9660	9660	9660	9660	0
324	20240215	132300	60661410	9660	9660	9660	9660	0
325	20240215	132200	60661410	9660	9660	9660	9660	0
326	20240215	132100	60661410	9660	9660	9660	9660	0
327	20240215	132000	60661410	9660	9670	9670	9660	51
328	20240215	131900	60168250	9670	9670	9670	9670	0
329	20240215	131800	60168250	9670	9650	9670	9650	106
330	20240215	131700	59143270	9640	9640	9640	9640	0
331	20240215	131600	59143270	9640	9640	9640	9640	0
332	20240215	131500	59143270	9640	9640	9640	9640	0
333	20240215	131400	59143270	9640	9640	9640	9640	0
334	20240215	131300	59143270	9640	9640	9640	9640	1
335	20240215	131200	59133630	9640	9640	9640	9640	0
336	20240215	131100	59133630	9640	9640	9640	9640	0
337	20240215	131000	59133630	9640	9640	9640	9640	1
338	20240215	130900	59123990	9640	9640	9640	9640	0
339	20240215	130800	59123990	9640	9640	9640	9640	0
340	20240215	130700	59123990	9640	9640	9640	9640	1
341	20240215	130600	59114350	9670	9670	9670	9670	0
342	20240215	130500	59114350	9670	9670	9670	9670	0
343	20240215	130400	59114350	9670	9640	9670	9640	3
344	20240215	130300	59085400	9640	9640	9640	9640	1
345	20240215	130200	59075760	9640	9630	9640	9630	2
346	20240215	130100	59056490	9630	9630	9630	9630	1
347	20240215	130000	59046860	9610	9610	9610	9610	463
348	20240215	125900	54597430	9610	9620	9620	9610	570
349	20240215	125800	49115890	9630	9630	9630	9630	0
350	20240215	125700	49115890	9630	9630	9630	9630	0
351	20240215	125600	49115890	9630	9630	9630	9630	20
352	20240215	125500	48923290	9620	9620	9620	9620	0
353	20240215	125400	48923290	9620	9620	9620	9620	0
354	20240215	125300	48923290	9620	9620	9620	9620	0
355	20240215	125200	48923290	9620	9620	9620	9620	0
356	20240215	125100	48923290	9620	9620	9620	9620	138
357	20240215	125000	47595730	9620	9630	9630	9620	278
358	20240215	124900	44920790	9630	9670	9670	9630	1593
359	20240215	124800	29564540	9670	9670	9670	9670	0
360	20240215	124700	29564540	9670	9670	9670	9670	0
361	20240215	124600	29564540	9670	9670	9670	9670	0
362	20240215	124500	29564540	9670	9670	9670	9670	0
363	20240215	124400	29564540	9670	9690	9690	9670	900
364	20240215	124300	20856590	9700	9700	9700	9700	6
365	20240215	124200	20798390	9690	9690	9690	9690	0
366	20240215	124100	20798390	9690	9690	9690	9690	50
367	20240215	124000	20313890	9700	9700	9700	9700	0
368	20240215	123900	20313890	9700	9700	9700	9700	0
369	20240215	123800	20313890	9700	9700	9700	9700	0
370	20240215	123700	20313890	9700	9700	9700	9700	0
371	20240215	123600	20313890	9700	9700	9700	9700	0
372	20240215	123500	20313890	9700	9700	9700	9700	0
373	20240215	123400	20313890	9700	9700	9700	9700	0
374	20240215	123300	20313890	9700	9700	9700	9700	5
375	20240215	123200	20265390	9700	9700	9700	9700	6
376	20240215	123100	20207190	9700	9700	9700	9700	0
377	20240215	123000	20207190	9700	9700	9700	9700	0
378	20240215	122900	20207190	9700	9700	9700	9700	0
379	20240215	122800	20207190	9700	9700	9700	9700	0
380	20240215	122700	20207190	9700	9700	9700	9700	0
381	20240215	122600	20207190	9700	9700	9700	9700	0
382	20240215	122500	20207190	9700	9700	9700	9700	0
383	20240215	122400	20207190	9700	9700	9700	9700	1
384	20240215	122300	20197490	9700	9700	9700	9700	0
385	20240215	122200	20197490	9700	9700	9700	9700	0
386	20240215	122100	20197490	9700	9700	9700	9700	0
387	20240215	122000	20197490	9700	9700	9700	9700	0
388	20240215	121900	20197490	9700	9700	9700	9700	0
389	20240215	121800	20197490	9700	9700	9700	9700	0
390	20240215	121700	20197490	9700	9700	9700	9700	0
391	20240215	121600	20197490	9700	9700	9700	9700	0
392	20240215	121500	20197490	9700	9700	9700	9700	0
393	20240215	121400	20197490	9700	9700	9700	9700	0
394	20240215	121300	20197490	9700	9700	9700	9700	0
395	20240215	121200	20197490	9700	9700	9700	9700	0
396	20240215	121100	20197490	9700	9700	9700	9700	0
397	20240215	121000	20197490	9700	9700	9700	9700	10
398	20240215	120900	20100490	9710	9710	9710	9710	0
399	20240215	120800	20100490	9710	9710	9710	9710	0
400	20240215	120700	20100490	9710	9710	9710	9710	0
401	20240215	120600	20100490	9710	9710	9710	9710	0
402	20240215	120500	20100490	9710	9710	9710	9710	0
403	20240215	120400	20100490	9710	9710	9710	9710	0
404	20240215	120300	20100490	9710	9710	9710	9710	0
405	20240215	120200	20100490	9710	9710	9710	9710	0
406	20240215	120100	20100490	9710	9710	9710	9710	1
407	20240215	120000	20090780	9710	9710	9710	9710	0
408	20240215	115900	20090780	9710	9710	9710	9710	0
409	20240215	115800	20090780	9710	9710	9710	9710	0
410	20240215	115700	20090780	9710	9710	9710	9710	0
411	20240215	115600	20090780	9710	9710	9710	9710	0
412	20240215	115500	20090780	9710	9710	9710	9710	1
413	20240215	115400	20081070	9700	9700	9700	9700	0
414	20240215	115300	20081070	9700	9700	9700	9700	0
415	20240215	115200	20081070	9700	9700	9700	9700	0
416	20240215	115100	20081070	9700	9700	9700	9700	0
417	20240215	115000	20081070	9700	9700	9700	9700	0
418	20240215	114900	20081070	9700	9700	9700	9700	0
419	20240215	114800	20081070	9700	9700	9700	9700	0
420	20240215	114700	20081070	9700	9700	9700	9700	0
421	20240215	114600	20081070	9700	9700	9700	9700	0
422	20240215	114500	20081070	9700	9700	9700	9700	0
423	20240215	114400	20081070	9700	9700	9700	9700	0
424	20240215	114300	20081070	9700	9700	9700	9700	0
425	20240215	114200	20081070	9700	9700	9700	9700	0
426	20240215	114100	20081070	9700	9700	9700	9700	0
427	20240215	114000	20081070	9700	9700	9700	9700	0
428	20240215	113900	20081070	9700	9700	9700	9700	0
429	20240215	113800	20081070	9700	9700	9700	9700	0
430	20240215	113700	20081070	9700	9700	9700	9700	0
431	20240215	113600	20081070	9700	9700	9700	9700	0
432	20240215	113500	20081070	9700	9700	9700	9700	0
433	20240215	113400	20081070	9700	9700	9700	9700	0
434	20240215	113300	20081070	9700	9700	9700	9700	0
435	20240215	113200	20081070	9700	9700	9700	9700	0
436	20240215	113100	20081070	9700	9700	9700	9700	0
437	20240215	113000	20081070	9700	9700	9700	9700	1
438	20240215	112900	20071370	9690	9690	9690	9690	0
439	20240215	112800	20071370	9690	9690	9690	9690	0
440	20240215	112700	20071370	9690	9690	9690	9690	0
441	20240215	112600	20071370	9690	9690	9690	9690	0
442	20240215	112500	20071370	9690	9690	9690	9690	0
443	20240215	112400	20071370	9690	9690	9690	9690	40
444	20240215	112300	19683770	9690	9740	9740	9690	61
445	20240215	112200	19092530	9700	9700	9700	9700	0
446	20240215	112100	19092530	9700	9700	9700	9700	0
447	20240215	112000	19092530	9700	9700	9700	9700	0
448	20240215	111900	19092530	9700	9700	9700	9700	0
449	20240215	111800	19092530	9700	9700	9700	9700	0
450	20240215	111700	19092530	9700	9700	9700	9700	0
451	20240215	111600	19092530	9700	9700	9700	9700	1
452	20240215	111500	19082830	9700	9700	9700	9700	0
453	20240215	111400	19082830	9700	9700	9700	9700	0
454	20240215	111300	19082830	9700	9700	9700	9700	0
455	20240215	111200	19082830	9700	9700	9700	9700	0
456	20240215	111100	19082830	9700	9720	9720	9700	167
457	20240215	111000	17461600	9730	9740	9740	9730	170
458	20240215	110900	15806500	9750	9750	9780	9750	413
459	20240215	110800	11779710	9750	9750	9750	9750	0
460	20240215	110700	11779710	9750	9750	9750	9750	0
461	20240215	110600	11779710	9750	9750	9750	9750	0
462	20240215	110500	11779710	9750	9750	9750	9750	0
463	20240215	110400	11779710	9750	9750	9750	9750	0
464	20240215	110300	11779710	9750	9750	9750	9750	0
465	20240215	110200	11779710	9750	9750	9750	9750	0
466	20240215	110100	11779710	9750	9750	9750	9750	0
467	20240215	110000	11779710	9750	9750	9750	9750	0
468	20240215	105900	11779710	9750	9750	9750	9750	0
469	20240215	105800	11779710	9750	9750	9750	9750	0
470	20240215	105700	11779710	9750	9750	9750	9750	0
471	20240215	105600	11779710	9750	9750	9750	9750	0
472	20240215	105500	11779710	9750	9750	9750	9750	0
473	20240215	105400	11779710	9750	9750	9750	9750	0
474	20240215	105300	11779710	9750	9750	9750	9750	1
475	20240215	105200	11769960	9790	9790	9790	9790	0
476	20240215	105100	11769960	9790	9760	9790	9760	5
477	20240215	105000	11721040	9790	9790	9790	9790	0
478	20240215	104900	11721040	9790	9790	9790	9790	0
479	20240215	104800	11721040	9790	9790	9790	9790	0
480	20240215	104700	11721040	9790	9790	9790	9790	0
481	20240215	104600	11721040	9790	9790	9790	9790	0
482	20240215	104500	11721040	9790	9790	9790	9790	0
483	20240215	104400	11721040	9790	9790	9790	9790	0
484	20240215	104300	11721040	9790	9790	9790	9790	0
485	20240215	104200	11721040	9790	9790	9790	9790	0
486	20240215	104100	11721040	9790	9790	9790	9790	0
487	20240215	104000	11721040	9790	9790	9790	9790	0
488	20240215	103900	11721040	9790	9790	9790	9790	0
489	20240215	103800	11721040	9790	9790	9790	9790	2
490	20240215	103700	11701460	9750	9760	9760	9750	2
491	20240215	103600	11681950	9730	9730	9730	9730	0
492	20240215	103500	11681950	9730	9730	9730	9730	0
493	20240215	103400	11681950	9730	9730	9730	9730	0
494	20240215	103300	11681950	9730	9730	9730	9730	0
495	20240215	103200	11681950	9730	9730	9730	9730	0
496	20240215	103100	11681950	9730	9730	9730	9730	0
497	20240215	103000	11681950	9730	9730	9730	9730	0
498	20240215	102900	11681950	9730	9730	9730	9730	0
499	20240215	102800	11681950	9730	9730	9730	9730	0
500	20240215	102700	11681950	9730	9730	9730	9730	0
501	20240215	102600	11681950	9730	9730	9730	9730	0
502	20240215	102500	11681950	9730	9730	9730	9730	0
503	20240215	102400	11681950	9730	9730	9730	9730	0
504	20240215	102300	11681950	9730	9730	9730	9730	0
505	20240215	102200	11681950	9730	9730	9730	9730	1
506	20240215	102100	11672220	9760	9760	9760	9760	0
507	20240215	102000	11672220	9760	9760	9760	9760	0
508	20240215	101900	11672220	9760	9760	9760	9760	0
509	20240215	101800	11672220	9760	9760	9760	9760	0
510	20240215	101700	11672220	9760	9760	9760	9760	0
511	20240215	101600	11672220	9760	9760	9760	9760	0
512	20240215	101500	11672220	9760	9760	9760	9760	0
513	20240215	101400	11672220	9760	9760	9760	9760	0
514	20240215	101300	11672220	9760	9760	9760	9760	0
515	20240215	101200	11672220	9760	9760	9760	9760	0
516	20240215	101100	11672220	9760	9760	9760	9760	100
517	20240215	101000	10696220	9760	9760	9760	9760	80
518	20240215	100900	9915420	9770	9770	9770	9770	43
519	20240215	100800	9495310	9770	9770	9770	9770	0
520	20240215	100700	9495310	9770	9770	9770	9770	0
521	20240215	100600	9495310	9770	9840	9840	9770	12
522	20240215	100500	9377300	9770	9770	9770	9770	0
523	20240215	100400	9377300	9770	9770	9770	9770	0
524	20240215	100300	9377300	9770	9770	9770	9770	1
525	20240215	100200	9367530	9830	9830	9830	9830	1
526	20240215	100100	9357700	9740	9740	9740	9740	0
527	20240215	100000	9357700	9740	9740	9740	9740	0
528	20240215	095900	9357700	9740	9740	9740	9740	0
529	20240215	095800	9357700	9740	9740	9740	9740	0
530	20240215	095700	9357700	9740	9740	9740	9740	0
531	20240215	095600	9357700	9740	9740	9740	9740	0
532	20240215	095500	9357700	9740	9760	9760	9740	2
533	20240215	095400	9338200	9740	9740	9740	9740	0
534	20240215	095300	9338200	9740	9740	9740	9740	0
535	20240215	095200	9338200	9740	9740	9740	9740	0
536	20240215	095100	9338200	9740	9740	9740	9740	0
537	20240215	095000	9338200	9740	9740	9740	9740	1
538	20240215	094900	9328460	9730	9730	9730	9730	0
539	20240215	094800	9328460	9730	9730	9730	9730	0
540	20240215	094700	9328460	9730	9730	9730	9730	0
541	20240215	094600	9328460	9730	9730	9730	9730	0
542	20240215	094500	9328460	9730	9730	9730	9730	0
543	20240215	094400	9328460	9730	9730	9730	9730	0
544	20240215	094300	9328460	9730	9730	9730	9730	0
545	20240215	094200	9328460	9730	9730	9730	9730	0
546	20240215	094100	9328460	9730	9730	9730	9730	0
547	20240215	094000	9328460	9730	9730	9730	9730	0
548	20240215	093900	9328460	9730	9730	9730	9730	0
549	20240215	093800	9328460	9730	9730	9730	9730	0
550	20240215	093700	9328460	9730	9730	9730	9730	0
551	20240215	093600	9328460	9730	9720	9730	9720	2
552	20240215	093500	9309010	9710	9710	9710	9710	0
553	20240215	093400	9309010	9710	9720	9720	9710	36
554	20240215	093300	8959310	9720	9720	9720	9720	401
555	20240215	093200	5061590	9710	9710	9710	9710	0
556	20240215	093100	5061590	9710	9710	9710	9710	0
557	20240215	093000	5061590	9710	9710	9710	9710	0
558	20240215	092900	5061590	9710	9710	9710	9710	0
559	20240215	092800	5061590	9710	9710	9710	9710	0
560	20240215	092700	5061590	9710	9710	9710	9710	1
561	20240215	092600	5051880	9710	9710	9710	9710	0
562	20240215	092500	5051880	9710	9710	9710	9710	0
563	20240215	092400	5051880	9710	9710	9710	9710	0
564	20240215	092300	5051880	9710	9710	9710	9710	0
565	20240215	092200	5051880	9710	9710	9710	9710	9
566	20240215	092100	4964490	9750	9750	9750	9750	0
567	20240215	092000	4964490	9750	9800	9800	9750	442
568	20240215	091900	650310	9920	9920	9920	9920	0
569	20240215	091800	650310	9920	9920	9920	9920	0
570	20240215	091700	650310	9920	9920	9920	9920	0
571	20240215	091600	650310	9920	9920	9920	9920	2
572	20240215	091500	630470	9920	9920	9920	9920	0
573	20240215	091400	630470	9920	9920	9920	9920	13
574	20240215	091300	501510	9930	9930	9930	9930	0
575	20240215	091200	501510	9930	9930	9930	9930	0
576	20240215	091100	501510	9930	9930	9930	9930	0
577	20240215	091000	501510	9930	9930	9930	9930	0
578	20240215	090900	501510	9930	9810	9930	9810	50
579	20240215	090800	9800	9800	9800	9800	9800	0
580	20240215	090700	9800	9800	9800	9800	9800	0
581	20240215	090600	9800	9800	9800	9800	9800	0
582	20240215	090500	9800	9800	9800	9800	9800	0
583	20240215	090400	9800	9800	9800	9800	9800	0
584	20240215	090300	9800	9800	9800	9800	9800	0
585	20240215	090200	9800	9800	9800	9800	9800	0
586	20240215	090100	9800	9800	9800	9800	9800	0
587	20240215	090000	9800	9800	9800	9800	9800	1