KissMeData/010400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185400	26021560	5350	5350	5350	5350	948
3	20240216	185300	26021560	5350	5350	5350	5350	0
4	20240216	185200	26021560	5350	5350	5350	5350	0
5	20240216	185100	26021560	5350	5350	5350	5350	0
6	20240216	185000	26021560	5350	5350	5350	5350	0
7	20240216	184900	26021560	5350	5350	5350	5350	0
8	20240216	184800	26021560	5350	5350	5350	5350	0
9	20240216	184700	26021560	5350	5350	5350	5350	0
10	20240216	184600	26021560	5350	5350	5350	5350	0
11	20240216	184500	26021560	5350	5350	5350	5350	0
12	20240216	184400	26021560	5350	5350	5350	5350	0
13	20240216	184300	26021560	5350	5350	5350	5350	0
14	20240216	184200	26021560	5350	5350	5350	5350	0
15	20240216	184100	26021560	5350	5350	5350	5350	0
16	20240216	184000	26021560	5350	5350	5350	5350	0
17	20240216	183900	26021560	5350	5350	5350	5350	0
18	20240216	183800	26021560	5350	5350	5350	5350	0
19	20240216	183700	26021560	5350	5350	5350	5350	0
20	20240216	183600	26021560	5350	5350	5350	5350	0
21	20240216	183500	26021560	5350	5350	5350	5350	0
22	20240216	183400	26021560	5350	5350	5350	5350	0
23	20240216	183300	26021560	5350	5350	5350	5350	0
24	20240216	183200	26021560	5350	5350	5350	5350	0
25	20240216	183100	26021560	5350	5350	5350	5350	0
26	20240216	183000	26021560	5350	5350	5350	5350	0
27	20240216	182900	26021560	5350	5350	5350	5350	0
28	20240216	182800	26021560	5350	5350	5350	5350	0
29	20240216	182700	26021560	5350	5350	5350	5350	0
30	20240216	182600	26021560	5350	5350	5350	5350	0
31	20240216	182500	26021560	5350	5350	5350	5350	0
32	20240216	182400	26021560	5350	5350	5350	5350	948
33	20240216	182300	26021560	5350	5350	5350	5350	0
34	20240216	182200	26021560	5350	5350	5350	5350	0
35	20240216	182100	26021560	5350	5350	5350	5350	0
36	20240216	182000	26021560	5350	5350	5350	5350	0
37	20240216	181900	26021560	5350	5350	5350	5350	0
38	20240216	181800	26021560	5350	5350	5350	5350	0
39	20240216	181700	26021560	5350	5350	5350	5350	0
40	20240216	181600	26021560	5350	5350	5350	5350	0
41	20240216	181500	26021560	5350	5350	5350	5350	0
42	20240216	181400	26021560	5350	5350	5350	5350	0
43	20240216	181300	26021560	5350	5350	5350	5350	0
44	20240216	181200	26021560	5350	5350	5350	5350	0
45	20240216	181100	26021560	5350	5350	5350	5350	0
46	20240216	181000	26021560	5350	5350	5350	5350	0
47	20240216	180900	26021560	5350	5350	5350	5350	0
48	20240216	180800	26021560	5350	5350	5350	5350	0
49	20240216	180700	26021560	5350	5350	5350	5350	0
50	20240216	180600	26021560	5350	5350	5350	5350	0
51	20240216	180500	26021560	5350	5350	5350	5350	0
52	20240216	180400	26021560	5350	5350	5350	5350	0
53	20240216	180300	26021560	5350	5350	5350	5350	0
54	20240216	180200	26021560	5350	5350	5350	5350	0
55	20240216	180100	26021560	5350	5350	5350	5350	0
56	20240216	180000	26021560	5350	5350	5350	5350	0
57	20240216	175900	26021560	5350	5350	5350	5350	0
58	20240216	175800	26021560	5350	5350	5350	5350	0
59	20240216	175700	26021560	5350	5350	5350	5350	0
60	20240216	175600	26021560	5350	5350	5350	5350	0
61	20240216	175500	26021560	5350	5350	5350	5350	0
62	20240216	175400	26021560	5350	5350	5350	5350	948
63	20240216	175300	26021560	5350	5350	5350	5350	0
64	20240216	175200	26021560	5350	5350	5350	5350	0
65	20240216	175100	26021560	5350	5350	5350	5350	0
66	20240216	175000	26021560	5350	5350	5350	5350	0
67	20240216	174900	26021560	5350	5350	5350	5350	0
68	20240216	174800	26021560	5350	5350	5350	5350	0
69	20240216	174700	26021560	5350	5350	5350	5350	0
70	20240216	174600	26021560	5350	5350	5350	5350	0
71	20240216	174500	26021560	5350	5350	5350	5350	0
72	20240216	174400	26021560	5350	5350	5350	5350	0
73	20240216	174300	26021560	5350	5350	5350	5350	0
74	20240216	174200	26021560	5350	5350	5350	5350	0
75	20240216	174100	26021560	5350	5350	5350	5350	0
76	20240216	174000	26021560	5350	5350	5350	5350	0
77	20240216	173900	26021560	5350	5350	5350	5350	0
78	20240216	173800	26021560	5350	5350	5350	5350	0
79	20240216	173700	26021560	5350	5350	5350	5350	0
80	20240216	173600	26021560	5350	5350	5350	5350	0
81	20240216	173500	26021560	5350	5350	5350	5350	0
82	20240216	173400	26021560	5350	5350	5350	5350	0
83	20240216	173300	26021560	5350	5350	5350	5350	0
84	20240216	173200	26021560	5350	5350	5350	5350	0
85	20240216	173100	26021560	5350	5350	5350	5350	0
86	20240216	173000	26021560	5350	5350	5350	5350	0
87	20240216	172900	26021560	5350	5350	5350	5350	0
88	20240216	172800	26021560	5350	5350	5350	5350	0
89	20240216	172700	26021560	5350	5350	5350	5350	0
90	20240216	172600	26021560	5350	5350	5350	5350	0
91	20240216	172500	26021560	5350	5350	5350	5350	0
92	20240216	172400	26021560	5350	5350	5350	5350	948
93	20240216	172300	26021560	5350	5350	5350	5350	0
94	20240216	172200	26021560	5350	5350	5350	5350	0
95	20240216	172100	26021560	5350	5350	5350	5350	0
96	20240216	172000	26021560	5350	5350	5350	5350	0
97	20240216	171900	26021560	5350	5350	5350	5350	0
98	20240216	171800	26021560	5350	5350	5350	5350	0
99	20240216	171700	26021560	5350	5350	5350	5350	0
100	20240216	171600	26021560	5350	5350	5350	5350	0
101	20240216	171500	26021560	5350	5350	5350	5350	0
102	20240216	171400	26021560	5350	5350	5350	5350	0
103	20240216	171300	26021560	5350	5350	5350	5350	0
104	20240216	171200	26021560	5350	5350	5350	5350	0
105	20240216	171100	26021560	5350	5350	5350	5350	0
106	20240216	171000	26021560	5350	5350	5350	5350	0
107	20240216	170900	26021560	5350	5350	5350	5350	0
108	20240216	170800	26021560	5350	5350	5350	5350	0
109	20240216	170700	26021560	5350	5350	5350	5350	0
110	20240216	170600	26021560	5350	5350	5350	5350	0
111	20240216	170500	26021560	5350	5350	5350	5350	0
112	20240216	170400	26021560	5350	5350	5350	5350	0
113	20240216	170300	26021560	5350	5350	5350	5350	0
114	20240216	170200	26021560	5350	5350	5350	5350	0
115	20240216	170100	26021560	5350	5350	5350	5350	0
116	20240216	170000	26021560	5350	5350	5350	5350	0
117	20240216	165900	26021560	5350	5350	5350	5350	0
118	20240216	165800	26021560	5350	5350	5350	5350	0
119	20240216	165700	26021560	5350	5350	5350	5350	0
120	20240216	165600	26021560	5350	5350	5350	5350	0
121	20240216	165500	26021560	5350	5350	5350	5350	0
122	20240216	165400	26021560	5350	5350	5350	5350	948
123	20240216	165300	26021560	5350	5350	5350	5350	0
124	20240216	165200	26021560	5350	5350	5350	5350	0
125	20240216	165100	26021560	5350	5350	5350	5350	0
126	20240216	165000	26021560	5350	5350	5350	5350	0
127	20240216	164900	26021560	5350	5350	5350	5350	0
128	20240216	164800	26021560	5350	5350	5350	5350	0
129	20240216	164700	26021560	5350	5350	5350	5350	0
130	20240216	164600	26021560	5350	5350	5350	5350	0
131	20240216	164500	26021560	5350	5350	5350	5350	0
132	20240216	164400	26021560	5350	5350	5350	5350	0
133	20240216	164300	26021560	5350	5350	5350	5350	0
134	20240216	164200	26021560	5350	5350	5350	5350	0
135	20240216	164100	26021560	5350	5350	5350	5350	0
136	20240216	164000	26021560	5350	5350	5350	5350	0
137	20240216	163900	26021560	5350	5350	5350	5350	0
138	20240216	163800	26021560	5350	5350	5350	5350	0
139	20240216	163700	26021560	5350	5350	5350	5350	0
140	20240216	163600	26021560	5350	5350	5350	5350	0
141	20240216	163500	26021560	5350	5350	5350	5350	0
142	20240216	163400	26021560	5350	5350	5350	5350	0
143	20240216	163300	26021560	5350	5350	5350	5350	0
144	20240216	163200	26021560	5350	5350	5350	5350	0
145	20240216	163100	26021560	5350	5350	5350	5350	0
146	20240216	163000	26021560	5350	5350	5350	5350	0
147	20240216	162900	26021560	5350	5350	5350	5350	0
148	20240216	162800	26021560	5350	5350	5350	5350	0
149	20240216	162700	26021560	5350	5350	5350	5350	0
150	20240216	162600	26021560	5350	5350	5350	5350	0
151	20240216	162500	26021560	5350	5350	5350	5350	0
152	20240216	162400	26021560	5350	5350	5350	5350	948
153	20240216	162300	26021560	5350	5350	5350	5350	0
154	20240216	162200	26021560	5350	5350	5350	5350	0
155	20240216	162100	26021560	5350	5350	5350	5350	0
156	20240216	162000	26021560	5350	5350	5350	5350	0
157	20240216	161900	26021560	5350	5350	5350	5350	0
158	20240216	161800	26021560	5350	5350	5350	5350	0
159	20240216	161700	26021560	5350	5350	5350	5350	0
160	20240216	161600	26021560	5350	5350	5350	5350	0
161	20240216	161500	26021560	5350	5350	5350	5350	0
162	20240216	161400	26021560	5350	5350	5350	5350	0
163	20240216	161300	26021560	5350	5350	5350	5350	0
164	20240216	161200	26021560	5350	5350	5350	5350	0
165	20240216	161100	26021560	5350	5350	5350	5350	0
166	20240216	161000	26021560	5350	5350	5350	5350	0
167	20240216	160900	26021560	5350	5350	5350	5350	0
168	20240216	160800	26021560	5350	5350	5350	5350	0
169	20240216	160700	26021560	5350	5350	5350	5350	0
170	20240216	160600	26021560	5350	5350	5350	5350	0
171	20240216	160500	26021560	5350	5350	5350	5350	0
172	20240216	160400	26021560	5350	5350	5350	5350	0
173	20240216	160300	26021560	5350	5350	5350	5350	0
174	20240216	160200	26021560	5350	5350	5350	5350	0
175	20240216	160100	26021560	5350	5350	5350	5350	0
176	20240216	160000	26021560	5350	5350	5350	5350	0
177	20240216	155900	26021560	5350	5350	5350	5350	0
178	20240216	155800	26021560	5350	5350	5350	5350	0
179	20240216	155700	26021560	5350	5350	5350	5350	0
180	20240216	155600	26021560	5350	5350	5350	5350	0
181	20240216	155500	26021560	5350	5350	5350	5350	0
182	20240216	155400	26021560	5350	5350	5350	5350	948
183	20240216	155300	26021560	5350	5350	5350	5350	0
184	20240216	155200	26021560	5350	5350	5350	5350	0
185	20240216	155100	26021560	5350	5350	5350	5350	0
186	20240216	155000	26021560	5350	5350	5350	5350	0
187	20240216	154900	26021560	5350	5350	5350	5350	0
188	20240216	154800	26021560	5350	5350	5350	5350	0
189	20240216	154700	26021560	5350	5350	5350	5350	0
190	20240216	154600	26021560	5350	5350	5350	5350	0
191	20240216	154500	26021560	5350	5350	5350	5350	0
192	20240216	154400	26021560	5350	5350	5350	5350	0
193	20240216	154300	26021560	5350	5350	5350	5350	0
194	20240216	154200	26021560	5350	5350	5350	5350	0
195	20240216	154100	26021560	5350	5350	5350	5350	0
196	20240216	154000	26021560	5350	5350	5350	5350	0
197	20240216	153900	26021560	5350	5350	5350	5350	0
198	20240216	153800	26021560	5350	5350	5350	5350	0
199	20240216	153700	26021560	5350	5350	5350	5350	0
200	20240216	153600	26021560	5350	5350	5350	5350	0
201	20240216	153500	26021560	5350	5350	5350	5350	0
202	20240216	153400	26021560	5350	5350	5350	5350	0
203	20240216	153300	26021560	5350	5350	5350	5350	0
204	20240216	153200	26021560	5350	5350	5350	5350	0
205	20240216	153100	26021560	5350	5350	5350	5350	0
206	20240216	153000	26021560	5350	5350	5350	5350	948
207	20240216	152900	20949760	5320	5320	5320	5320	0
208	20240216	152800	20949760	5320	5320	5320	5320	0
209	20240216	152700	20949760	5320	5320	5320	5320	0
210	20240216	152600	20949760	5320	5320	5320	5320	0
211	20240216	152500	20949760	5320	5320	5320	5320	0
212	20240216	152400	20949760	5320	5320	5320	5320	0
213	20240216	152300	20949760	5320	5320	5320	5320	0
214	20240216	152200	20949760	5320	5320	5320	5320	0
215	20240216	152100	20949760	5320	5320	5320	5320	0
216	20240216	152000	20949760	5320	5320	5320	5320	0
217	20240216	151900	20949760	5320	5320	5320	5320	0
218	20240216	151800	20949760	5320	5320	5320	5320	0
219	20240216	151700	20949760	5320	5320	5320	5320	0
220	20240216	151600	20949760	5320	5320	5320	5320	0
221	20240216	151500	20949760	5320	5320	5320	5320	0
222	20240216	151400	20949760	5320	5320	5320	5320	0
223	20240216	151300	20949760	5320	5320	5320	5320	132
224	20240216	151200	20247520	5320	5320	5320	5320	0
225	20240216	151100	20247520	5320	5320	5320	5320	0
226	20240216	151000	20247520	5320	5320	5320	5320	0
227	20240216	150900	20247520	5320	5320	5320	5320	10
228	20240216	150800	20194320	5330	5330	5330	5330	0
229	20240216	150700	20194320	5330	5330	5330	5330	0
230	20240216	150600	20194320	5330	5330	5330	5330	0
231	20240216	150500	20194320	5330	5330	5330	5330	0
232	20240216	150400	20194320	5330	5330	5330	5330	0
233	20240216	150300	20194320	5330	5330	5330	5330	0
234	20240216	150200	20194320	5330	5330	5330	5330	0
235	20240216	150100	20194320	5330	5330	5330	5330	0
236	20240216	150000	20194320	5330	5330	5330	5330	0
237	20240216	145900	20194320	5330	5330	5330	5330	0
238	20240216	145800	20194320	5330	5330	5330	5330	0
239	20240216	145700	20194320	5330	5330	5330	5330	1
240	20240216	145600	20188990	5320	5320	5320	5320	0
241	20240216	145500	20188990	5320	5320	5320	5320	0
242	20240216	145400	20188990	5320	5320	5320	5320	168
243	20240216	145300	19295230	5320	5320	5320	5320	0
244	20240216	145200	19295230	5320	5320	5320	5320	0
245	20240216	145100	19295230	5320	5320	5320	5320	95
246	20240216	145000	18789830	5320	5320	5320	5320	0
247	20240216	144900	18789830	5320	5320	5320	5320	1
248	20240216	144800	18784510	5320	5320	5320	5320	1
249	20240216	144700	18779190	5320	5320	5320	5320	51
250	20240216	144600	18507870	5320	5320	5320	5320	0
251	20240216	144500	18507870	5320	5320	5320	5320	0
252	20240216	144400	18507870	5320	5320	5320	5320	0
253	20240216	144300	18507870	5320	5320	5320	5320	0
254	20240216	144200	18507870	5320	5320	5320	5320	1
255	20240216	144100	18502550	5320	5320	5320	5320	1
256	20240216	144000	18497230	5320	5330	5330	5320	28
257	20240216	143900	18348000	5320	5320	5320	5320	0
258	20240216	143800	18348000	5320	5320	5320	5320	1
259	20240216	143700	18342680	5320	5320	5320	5320	0
260	20240216	143600	18342680	5320	5320	5320	5320	0
261	20240216	143500	18342680	5320	5320	5320	5320	0
262	20240216	143400	18342680	5320	5320	5320	5320	0
263	20240216	143300	18342680	5320	5320	5320	5320	0
264	20240216	143200	18342680	5320	5320	5320	5320	0
265	20240216	143100	18342680	5320	5320	5320	5320	0
266	20240216	143000	18342680	5320	5320	5320	5320	0
267	20240216	142900	18342680	5320	5320	5320	5320	0
268	20240216	142800	18342680	5320	5320	5320	5320	0
269	20240216	142700	18342680	5320	5320	5320	5320	0
270	20240216	142600	18342680	5320	5320	5320	5320	0
271	20240216	142500	18342680	5320	5320	5320	5320	3
272	20240216	142400	18326720	5320	5320	5320	5320	4
273	20240216	142300	18305440	5320	5320	5320	5320	98
274	20240216	142200	17784080	5320	5320	5320	5320	0
275	20240216	142100	17784080	5320	5320	5320	5320	0
276	20240216	142000	17784080	5320	5320	5320	5320	27
277	20240216	141900	17640440	5280	5280	5280	5280	1
278	20240216	141800	17635160	5320	5320	5320	5320	0
279	20240216	141700	17635160	5320	5320	5320	5320	0
280	20240216	141600	17635160	5320	5320	5320	5320	0
281	20240216	141500	17635160	5320	5320	5320	5320	0
282	20240216	141400	17635160	5320	5320	5320	5320	0
283	20240216	141300	17635160	5320	5320	5320	5320	0
284	20240216	141200	17635160	5320	5320	5320	5320	0
285	20240216	141100	17635160	5320	5320	5320	5320	0
286	20240216	141000	17635160	5320	5320	5320	5320	0
287	20240216	140900	17635160	5320	5320	5320	5320	0
288	20240216	140800	17635160	5320	5320	5320	5320	0
289	20240216	140700	17635160	5320	5320	5320	5320	0
290	20240216	140600	17635160	5320	5320	5320	5320	0
291	20240216	140500	17635160	5320	5320	5320	5320	0
292	20240216	140400	17635160	5320	5320	5320	5320	0
293	20240216	140300	17635160	5320	5320	5320	5320	0
294	20240216	140200	17635160	5320	5320	5320	5320	0
295	20240216	140100	17635160	5320	5320	5320	5320	0
296	20240216	140000	17635160	5320	5320	5320	5320	27
297	20240216	135900	17491520	5320	5320	5320	5320	0
298	20240216	135800	17491520	5320	5320	5320	5320	0
299	20240216	135700	17491520	5320	5320	5320	5320	0
300	20240216	135600	17491520	5320	5320	5320	5320	20
301	20240216	135500	17385120	5320	5300	5320	5300	5
302	20240216	135400	17358580	5290	5290	5290	5290	276
303	20240216	135300	15898540	5290	5290	5290	5290	0
304	20240216	135200	15898540	5290	5290	5290	5290	0
305	20240216	135100	15898540	5290	5290	5290	5290	0
306	20240216	135000	15898540	5290	5290	5290	5290	0
307	20240216	134900	15898540	5290	5290	5290	5290	0
308	20240216	134800	15898540	5290	5290	5290	5290	0
309	20240216	134700	15898540	5290	5290	5290	5290	0
310	20240216	134600	15898540	5290	5290	5290	5290	0
311	20240216	134500	15898540	5290	5290	5290	5290	0
312	20240216	134400	15898540	5290	5290	5290	5290	0
313	20240216	134300	15898540	5290	5290	5290	5290	0
314	20240216	134200	15898540	5290	5290	5290	5290	0
315	20240216	134100	15898540	5290	5290	5290	5290	0
316	20240216	134000	15898540	5290	5290	5290	5290	27
317	20240216	133900	15755710	5290	5290	5290	5290	0
318	20240216	133800	15755710	5290	5290	5290	5290	0
319	20240216	133700	15755710	5290	5290	5290	5290	0
320	20240216	133600	15755710	5290	5290	5290	5290	0
321	20240216	133500	15755710	5290	5290	5290	5290	0
322	20240216	133400	15755710	5290	5290	5290	5290	0
323	20240216	133300	15755710	5290	5290	5290	5290	0
324	20240216	133200	15755710	5290	5290	5290	5290	0
325	20240216	133100	15755710	5290	5290	5290	5290	0
326	20240216	133000	15755710	5290	5290	5290	5290	0
327	20240216	132900	15755710	5290	5290	5290	5290	0
328	20240216	132800	15755710	5290	5290	5290	5290	0
329	20240216	132700	15755710	5290	5290	5290	5290	0
330	20240216	132600	15755710	5290	5290	5290	5290	0
331	20240216	132500	15755710	5290	5290	5290	5290	0
332	20240216	132400	15755710	5290	5290	5290	5290	0
333	20240216	132300	15755710	5290	5290	5290	5290	0
334	20240216	132200	15755710	5290	5290	5290	5290	0
335	20240216	132100	15755710	5290	5290	5290	5290	0
336	20240216	132000	15755710	5290	5290	5290	5290	27
337	20240216	131900	15612880	5290	5290	5290	5290	0
338	20240216	131800	15612880	5290	5290	5290	5290	0
339	20240216	131700	15612880	5290	5290	5290	5290	0
340	20240216	131600	15612880	5290	5290	5290	5290	0
341	20240216	131500	15612880	5290	5290	5290	5290	0
342	20240216	131400	15612880	5290	5290	5290	5290	0
343	20240216	131300	15612880	5290	5290	5290	5290	0
344	20240216	131200	15612880	5290	5290	5290	5290	189
345	20240216	131100	14613070	5290	5290	5290	5290	0
346	20240216	131000	14613070	5290	5290	5290	5290	0
347	20240216	130900	14613070	5290	5290	5290	5290	0
348	20240216	130800	14613070	5290	5290	5290	5290	0
349	20240216	130700	14613070	5290	5290	5290	5290	0
350	20240216	130600	14613070	5290	5290	5290	5290	0
351	20240216	130500	14613070	5290	5290	5290	5290	0
352	20240216	130400	14613070	5290	5290	5290	5290	0
353	20240216	130300	14613070	5290	5290	5290	5290	0
354	20240216	130200	14613070	5290	5290	5290	5290	0
355	20240216	130100	14613070	5290	5290	5290	5290	0
356	20240216	130000	14613070	5290	5290	5290	5290	27
357	20240216	125900	14470240	5290	5290	5290	5290	0
358	20240216	125800	14470240	5290	5290	5290	5290	0
359	20240216	125700	14470240	5290	5290	5290	5290	0
360	20240216	125600	14470240	5290	5290	5290	5290	0
361	20240216	125500	14470240	5290	5290	5290	5290	0
362	20240216	125400	14470240	5290	5290	5290	5290	0
363	20240216	125300	14470240	5290	5290	5290	5290	0
364	20240216	125200	14470240	5290	5290	5290	5290	0
365	20240216	125100	14470240	5290	5290	5290	5290	0
366	20240216	125000	14470240	5290	5290	5290	5290	0
367	20240216	124900	14470240	5290	5290	5290	5290	0
368	20240216	124800	14470240	5290	5290	5290	5290	2
369	20240216	124700	14459660	5290	5290	5290	5290	3
370	20240216	124600	14443790	5290	5290	5290	5290	0
371	20240216	124500	14443790	5290	5290	5290	5290	0
372	20240216	124400	14443790	5290	5290	5290	5290	0
373	20240216	124300	14443790	5290	5290	5290	5290	0
374	20240216	124200	14443790	5290	5290	5290	5290	0
375	20240216	124100	14443790	5290	5290	5290	5290	0
376	20240216	124000	14443790	5290	5290	5290	5290	27
377	20240216	123900	14300960	5290	5290	5290	5290	0
378	20240216	123800	14300960	5290	5290	5290	5290	0
379	20240216	123700	14300960	5290	5290	5290	5290	2
380	20240216	123600	14290380	5290	5290	5290	5290	0
381	20240216	123500	14290380	5290	5290	5290	5290	0
382	20240216	123400	14290380	5290	5290	5290	5290	0
383	20240216	123300	14290380	5290	5290	5290	5290	0
384	20240216	123200	14290380	5290	5290	5290	5290	0
385	20240216	123100	14290380	5290	5290	5290	5290	0
386	20240216	123000	14290380	5290	5290	5290	5290	0
387	20240216	122900	14290380	5290	5290	5290	5290	0
388	20240216	122800	14290380	5290	5290	5290	5290	0
389	20240216	122700	14290380	5290	5290	5290	5290	0
390	20240216	122600	14290380	5290	5290	5290	5290	0
391	20240216	122500	14290380	5290	5290	5290	5290	0
392	20240216	122400	14290380	5290	5290	5290	5290	0
393	20240216	122300	14290380	5290	5290	5290	5290	0
394	20240216	122200	14290380	5290	5290	5290	5290	0
395	20240216	122100	14290380	5290	5290	5290	5290	0
396	20240216	122000	14290380	5290	5290	5290	5290	27
397	20240216	121900	14147550	5280	5280	5280	5280	0
398	20240216	121800	14147550	5280	5280	5280	5280	0
399	20240216	121700	14147550	5280	5280	5280	5280	0
400	20240216	121600	14147550	5280	5280	5280	5280	0
401	20240216	121500	14147550	5280	5280	5280	5280	0
402	20240216	121400	14147550	5280	5280	5280	5280	0
403	20240216	121300	14147550	5280	5280	5280	5280	0
404	20240216	121200	14147550	5280	5280	5280	5280	0
405	20240216	121100	14147550	5280	5280	5280	5280	0
406	20240216	121000	14147550	5280	5280	5280	5280	0
407	20240216	120900	14147550	5280	5280	5280	5280	0
408	20240216	120800	14147550	5280	5280	5280	5280	0
409	20240216	120700	14147550	5280	5280	5280	5280	0
410	20240216	120600	14147550	5280	5280	5280	5280	0
411	20240216	120500	14147550	5280	5280	5280	5280	0
412	20240216	120400	14147550	5280	5280	5280	5280	0
413	20240216	120300	14147550	5280	5280	5280	5280	0
414	20240216	120200	14147550	5280	5280	5280	5280	0
415	20240216	120100	14147550	5280	5280	5280	5280	0
416	20240216	120000	14147550	5280	5280	5280	5280	87
417	20240216	115900	13688190	5280	5280	5280	5280	94
418	20240216	115800	13191870	5280	5280	5280	5280	94
419	20240216	115700	12695550	5280	5280	5280	5280	0
420	20240216	115600	12695550	5280	5280	5280	5280	0
421	20240216	115500	12695550	5280	5280	5280	5280	0
422	20240216	115400	12695550	5280	5280	5280	5280	0
423	20240216	115300	12695550	5280	5280	5280	5280	0
424	20240216	115200	12695550	5280	5280	5280	5280	1
425	20240216	115100	12690270	5280	5280	5280	5280	0
426	20240216	115000	12690270	5280	5280	5280	5280	0
427	20240216	114900	12690270	5280	5280	5280	5280	0
428	20240216	114800	12690270	5280	5280	5280	5280	0
429	20240216	114700	12690270	5280	5280	5280	5280	0
430	20240216	114600	12690270	5280	5280	5280	5280	0
431	20240216	114500	12690270	5280	5280	5280	5280	0
432	20240216	114400	12690270	5280	5280	5280	5280	0
433	20240216	114300	12690270	5280	5280	5280	5280	0
434	20240216	114200	12690270	5280	5280	5280	5280	0
435	20240216	114100	12690270	5280	5280	5280	5280	0
436	20240216	114000	12690270	5280	5280	5280	5280	28
437	20240216	113900	12542430	5270	5270	5270	5270	0
438	20240216	113800	12542430	5270	5270	5270	5270	75
439	20240216	113700	12147180	5270	5270	5270	5270	50
440	20240216	113600	11883680	5280	5280	5280	5280	0
441	20240216	113500	11883680	5280	5280	5280	5280	0
442	20240216	113400	11883680	5280	5280	5280	5280	0
443	20240216	113300	11883680	5280	5280	5280	5280	0
444	20240216	113200	11883680	5280	5280	5280	5280	0
445	20240216	113100	11883680	5280	5280	5280	5280	0
446	20240216	113000	11883680	5280	5280	5280	5280	0
447	20240216	112900	11883680	5280	5280	5280	5280	0
448	20240216	112800	11883680	5280	5280	5280	5280	0
449	20240216	112700	11883680	5280	5280	5280	5280	0
450	20240216	112600	11883680	5280	5280	5280	5280	0
451	20240216	112500	11883680	5280	5280	5280	5280	0
452	20240216	112400	11883680	5280	5280	5280	5280	0
453	20240216	112300	11883680	5280	5280	5280	5280	9
454	20240216	112200	11836160	5280	5280	5280	5280	1
455	20240216	112100	11830880	5270	5270	5270	5270	34
456	20240216	112000	11651700	5280	5280	5280	5280	28
457	20240216	111900	11503860	5270	5270	5270	5270	0
458	20240216	111800	11503860	5270	5270	5270	5270	0
459	20240216	111700	11503860	5270	5270	5270	5270	0
460	20240216	111600	11503860	5270	5270	5270	5270	0
461	20240216	111500	11503860	5270	5270	5270	5270	0
462	20240216	111400	11503860	5270	5270	5270	5270	0
463	20240216	111300	11503860	5270	5270	5270	5270	0
464	20240216	111200	11503860	5270	5270	5270	5270	0
465	20240216	111100	11503860	5270	5270	5270	5270	0
466	20240216	111000	11503860	5270	5270	5270	5270	0
467	20240216	110900	11503860	5270	5270	5270	5270	0
468	20240216	110800	11503860	5270	5270	5270	5270	0
469	20240216	110700	11503860	5270	5270	5270	5270	8
470	20240216	110600	11461700	5270	5270	5270	5270	0
471	20240216	110500	11461700	5270	5270	5270	5270	0
472	20240216	110400	11461700	5270	5270	5270	5270	0
473	20240216	110300	11461700	5270	5270	5270	5270	0
474	20240216	110200	11461700	5270	5270	5270	5270	0
475	20240216	110100	11461700	5270	5270	5270	5270	0
476	20240216	110000	11461700	5270	5270	5270	5270	21
477	20240216	105900	11351030	5280	5280	5280	5280	0
478	20240216	105800	11351030	5280	5280	5280	5280	0
479	20240216	105700	11351030	5280	5280	5280	5280	0
480	20240216	105600	11351030	5280	5280	5280	5280	0
481	20240216	105500	11351030	5280	5280	5280	5280	0
482	20240216	105400	11351030	5280	5280	5280	5280	0
483	20240216	105300	11351030	5280	5280	5280	5280	0
484	20240216	105200	11351030	5280	5280	5280	5280	0
485	20240216	105100	11351030	5280	5280	5280	5280	0
486	20240216	105000	11351030	5280	5280	5280	5280	0
487	20240216	104900	11351030	5280	5280	5280	5280	0
488	20240216	104800	11351030	5280	5280	5280	5280	0
489	20240216	104700	11351030	5280	5280	5280	5280	0
490	20240216	104600	11351030	5280	5280	5280	5280	0
491	20240216	104500	11351030	5280	5280	5280	5280	0
492	20240216	104400	11351030	5280	5280	5280	5280	0
493	20240216	104300	11351030	5280	5280	5280	5280	0
494	20240216	104200	11351030	5280	5280	5280	5280	0
495	20240216	104100	11351030	5280	5280	5280	5280	0
496	20240216	104000	11351030	5280	5280	5280	5280	28
497	20240216	103900	11203190	5270	5270	5270	5270	0
498	20240216	103800	11203190	5270	5270	5270	5270	0
499	20240216	103700	11203190	5270	5270	5270	5270	0
500	20240216	103600	11203190	5270	5270	5270	5270	0
501	20240216	103500	11203190	5270	5270	5270	5270	27
502	20240216	103400	11060900	5270	5270	5270	5270	0
503	20240216	103300	11060900	5270	5270	5270	5270	0
504	20240216	103200	11060900	5270	5270	5270	5270	0
505	20240216	103100	11060900	5270	5270	5270	5270	0
506	20240216	103000	11060900	5270	5270	5270	5270	0
507	20240216	102900	11060900	5270	5270	5270	5270	0
508	20240216	102800	11060900	5270	5270	5270	5270	0
509	20240216	102700	11060900	5270	5270	5270	5270	0
510	20240216	102600	11060900	5270	5270	5270	5270	0
511	20240216	102500	11060900	5270	5270	5270	5270	0
512	20240216	102400	11060900	5270	5270	5270	5270	0
513	20240216	102300	11060900	5270	5270	5270	5270	0
514	20240216	102200	11060900	5270	5270	5270	5270	0
515	20240216	102100	11060900	5270	5270	5270	5270	0
516	20240216	102000	11060900	5270	5270	5270	5270	1
517	20240216	101900	11055630	5270	5270	5270	5270	3
518	20240216	101800	11039820	5270	5270	5270	5270	6
519	20240216	101700	11008200	5270	5270	5270	5270	37
520	20240216	101600	10813210	5270	5270	5270	5270	0
521	20240216	101500	10813210	5270	5270	5270	5270	20
522	20240216	101400	10707810	5260	5260	5260	5260	0
523	20240216	101300	10707810	5260	5260	5260	5260	0
524	20240216	101200	10707810	5260	5260	5260	5260	0
525	20240216	101100	10707810	5260	5260	5260	5260	0
526	20240216	101000	10707810	5260	5260	5260	5260	0
527	20240216	100900	10707810	5260	5260	5260	5260	7
528	20240216	100800	10670990	5280	5280	5280	5280	0
529	20240216	100700	10670990	5280	5280	5280	5280	0
530	20240216	100600	10670990	5280	5280	5280	5280	0
531	20240216	100500	10670990	5280	5280	5280	5280	0
532	20240216	100400	10670990	5280	5280	5280	5280	0
533	20240216	100300	10670990	5280	5280	5280	5280	0
534	20240216	100200	10670990	5280	5280	5280	5280	0
535	20240216	100100	10670990	5280	5280	5280	5280	0
536	20240216	100000	10670990	5280	5280	5280	5280	28
537	20240216	095900	10523150	5280	5270	5280	5270	4
538	20240216	095800	10502060	5230	5230	5230	5230	0
539	20240216	095700	10502060	5230	5230	5230	5230	0
540	20240216	095600	10502060	5230	5230	5230	5230	0
541	20240216	095500	10502060	5230	5230	5230	5230	0
542	20240216	095400	10502060	5230	5230	5230	5230	0
543	20240216	095300	10502060	5230	5230	5230	5230	182
544	20240216	095200	9550200	5230	5230	5230	5230	0
545	20240216	095100	9550200	5230	5230	5230	5230	0
546	20240216	095000	9550200	5230	5230	5230	5230	110
547	20240216	094900	8974900	5240	5240	5240	5240	5
548	20240216	094800	8948700	5250	5250	5250	5250	5
549	20240216	094700	8922450	5250	5270	5270	5250	145
550	20240216	094600	8159490	5270	5270	5270	5270	0
551	20240216	094500	8159490	5270	5270	5270	5270	0
552	20240216	094400	8159490	5270	5270	5270	5270	0
553	20240216	094300	8159490	5270	5270	5270	5270	0
554	20240216	094200	8159490	5270	5270	5270	5270	0
555	20240216	094100	8159490	5270	5270	5270	5270	0
556	20240216	094000	8159490	5270	5270	5270	5270	28
557	20240216	093900	8011930	5260	5260	5260	5260	0
558	20240216	093800	8011930	5260	5260	5260	5260	0
559	20240216	093700	8011930	5260	5260	5260	5260	0
560	20240216	093600	8011930	5260	5260	5260	5260	0
561	20240216	093500	8011930	5260	5260	5260	5260	0
562	20240216	093400	8011930	5260	5260	5260	5260	0
563	20240216	093300	8011930	5260	5260	5260	5260	70
564	20240216	093200	7643730	5260	5260	5260	5260	11
565	20240216	093100	7585870	5270	5270	5270	5270	0
566	20240216	093000	7585870	5270	5270	5270	5270	379
567	20240216	092900	5588540	5270	5270	5270	5270	19
568	20240216	092800	5488410	5270	5270	5270	5270	0
569	20240216	092700	5488410	5270	5270	5270	5270	0
570	20240216	092600	5488410	5270	5270	5270	5270	0
571	20240216	092500	5488410	5270	5270	5270	5270	0
572	20240216	092400	5488410	5270	5270	5270	5270	0
573	20240216	092300	5488410	5270	5270	5270	5270	0
574	20240216	092200	5488410	5270	5270	5270	5270	0
575	20240216	092100	5488410	5270	5270	5270	5270	0
576	20240216	092000	5488410	5270	5270	5270	5270	9
577	20240216	091900	5440980	5260	5260	5260	5260	0
578	20240216	091800	5440980	5260	5260	5260	5260	96
579	20240216	091700	4936020	5270	5270	5270	5270	0
580	20240216	091600	4936020	5270	5270	5270	5270	0
581	20240216	091500	4936020	5270	5270	5270	5270	0
582	20240216	091400	4936020	5270	5270	5270	5270	0
583	20240216	091300	4936020	5270	5270	5270	5270	0
584	20240216	091200	4936020	5270	5270	5270	5270	168
585	20240216	091100	4050660	5270	5270	5270	5270	46
586	20240216	091000	3808240	5260	5260	5260	5260	0
587	20240216	090900	3808240	5260	5260	5260	5260	0
588	20240216	090800	3808240	5260	5260	5260	5260	0
589	20240216	090700	3808240	5260	5260	5260	5260	0
590	20240216	090600	3808240	5260	5260	5260	5260	0
591	20240216	090500	3808240	5260	5260	5260	5260	0
592	20240216	090400	3808240	5260	5260	5260	5260	0
593	20240216	090300	3808240	5260	5260	5260	5260	0
594	20240216	090200	3808240	5260	5260	5260	5260	0
595	20240216	090100	3808240	5260	5260	5260	5260	0
596	20240216	090000	3808240	5260	5260	5260	5260	509