KissMeData/008470/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185000	17174145	4635	4635	4635	4635	3
3	20240216	184900	17174145	4635	4635	4635	4635	0
4	20240216	184800	17174145	4635	4635	4635	4635	0
5	20240216	184700	17174145	4635	4635	4635	4635	0
6	20240216	184600	17174145	4635	4635	4635	4635	0
7	20240216	184500	17174145	4635	4635	4635	4635	0
8	20240216	184400	17174145	4635	4635	4635	4635	0
9	20240216	184300	17174145	4635	4635	4635	4635	0
10	20240216	184200	17174145	4635	4635	4635	4635	0
11	20240216	184100	17174145	4635	4635	4635	4635	0
12	20240216	184000	17174145	4635	4635	4635	4635	0
13	20240216	183900	17174145	4635	4635	4635	4635	0
14	20240216	183800	17174145	4635	4635	4635	4635	0
15	20240216	183700	17174145	4635	4635	4635	4635	0
16	20240216	183600	17174145	4635	4635	4635	4635	0
17	20240216	183500	17174145	4635	4635	4635	4635	0
18	20240216	183400	17174145	4635	4635	4635	4635	0
19	20240216	183300	17174145	4635	4635	4635	4635	0
20	20240216	183200	17174145	4635	4635	4635	4635	0
21	20240216	183100	17174145	4635	4635	4635	4635	0
22	20240216	183000	17174145	4635	4635	4635	4635	0
23	20240216	182900	17174145	4635	4635	4635	4635	0
24	20240216	182800	17174145	4635	4635	4635	4635	0
25	20240216	182700	17174145	4635	4635	4635	4635	0
26	20240216	182600	17174145	4635	4635	4635	4635	0
27	20240216	182500	17174145	4635	4635	4635	4635	0
28	20240216	182400	17174145	4635	4635	4635	4635	0
29	20240216	182300	17174145	4635	4635	4635	4635	0
30	20240216	182200	17174145	4635	4635	4635	4635	0
31	20240216	182100	17174145	4635	4635	4635	4635	0
32	20240216	182000	17174145	4635	4635	4635	4635	3
33	20240216	181900	17174145	4635	4635	4635	4635	0
34	20240216	181800	17174145	4635	4635	4635	4635	0
35	20240216	181700	17174145	4635	4635	4635	4635	0
36	20240216	181600	17174145	4635	4635	4635	4635	0
37	20240216	181500	17174145	4635	4635	4635	4635	0
38	20240216	181400	17174145	4635	4635	4635	4635	0
39	20240216	181300	17174145	4635	4635	4635	4635	0
40	20240216	181200	17174145	4635	4635	4635	4635	0
41	20240216	181100	17174145	4635	4635	4635	4635	0
42	20240216	181000	17174145	4635	4635	4635	4635	0
43	20240216	180900	17174145	4635	4635	4635	4635	0
44	20240216	180800	17174145	4635	4635	4635	4635	0
45	20240216	180700	17174145	4635	4635	4635	4635	0
46	20240216	180600	17174145	4635	4635	4635	4635	0
47	20240216	180500	17174145	4635	4635	4635	4635	0
48	20240216	180400	17174145	4635	4635	4635	4635	0
49	20240216	180300	17174145	4635	4635	4635	4635	0
50	20240216	180200	17174145	4635	4635	4635	4635	0
51	20240216	180100	17174145	4635	4635	4635	4635	0
52	20240216	180000	17174145	4635	4635	4635	4635	0
53	20240216	175900	17174145	4635	4635	4635	4635	0
54	20240216	175800	17174145	4635	4635	4635	4635	0
55	20240216	175700	17174145	4635	4635	4635	4635	0
56	20240216	175600	17174145	4635	4635	4635	4635	0
57	20240216	175500	17174145	4635	4635	4635	4635	0
58	20240216	175400	17174145	4635	4635	4635	4635	0
59	20240216	175300	17174145	4635	4635	4635	4635	0
60	20240216	175200	17174145	4635	4635	4635	4635	0
61	20240216	175100	17174145	4635	4635	4635	4635	0
62	20240216	175000	17174145	4635	4635	4635	4635	3
63	20240216	174900	17174145	4635	4635	4635	4635	0
64	20240216	174800	17174145	4635	4635	4635	4635	0
65	20240216	174700	17174145	4635	4635	4635	4635	0
66	20240216	174600	17174145	4635	4635	4635	4635	0
67	20240216	174500	17174145	4635	4635	4635	4635	0
68	20240216	174400	17174145	4635	4635	4635	4635	0
69	20240216	174300	17174145	4635	4635	4635	4635	0
70	20240216	174200	17174145	4635	4635	4635	4635	0
71	20240216	174100	17174145	4635	4635	4635	4635	0
72	20240216	174000	17174145	4635	4635	4635	4635	0
73	20240216	173900	17174145	4635	4635	4635	4635	0
74	20240216	173800	17174145	4635	4635	4635	4635	0
75	20240216	173700	17174145	4635	4635	4635	4635	0
76	20240216	173600	17174145	4635	4635	4635	4635	0
77	20240216	173500	17174145	4635	4635	4635	4635	0
78	20240216	173400	17174145	4635	4635	4635	4635	0
79	20240216	173300	17174145	4635	4635	4635	4635	0
80	20240216	173200	17174145	4635	4635	4635	4635	0
81	20240216	173100	17174145	4635	4635	4635	4635	0
82	20240216	173000	17174145	4635	4635	4635	4635	0
83	20240216	172900	17174145	4635	4635	4635	4635	0
84	20240216	172800	17174145	4635	4635	4635	4635	0
85	20240216	172700	17174145	4635	4635	4635	4635	0
86	20240216	172600	17174145	4635	4635	4635	4635	0
87	20240216	172500	17174145	4635	4635	4635	4635	0
88	20240216	172400	17174145	4635	4635	4635	4635	0
89	20240216	172300	17174145	4635	4635	4635	4635	0
90	20240216	172200	17174145	4635	4635	4635	4635	0
91	20240216	172100	17174145	4635	4635	4635	4635	0
92	20240216	172000	17174145	4635	4635	4635	4635	3
93	20240216	171900	17174145	4635	4635	4635	4635	0
94	20240216	171800	17174145	4635	4635	4635	4635	0
95	20240216	171700	17174145	4635	4635	4635	4635	0
96	20240216	171600	17174145	4635	4635	4635	4635	0
97	20240216	171500	17174145	4635	4635	4635	4635	0
98	20240216	171400	17174145	4635	4635	4635	4635	0
99	20240216	171300	17174145	4635	4635	4635	4635	0
100	20240216	171200	17174145	4635	4635	4635	4635	0
101	20240216	171100	17174145	4635	4635	4635	4635	0
102	20240216	171000	17174145	4635	4635	4635	4635	0
103	20240216	170900	17174145	4635	4635	4635	4635	0
104	20240216	170800	17174145	4635	4635	4635	4635	0
105	20240216	170700	17174145	4635	4635	4635	4635	0
106	20240216	170600	17174145	4635	4635	4635	4635	0
107	20240216	170500	17174145	4635	4635	4635	4635	0
108	20240216	170400	17174145	4635	4635	4635	4635	0
109	20240216	170300	17174145	4635	4635	4635	4635	0
110	20240216	170200	17174145	4635	4635	4635	4635	0
111	20240216	170100	17174145	4635	4635	4635	4635	0
112	20240216	170000	17174145	4635	4635	4635	4635	0
113	20240216	165900	17174145	4635	4635	4635	4635	0
114	20240216	165800	17174145	4635	4635	4635	4635	0
115	20240216	165700	17174145	4635	4635	4635	4635	0
116	20240216	165600	17174145	4635	4635	4635	4635	0
117	20240216	165500	17174145	4635	4635	4635	4635	0
118	20240216	165400	17174145	4635	4635	4635	4635	0
119	20240216	165300	17174145	4635	4635	4635	4635	0
120	20240216	165200	17174145	4635	4635	4635	4635	0
121	20240216	165100	17174145	4635	4635	4635	4635	0
122	20240216	165000	17174145	4635	4635	4635	4635	3
123	20240216	164900	17174145	4635	4635	4635	4635	0
124	20240216	164800	17174145	4635	4635	4635	4635	0
125	20240216	164700	17174145	4635	4635	4635	4635	0
126	20240216	164600	17174145	4635	4635	4635	4635	0
127	20240216	164500	17174145	4635	4635	4635	4635	0
128	20240216	164400	17174145	4635	4635	4635	4635	0
129	20240216	164300	17174145	4635	4635	4635	4635	0
130	20240216	164200	17174145	4635	4635	4635	4635	0
131	20240216	164100	17174145	4635	4635	4635	4635	0
132	20240216	164000	17174145	4635	4635	4635	4635	0
133	20240216	163900	17174145	4635	4635	4635	4635	0
134	20240216	163800	17174145	4635	4635	4635	4635	0
135	20240216	163700	17174145	4635	4635	4635	4635	0
136	20240216	163600	17174145	4635	4635	4635	4635	0
137	20240216	163500	17174145	4635	4635	4635	4635	0
138	20240216	163400	17174145	4635	4635	4635	4635	0
139	20240216	163300	17174145	4635	4635	4635	4635	0
140	20240216	163200	17174145	4635	4635	4635	4635	0
141	20240216	163100	17174145	4635	4635	4635	4635	0
142	20240216	163000	17174145	4635	4635	4635	4635	0
143	20240216	162900	17174145	4635	4635	4635	4635	0
144	20240216	162800	17174145	4635	4635	4635	4635	0
145	20240216	162700	17174145	4635	4635	4635	4635	0
146	20240216	162600	17174145	4635	4635	4635	4635	0
147	20240216	162500	17174145	4635	4635	4635	4635	0
148	20240216	162400	17174145	4635	4635	4635	4635	0
149	20240216	162300	17174145	4635	4635	4635	4635	0
150	20240216	162200	17174145	4635	4635	4635	4635	0
151	20240216	162100	17174145	4635	4635	4635	4635	0
152	20240216	162000	17174145	4635	4635	4635	4635	3
153	20240216	161900	17174145	4635	4635	4635	4635	0
154	20240216	161800	17174145	4635	4635	4635	4635	0
155	20240216	161700	17174145	4635	4635	4635	4635	0
156	20240216	161600	17174145	4635	4635	4635	4635	0
157	20240216	161500	17174145	4635	4635	4635	4635	0
158	20240216	161400	17174145	4635	4635	4635	4635	0
159	20240216	161300	17174145	4635	4635	4635	4635	0
160	20240216	161200	17174145	4635	4635	4635	4635	0
161	20240216	161100	17174145	4635	4635	4635	4635	0
162	20240216	161000	17174145	4635	4635	4635	4635	0
163	20240216	160900	17174145	4635	4635	4635	4635	0
164	20240216	160800	17174145	4635	4635	4635	4635	0
165	20240216	160700	17174145	4635	4635	4635	4635	0
166	20240216	160600	17174145	4635	4635	4635	4635	0
167	20240216	160500	17174145	4635	4635	4635	4635	0
168	20240216	160400	17174145	4635	4635	4635	4635	0
169	20240216	160300	17174145	4635	4635	4635	4635	0
170	20240216	160200	17174145	4635	4635	4635	4635	0
171	20240216	160100	17174145	4635	4635	4635	4635	0
172	20240216	160000	17174145	4635	4635	4635	4635	0
173	20240216	155900	17174145	4635	4635	4635	4635	0
174	20240216	155800	17174145	4635	4635	4635	4635	0
175	20240216	155700	17174145	4635	4635	4635	4635	0
176	20240216	155600	17174145	4635	4635	4635	4635	0
177	20240216	155500	17174145	4635	4635	4635	4635	0
178	20240216	155400	17174145	4635	4635	4635	4635	0
179	20240216	155300	17174145	4635	4635	4635	4635	0
180	20240216	155200	17174145	4635	4635	4635	4635	0
181	20240216	155100	17174145	4635	4635	4635	4635	0
182	20240216	155000	17174145	4635	4635	4635	4635	3
183	20240216	154900	17174145	4635	4635	4635	4635	0
184	20240216	154800	17174145	4635	4635	4635	4635	0
185	20240216	154700	17174145	4635	4635	4635	4635	0
186	20240216	154600	17174145	4635	4635	4635	4635	0
187	20240216	154500	17174145	4635	4635	4635	4635	0
188	20240216	154400	17174145	4635	4635	4635	4635	0
189	20240216	154300	17174145	4635	4635	4635	4635	0
190	20240216	154200	17174145	4635	4635	4635	4635	0
191	20240216	154100	17174145	4635	4635	4635	4635	0
192	20240216	154000	17174145	4635	4635	4635	4635	0
193	20240216	153900	17174145	4635	4635	4635	4635	0
194	20240216	153800	17174145	4635	4635	4635	4635	0
195	20240216	153700	17174145	4635	4635	4635	4635	0
196	20240216	153600	17174145	4635	4635	4635	4635	0
197	20240216	153500	17174145	4635	4635	4635	4635	0
198	20240216	153400	17174145	4635	4635	4635	4635	0
199	20240216	153300	17174145	4635	4635	4635	4635	0
200	20240216	153200	17174145	4635	4635	4635	4635	0
201	20240216	153100	17174145	4635	4635	4635	4635	0
202	20240216	153000	17174145	4635	4635	4635	4635	3
203	20240216	152900	17160240	4625	4625	4625	4625	0
204	20240216	152800	17160240	4625	4625	4625	4625	0
205	20240216	152700	17160240	4625	4625	4625	4625	0
206	20240216	152600	17160240	4625	4625	4625	4625	0
207	20240216	152500	17160240	4625	4625	4625	4625	0
208	20240216	152400	17160240	4625	4625	4625	4625	0
209	20240216	152300	17160240	4625	4625	4625	4625	0
210	20240216	152200	17160240	4625	4625	4625	4625	0
211	20240216	152100	17160240	4625	4625	4625	4625	0
212	20240216	152000	17160240	4625	4625	4625	4625	0
213	20240216	151900	17160240	4625	4625	4625	4625	2
214	20240216	151800	17150990	4625	4600	4625	4600	19
215	20240216	151700	17063565	4605	4605	4605	4605	2
216	20240216	151600	17054355	4600	4600	4600	4600	17
217	20240216	151500	16976155	4600	4600	4600	4600	36
218	20240216	151400	16810555	4625	4605	4625	4605	29
219	20240216	151300	16676990	4605	4605	4605	4605	0
220	20240216	151200	16676990	4605	4605	4605	4605	10
221	20240216	151100	16630940	4605	4605	4605	4605	6
222	20240216	151000	16603310	4605	4605	4605	4605	0
223	20240216	150900	16603310	4605	4605	4605	4605	0
224	20240216	150800	16603310	4605	4605	4605	4605	5
225	20240216	150700	16580285	4605	4605	4605	4605	0
226	20240216	150600	16580285	4605	4605	4605	4605	1
227	20240216	150500	16575680	4600	4600	4600	4600	0
228	20240216	150400	16575680	4600	4600	4600	4600	0
229	20240216	150300	16575680	4600	4600	4600	4600	0
230	20240216	150200	16575680	4600	4600	4600	4600	0
231	20240216	150100	16575680	4600	4600	4600	4600	1
232	20240216	150000	16571080	4625	4625	4625	4625	0
233	20240216	145900	16571080	4625	4625	4625	4625	0
234	20240216	145800	16571080	4625	4625	4625	4625	0
235	20240216	145700	16571080	4625	4625	4625	4625	0
236	20240216	145600	16571080	4625	4625	4625	4625	0
237	20240216	145500	16571080	4625	4605	4625	4600	78
238	20240216	145400	16211945	4600	4625	4625	4600	271
239	20240216	145300	14965245	4625	4615	4625	4615	19
240	20240216	145200	14877380	4605	4605	4605	4605	11
241	20240216	145100	14826725	4605	4600	4605	4600	115
242	20240216	145000	14297675	4605	4605	4605	4605	40
243	20240216	144900	14113475	4605	4605	4605	4605	65
244	20240216	144800	13814150	4605	4605	4605	4605	35
245	20240216	144700	13652975	4600	4600	4600	4600	0
246	20240216	144600	13652975	4600	4600	4600	4600	0
247	20240216	144500	13652975	4600	4630	4630	4600	2
248	20240216	144400	13643745	4600	4600	4600	4600	1
249	20240216	144300	13639145	4630	4630	4630	4630	0
250	20240216	144200	13639145	4630	4630	4630	4630	0
251	20240216	144100	13639145	4630	4630	4630	4630	0
252	20240216	144000	13639145	4630	4630	4630	4630	0
253	20240216	143900	13639145	4630	4630	4630	4630	0
254	20240216	143800	13639145	4630	4630	4630	4630	0
255	20240216	143700	13639145	4630	4630	4630	4630	0
256	20240216	143600	13639145	4630	4630	4630	4630	0
257	20240216	143500	13639145	4630	4630	4630	4630	0
258	20240216	143400	13639145	4630	4630	4630	4630	0
259	20240216	143300	13639145	4630	4630	4630	4630	0
260	20240216	143200	13639145	4630	4630	4630	4630	0
261	20240216	143100	13639145	4630	4630	4630	4630	0
262	20240216	143000	13639145	4630	4630	4630	4630	0
263	20240216	142900	13639145	4630	4630	4630	4630	0
264	20240216	142800	13639145	4630	4630	4630	4630	0
265	20240216	142700	13639145	4630	4630	4630	4630	0
266	20240216	142600	13639145	4630	4630	4630	4630	0
267	20240216	142500	13639145	4630	4630	4630	4630	0
268	20240216	142400	13639145	4630	4630	4630	4630	0
269	20240216	142300	13639145	4630	4630	4630	4630	0
270	20240216	142200	13639145	4630	4630	4630	4630	0
271	20240216	142100	13639145	4630	4630	4630	4630	0
272	20240216	142000	13639145	4630	4630	4630	4630	0
273	20240216	141900	13639145	4630	4610	4630	4610	10
274	20240216	141800	13592945	4605	4605	4605	4605	23
275	20240216	141700	13487030	4625	4625	4625	4625	0
276	20240216	141600	13487030	4625	4625	4625	4625	0
277	20240216	141500	13487030	4625	4625	4625	4625	0
278	20240216	141400	13487030	4625	4625	4625	4625	0
279	20240216	141300	13487030	4625	4620	4625	4620	2
280	20240216	141200	13477785	4605	4605	4605	4605	0
281	20240216	141100	13477785	4605	4605	4605	4605	593
282	20240216	141000	10747020	4605	4605	4605	4605	0
283	20240216	140900	10747020	4605	4605	4605	4605	0
284	20240216	140800	10747020	4605	4605	4605	4605	0
285	20240216	140700	10747020	4605	4605	4605	4605	0
286	20240216	140600	10747020	4605	4605	4605	4605	1
287	20240216	140500	10742415	4615	4615	4615	4615	0
288	20240216	140400	10742415	4615	4615	4615	4615	0
289	20240216	140300	10742415	4615	4615	4615	4615	0
290	20240216	140200	10742415	4615	4615	4615	4615	0
291	20240216	140100	10742415	4615	4615	4615	4615	0
292	20240216	140000	10742415	4615	4615	4615	4615	0
293	20240216	135900	10742415	4615	4615	4615	4615	11
294	20240216	135800	10691650	4610	4610	4610	4610	0
295	20240216	135700	10691650	4610	4610	4610	4610	0
296	20240216	135600	10691650	4610	4615	4615	4610	5
297	20240216	135500	10668595	4625	4620	4630	4620	10
298	20240216	135400	10622350	4630	4625	4630	4605	141
299	20240216	135300	9972460	4630	4630	4630	4630	0
300	20240216	135200	9972460	4630	4630	4630	4630	0
301	20240216	135100	9972460	4630	4630	4630	4630	0
302	20240216	135000	9972460	4630	4630	4630	4630	0
303	20240216	134900	9972460	4630	4630	4630	4630	0
304	20240216	134800	9972460	4630	4630	4630	4630	1
305	20240216	134700	9967830	4615	4615	4615	4615	0
306	20240216	134600	9967830	4615	4615	4615	4615	0
307	20240216	134500	9967830	4615	4615	4615	4615	0
308	20240216	134400	9967830	4615	4615	4615	4615	0
309	20240216	134300	9967830	4615	4615	4615	4615	0
310	20240216	134200	9967830	4615	4615	4615	4615	0
311	20240216	134100	9967830	4615	4615	4615	4615	0
312	20240216	134000	9967830	4615	4615	4615	4615	0
313	20240216	133900	9967830	4615	4615	4615	4615	0
314	20240216	133800	9967830	4615	4615	4615	4615	0
315	20240216	133700	9967830	4615	4615	4615	4615	0
316	20240216	133600	9967830	4615	4615	4615	4615	0
317	20240216	133500	9967830	4615	4615	4615	4615	0
318	20240216	133400	9967830	4615	4620	4620	4615	15
319	20240216	133300	9898600	4630	4630	4630	4630	1
320	20240216	133200	9893970	4615	4615	4615	4615	0
321	20240216	133100	9893970	4615	4615	4615	4615	0
322	20240216	133000	9893970	4615	4615	4615	4615	18
323	20240216	132900	9810900	4615	4615	4615	4615	0
324	20240216	132800	9810900	4615	4615	4615	4615	0
325	20240216	132700	9810900	4615	4615	4615	4615	0
326	20240216	132600	9810900	4615	4615	4615	4615	0
327	20240216	132500	9810900	4615	4615	4615	4615	0
328	20240216	132400	9810900	4615	4615	4615	4615	0
329	20240216	132300	9810900	4615	4615	4615	4615	0
330	20240216	132200	9810900	4615	4615	4615	4615	0
331	20240216	132100	9810900	4615	4615	4615	4615	0
332	20240216	132000	9810900	4615	4615	4615	4615	0
333	20240216	131900	9810900	4615	4615	4615	4615	0
334	20240216	131800	9810900	4615	4615	4615	4615	0
335	20240216	131700	9810900	4615	4615	4615	4615	0
336	20240216	131600	9810900	4615	4615	4615	4615	0
337	20240216	131500	9810900	4615	4615	4615	4615	0
338	20240216	131400	9810900	4615	4615	4615	4615	0
339	20240216	131300	9810900	4615	4615	4615	4615	0
340	20240216	131200	9810900	4615	4615	4615	4615	0
341	20240216	131100	9810900	4615	4615	4615	4615	0
342	20240216	131000	9810900	4615	4615	4615	4615	0
343	20240216	130900	9810900	4615	4615	4615	4615	0
344	20240216	130800	9810900	4615	4615	4615	4615	0
345	20240216	130700	9810900	4615	4615	4615	4615	0
346	20240216	130600	9810900	4615	4615	4615	4615	0
347	20240216	130500	9810900	4615	4615	4615	4615	0
348	20240216	130400	9810900	4615	4615	4615	4615	0
349	20240216	130300	9810900	4615	4615	4615	4615	0
350	20240216	130200	9810900	4615	4615	4615	4615	0
351	20240216	130100	9810900	4615	4615	4615	4615	0
352	20240216	130000	9810900	4615	4615	4615	4615	0
353	20240216	125900	9810900	4615	4615	4615	4615	0
354	20240216	125800	9810900	4615	4615	4615	4615	0
355	20240216	125700	9810900	4615	4615	4615	4615	0
356	20240216	125600	9810900	4615	4615	4615	4615	0
357	20240216	125500	9810900	4615	4615	4615	4615	1
358	20240216	125400	9806285	4615	4615	4615	4615	0
359	20240216	125300	9806285	4615	4615	4615	4615	0
360	20240216	125200	9806285	4615	4615	4615	4615	0
361	20240216	125100	9806285	4615	4615	4615	4615	0
362	20240216	125000	9806285	4615	4615	4615	4615	0
363	20240216	124900	9806285	4615	4615	4615	4615	0
364	20240216	124800	9806285	4615	4615	4615	4615	0
365	20240216	124700	9806285	4615	4615	4615	4615	0
366	20240216	124600	9806285	4615	4615	4615	4615	0
367	20240216	124500	9806285	4615	4615	4615	4615	0
368	20240216	124400	9806285	4615	4615	4615	4615	0
369	20240216	124300	9806285	4615	4615	4615	4615	0
370	20240216	124200	9806285	4615	4620	4640	4615	19
371	20240216	124100	9718475	4610	4610	4610	4610	0
372	20240216	124000	9718475	4610	4610	4610	4610	18
373	20240216	123900	9635495	4610	4610	4610	4610	0
374	20240216	123800	9635495	4610	4610	4610	4610	0
375	20240216	123700	9635495	4610	4610	4610	4610	0
376	20240216	123600	9635495	4610	4610	4610	4610	0
377	20240216	123500	9635495	4610	4610	4610	4610	1
378	20240216	123400	9630885	4620	4620	4620	4620	0
379	20240216	123300	9630885	4620	4620	4620	4620	0
380	20240216	123200	9630885	4620	4620	4620	4620	0
381	20240216	123100	9630885	4620	4620	4620	4620	0
382	20240216	123000	9630885	4620	4620	4620	4620	0
383	20240216	122900	9630885	4620	4620	4620	4620	0
384	20240216	122800	9630885	4620	4620	4620	4620	0
385	20240216	122700	9630885	4620	4620	4620	4620	0
386	20240216	122600	9630885	4620	4620	4620	4620	0
387	20240216	122500	9630885	4620	4620	4620	4620	0
388	20240216	122400	9630885	4620	4620	4620	4620	0
389	20240216	122300	9630885	4620	4620	4620	4620	0
390	20240216	122200	9630885	4620	4620	4620	4620	0
391	20240216	122100	9630885	4620	4620	4620	4620	0
392	20240216	122000	9630885	4620	4620	4620	4620	0
393	20240216	121900	9630885	4620	4620	4620	4620	0
394	20240216	121800	9630885	4620	4620	4620	4620	0
395	20240216	121700	9630885	4620	4620	4620	4620	1
396	20240216	121600	9626265	4610	4620	4620	4610	23
397	20240216	121500	9520065	4610	4610	4610	4610	1
398	20240216	121400	9515455	4615	4615	4615	4615	0
399	20240216	121300	9515455	4615	4615	4615	4615	0
400	20240216	121200	9515455	4615	4615	4615	4615	0
401	20240216	121100	9515455	4615	4615	4615	4615	0
402	20240216	121000	9515455	4615	4615	4615	4615	0
403	20240216	120900	9515455	4615	4615	4615	4615	0
404	20240216	120800	9515455	4615	4615	4615	4615	0
405	20240216	120700	9515455	4615	4615	4615	4615	0
406	20240216	120600	9515455	4615	4615	4615	4615	0
407	20240216	120500	9515455	4615	4615	4615	4615	0
408	20240216	120400	9515455	4615	4615	4615	4615	0
409	20240216	120300	9515455	4615	4615	4615	4615	4
410	20240216	120200	9496995	4615	4615	4615	4615	0
411	20240216	120100	9496995	4615	4615	4615	4615	0
412	20240216	120000	9496995	4615	4615	4615	4615	0
413	20240216	115900	9496995	4615	4615	4615	4615	0
414	20240216	115800	9496995	4615	4615	4615	4615	0
415	20240216	115700	9496995	4615	4620	4620	4615	2
416	20240216	115600	9487760	4610	4610	4610	4610	0
417	20240216	115500	9487760	4610	4615	4615	4610	4
418	20240216	115400	9469315	4625	4625	4625	4625	0
419	20240216	115300	9469315	4625	4625	4625	4625	0
420	20240216	115200	9469315	4625	4625	4625	4625	0
421	20240216	115100	9469315	4625	4625	4625	4625	0
422	20240216	115000	9469315	4625	4625	4625	4625	0
423	20240216	114900	9469315	4625	4625	4625	4625	0
424	20240216	114800	9469315	4625	4625	4625	4625	0
425	20240216	114700	9469315	4625	4625	4625	4625	0
426	20240216	114600	9469315	4625	4625	4625	4625	0
427	20240216	114500	9469315	4625	4625	4625	4625	0
428	20240216	114400	9469315	4625	4625	4625	4625	0
429	20240216	114300	9469315	4625	4625	4625	4625	0
430	20240216	114200	9469315	4625	4625	4625	4625	0
431	20240216	114100	9469315	4625	4625	4625	4625	0
432	20240216	114000	9469315	4625	4625	4625	4625	0
433	20240216	113900	9469315	4625	4625	4625	4625	0
434	20240216	113800	9469315	4625	4625	4625	4625	0
435	20240216	113700	9469315	4625	4625	4625	4625	0
436	20240216	113600	9469315	4625	4625	4625	4625	1
437	20240216	113500	9464690	4620	4620	4620	4620	1
438	20240216	113400	9460070	4625	4625	4625	4625	0
439	20240216	113300	9460070	4625	4625	4625	4625	0
440	20240216	113200	9460070	4625	4625	4625	4625	0
441	20240216	113100	9460070	4625	4625	4625	4625	0
442	20240216	113000	9460070	4625	4625	4625	4625	0
443	20240216	112900	9460070	4625	4625	4625	4625	0
444	20240216	112800	9460070	4625	4625	4625	4625	5
445	20240216	112700	9436945	4630	4630	4630	4630	0
446	20240216	112600	9436945	4630	4630	4630	4630	0
447	20240216	112500	9436945	4630	4630	4630	4630	0
448	20240216	112400	9436945	4630	4630	4630	4630	0
449	20240216	112300	9436945	4630	4630	4630	4630	0
450	20240216	112200	9436945	4630	4630	4630	4630	0
451	20240216	112100	9436945	4630	4630	4630	4630	1
452	20240216	112000	9432315	4610	4610	4610	4610	0
453	20240216	111900	9432315	4610	4610	4610	4610	0
454	20240216	111800	9432315	4610	4610	4610	4610	1
455	20240216	111700	9427705	4630	4630	4630	4630	1
456	20240216	111600	9423075	4610	4610	4610	4610	0
457	20240216	111500	9423075	4610	4610	4610	4610	1
458	20240216	111400	9418465	4640	4640	4640	4640	0
459	20240216	111300	9418465	4640	4640	4640	4640	0
460	20240216	111200	9418465	4640	4640	4640	4640	0
461	20240216	111100	9418465	4640	4640	4640	4640	0
462	20240216	111000	9418465	4640	4640	4640	4635	3
463	20240216	110900	9404550	4640	4635	4640	4635	4
464	20240216	110800	9386000	4610	4610	4610	4610	0
465	20240216	110700	9386000	4610	4610	4610	4610	0
466	20240216	110600	9386000	4610	4610	4610	4610	0
467	20240216	110500	9386000	4610	4610	4610	4610	0
468	20240216	110400	9386000	4610	4610	4610	4610	0
469	20240216	110300	9386000	4610	4610	4610	4610	0
470	20240216	110200	9386000	4610	4610	4610	4610	0
471	20240216	110100	9386000	4610	4610	4610	4610	0
472	20240216	110000	9386000	4610	4610	4610	4610	0
473	20240216	105900	9386000	4610	4610	4610	4610	0
474	20240216	105800	9386000	4610	4610	4610	4610	0
475	20240216	105700	9386000	4610	4610	4610	4610	0
476	20240216	105600	9386000	4610	4610	4610	4610	0
477	20240216	105500	9386000	4610	4610	4610	4610	1
478	20240216	105400	9381390	4605	4605	4605	4605	0
479	20240216	105300	9381390	4605	4605	4605	4605	0
480	20240216	105200	9381390	4605	4640	4640	4605	2
481	20240216	105100	9372145	4640	4640	4640	4640	0
482	20240216	105000	9372145	4640	4640	4640	4640	0
483	20240216	104900	9372145	4640	4640	4640	4640	0
484	20240216	104800	9372145	4640	4640	4640	4640	0
485	20240216	104700	9372145	4640	4640	4640	4640	0
486	20240216	104600	9372145	4640	4640	4640	4640	0
487	20240216	104500	9372145	4640	4640	4640	4640	0
488	20240216	104400	9372145	4640	4640	4640	4640	0
489	20240216	104300	9372145	4640	4640	4640	4640	0
490	20240216	104200	9372145	4640	4640	4640	4640	0
491	20240216	104100	9372145	4640	4640	4640	4640	0
492	20240216	104000	9372145	4640	4640	4640	4640	0
493	20240216	103900	9372145	4640	4640	4640	4640	0
494	20240216	103800	9372145	4640	4640	4640	4640	0
495	20240216	103700	9372145	4640	4640	4640	4640	0
496	20240216	103600	9372145	4640	4640	4640	4640	0
497	20240216	103500	9372145	4640	4615	4640	4615	2
498	20240216	103400	9362890	4635	4635	4635	4635	0
499	20240216	103300	9362890	4635	4635	4635	4635	0
500	20240216	103200	9362890	4635	4635	4635	4635	0
501	20240216	103100	9362890	4635	4635	4635	4635	0
502	20240216	103000	9362890	4635	4635	4635	4635	0
503	20240216	102900	9362890	4635	4635	4635	4635	0
504	20240216	102800	9362890	4635	4635	4635	4635	0
505	20240216	102700	9362890	4635	4635	4635	4635	0
506	20240216	102600	9362890	4635	4635	4635	4635	0
507	20240216	102500	9362890	4635	4635	4635	4635	0
508	20240216	102400	9362890	4635	4635	4635	4635	0
509	20240216	102300	9362890	4635	4635	4635	4635	0
510	20240216	102200	9362890	4635	4635	4635	4635	0
511	20240216	102100	9362890	4635	4635	4635	4635	0
512	20240216	102000	9362890	4635	4635	4635	4635	0
513	20240216	101900	9362890	4635	4635	4635	4635	0
514	20240216	101800	9362890	4635	4635	4635	4635	2
515	20240216	101700	9353620	4625	4625	4625	4625	0
516	20240216	101600	9353620	4625	4625	4625	4625	0
517	20240216	101500	9353620	4625	4625	4625	4625	1
518	20240216	101400	9348995	4640	4640	4640	4640	0
519	20240216	101300	9348995	4640	4640	4640	4640	0
520	20240216	101200	9348995	4640	4640	4640	4640	0
521	20240216	101100	9348995	4640	4640	4640	4640	0
522	20240216	101000	9348995	4640	4640	4640	4640	1
523	20240216	100900	9344355	4605	4605	4640	4605	93
524	20240216	100800	8916040	4605	4625	4625	4605	126
525	20240216	100700	8335355	4605	4605	4605	4605	0
526	20240216	100600	8335355	4605	4605	4605	4605	1
527	20240216	100500	8330750	4605	4605	4605	4605	28
528	20240216	100400	8201810	4605	4625	4625	4605	389
529	20240216	100300	6406680	4630	4630	4630	4630	0
530	20240216	100200	6406680	4630	4630	4630	4630	0
531	20240216	100100	6406680	4630	4630	4630	4630	0
532	20240216	100000	6406680	4630	4630	4630	4630	0
533	20240216	095900	6406680	4630	4630	4630	4630	0
534	20240216	095800	6406680	4630	4630	4630	4630	20
535	20240216	095700	6314080	4630	4630	4630	4630	0
536	20240216	095600	6314080	4630	4630	4630	4630	0
537	20240216	095500	6314080	4630	4630	4630	4630	1
538	20240216	095400	6309450	4630	4630	4630	4630	0
539	20240216	095300	6309450	4630	4630	4630	4630	0
540	20240216	095200	6309450	4630	4630	4630	4630	0
541	20240216	095100	6309450	4630	4630	4630	4630	16
542	20240216	095000	6235370	4645	4645	4645	4645	0
543	20240216	094900	6235370	4645	4645	4645	4645	0
544	20240216	094800	6235370	4645	4645	4645	4645	0
545	20240216	094700	6235370	4645	4645	4645	4645	0
546	20240216	094600	6235370	4645	4645	4645	4645	0
547	20240216	094500	6235370	4645	4645	4645	4645	0
548	20240216	094400	6235370	4645	4645	4645	4645	0
549	20240216	094300	6235370	4645	4645	4645	4645	0
550	20240216	094200	6235370	4645	4645	4645	4645	0
551	20240216	094100	6235370	4645	4645	4645	4645	0
552	20240216	094000	6235370	4645	4645	4645	4645	1
553	20240216	093900	6230725	4625	4645	4645	4620	591
554	20240216	093800	3495560	4640	4640	4640	4640	0
555	20240216	093700	3495560	4640	4640	4640	4640	0
556	20240216	093600	3495560	4640	4640	4640	4640	0
557	20240216	093500	3495560	4640	4640	4640	4640	1
558	20240216	093400	3490920	4645	4645	4645	4645	0
559	20240216	093300	3490920	4645	4645	4645	4645	0
560	20240216	093200	3490920	4645	4645	4645	4645	0
561	20240216	093100	3490920	4645	4645	4645	4645	15
562	20240216	093000	3421245	4645	4645	4645	4645	0
563	20240216	092900	3421245	4645	4645	4645	4645	0
564	20240216	092800	3421245	4645	4645	4645	4645	0
565	20240216	092700	3421245	4645	4645	4645	4645	3
566	20240216	092600	3407310	4665	4665	4665	4665	0
567	20240216	092500	3407310	4665	4665	4665	4665	0
568	20240216	092400	3407310	4665	4665	4665	4665	0
569	20240216	092300	3407310	4665	4665	4665	4665	0
570	20240216	092200	3407310	4665	4665	4665	4665	1
571	20240216	092100	3402645	4640	4640	4640	4640	0
572	20240216	092000	3402645	4640	4640	4640	4640	0
573	20240216	091900	3402645	4640	4640	4640	4640	0
574	20240216	091800	3402645	4640	4665	4665	4640	501
575	20240216	091700	1069235	4670	4670	4670	4670	0
576	20240216	091600	1069235	4670	4670	4670	4670	0
577	20240216	091500	1069235	4670	4645	4670	4645	2
578	20240216	091400	1059920	4665	4665	4665	4665	0
579	20240216	091300	1059920	4665	4665	4665	4665	0
580	20240216	091200	1059920	4665	4665	4665	4665	21
581	20240216	091100	961955	4660	4660	4660	4660	0
582	20240216	091000	961955	4660	4660	4660	4660	0
583	20240216	090900	961955	4660	4660	4660	4660	0
584	20240216	090800	961955	4660	4660	4660	4660	0
585	20240216	090700	961955	4660	4660	4660	4660	0
586	20240216	090600	961955	4660	4660	4660	4660	0
587	20240216	090500	961955	4660	4660	4660	4660	10
588	20240216	090400	915355	4660	4660	4660	4660	0
589	20240216	090300	915355	4660	4650	4660	4650	33
590	20240216	090200	761755	4645	4645	4645	4645	1
591	20240216	090100	757110	4615	4615	4615	4615	3
592	20240216	090000	743265	4625	4615	4625	4615	161