KissMeData/000050/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183000	15590010	8990	8990	8990	8990	6
3	20240213	182900	15590010	8990	8990	8990	8990	0
4	20240213	182800	15590010	8990	8990	8990	8990	0
5	20240213	182700	15590010	8990	8990	8990	8990	0
6	20240213	182600	15590010	8990	8990	8990	8990	0
7	20240213	182500	15590010	8990	8990	8990	8990	0
8	20240213	182400	15590010	8990	8990	8990	8990	0
9	20240213	182300	15590010	8990	8990	8990	8990	0
10	20240213	182200	15590010	8990	8990	8990	8990	0
11	20240213	182100	15590010	8990	8990	8990	8990	0
12	20240213	182000	15590010	8990	8990	8990	8990	0
13	20240213	181900	15590010	8990	8990	8990	8990	0
14	20240213	181800	15590010	8990	8990	8990	8990	0
15	20240213	181700	15590010	8990	8990	8990	8990	0
16	20240213	181600	15590010	8990	8990	8990	8990	0
17	20240213	181500	15590010	8990	8990	8990	8990	0
18	20240213	181400	15590010	8990	8990	8990	8990	0
19	20240213	181300	15590010	8990	8990	8990	8990	0
20	20240213	181200	15590010	8990	8990	8990	8990	0
21	20240213	181100	15590010	8990	8990	8990	8990	0
22	20240213	181000	15590010	8990	8990	8990	8990	0
23	20240213	180900	15590010	8990	8990	8990	8990	0
24	20240213	180800	15590010	8990	8990	8990	8990	0
25	20240213	180700	15590010	8990	8990	8990	8990	0
26	20240213	180600	15590010	8990	8990	8990	8990	0
27	20240213	180500	15590010	8990	8990	8990	8990	0
28	20240213	180400	15590010	8990	8990	8990	8990	0
29	20240213	180300	15590010	8990	8990	8990	8990	0
30	20240213	180200	15590010	8990	8990	8990	8990	0
31	20240213	180100	15590010	8990	8990	8990	8990	0
32	20240213	180000	15590010	8990	8990	8990	8990	6
33	20240213	175900	15590010	8990	8990	8990	8990	0
34	20240213	175800	15590010	8990	8990	8990	8990	0
35	20240213	175700	15590010	8990	8990	8990	8990	0
36	20240213	175600	15590010	8990	8990	8990	8990	0
37	20240213	175500	15590010	8990	8990	8990	8990	0
38	20240213	175400	15590010	8990	8990	8990	8990	0
39	20240213	175300	15590010	8990	8990	8990	8990	0
40	20240213	175200	15590010	8990	8990	8990	8990	0
41	20240213	175100	15590010	8990	8990	8990	8990	0
42	20240213	175000	15590010	8990	8990	8990	8990	0
43	20240213	174900	15590010	8990	8990	8990	8990	0
44	20240213	174800	15590010	8990	8990	8990	8990	0
45	20240213	174700	15590010	8990	8990	8990	8990	0
46	20240213	174600	15590010	8990	8990	8990	8990	0
47	20240213	174500	15590010	8990	8990	8990	8990	0
48	20240213	174400	15590010	8990	8990	8990	8990	0
49	20240213	174300	15590010	8990	8990	8990	8990	0
50	20240213	174200	15590010	8990	8990	8990	8990	0
51	20240213	174100	15590010	8990	8990	8990	8990	0
52	20240213	174000	15590010	8990	8990	8990	8990	0
53	20240213	173900	15590010	8990	8990	8990	8990	0
54	20240213	173800	15590010	8990	8990	8990	8990	0
55	20240213	173700	15590010	8990	8990	8990	8990	0
56	20240213	173600	15590010	8990	8990	8990	8990	0
57	20240213	173500	15590010	8990	8990	8990	8990	0
58	20240213	173400	15590010	8990	8990	8990	8990	0
59	20240213	173300	15590010	8990	8990	8990	8990	0
60	20240213	173200	15590010	8990	8990	8990	8990	0
61	20240213	173100	15590010	8990	8990	8990	8990	0
62	20240213	173000	15590010	8990	8990	8990	8990	6
63	20240213	172900	15590010	8990	8990	8990	8990	0
64	20240213	172800	15590010	8990	8990	8990	8990	0
65	20240213	172700	15590010	8990	8990	8990	8990	0
66	20240213	172600	15590010	8990	8990	8990	8990	0
67	20240213	172500	15590010	8990	8990	8990	8990	0
68	20240213	172400	15590010	8990	8990	8990	8990	0
69	20240213	172300	15590010	8990	8990	8990	8990	0
70	20240213	172200	15590010	8990	8990	8990	8990	0
71	20240213	172100	15590010	8990	8990	8990	8990	0
72	20240213	172000	15590010	8990	8990	8990	8990	0
73	20240213	171900	15590010	8990	8990	8990	8990	0
74	20240213	171800	15590010	8990	8990	8990	8990	0
75	20240213	171700	15590010	8990	8990	8990	8990	0
76	20240213	171600	15590010	8990	8990	8990	8990	0
77	20240213	171500	15590010	8990	8990	8990	8990	0
78	20240213	171400	15590010	8990	8990	8990	8990	0
79	20240213	171300	15590010	8990	8990	8990	8990	0
80	20240213	171200	15590010	8990	8990	8990	8990	0
81	20240213	171100	15590010	8990	8990	8990	8990	0
82	20240213	171000	15590010	8990	8990	8990	8990	0
83	20240213	170900	15590010	8990	8990	8990	8990	0
84	20240213	170800	15590010	8990	8990	8990	8990	0
85	20240213	170700	15590010	8990	8990	8990	8990	0
86	20240213	170600	15590010	8990	8990	8990	8990	0
87	20240213	170500	15590010	8990	8990	8990	8990	0
88	20240213	170400	15590010	8990	8990	8990	8990	0
89	20240213	170300	15590010	8990	8990	8990	8990	0
90	20240213	170200	15590010	8990	8990	8990	8990	0
91	20240213	170100	15590010	8990	8990	8990	8990	0
92	20240213	170000	15590010	8990	8990	8990	8990	6
93	20240213	165900	15590010	8990	8990	8990	8990	0
94	20240213	165800	15590010	8990	8990	8990	8990	0
95	20240213	165700	15590010	8990	8990	8990	8990	0
96	20240213	165600	15590010	8990	8990	8990	8990	0
97	20240213	165500	15590010	8990	8990	8990	8990	0
98	20240213	165400	15590010	8990	8990	8990	8990	0
99	20240213	165300	15590010	8990	8990	8990	8990	0
100	20240213	165200	15590010	8990	8990	8990	8990	0
101	20240213	165100	15590010	8990	8990	8990	8990	0
102	20240213	165000	15590010	8990	8990	8990	8990	0
103	20240213	164900	15590010	8990	8990	8990	8990	0
104	20240213	164800	15590010	8990	8990	8990	8990	0
105	20240213	164700	15590010	8990	8990	8990	8990	0
106	20240213	164600	15590010	8990	8990	8990	8990	0
107	20240213	164500	15590010	8990	8990	8990	8990	0
108	20240213	164400	15590010	8990	8990	8990	8990	0
109	20240213	164300	15590010	8990	8990	8990	8990	0
110	20240213	164200	15590010	8990	8990	8990	8990	0
111	20240213	164100	15590010	8990	8990	8990	8990	0
112	20240213	164000	15590010	8990	8990	8990	8990	0
113	20240213	163900	15590010	8990	8990	8990	8990	0
114	20240213	163800	15590010	8990	8990	8990	8990	0
115	20240213	163700	15590010	8990	8990	8990	8990	0
116	20240213	163600	15590010	8990	8990	8990	8990	0
117	20240213	163500	15590010	8990	8990	8990	8990	0
118	20240213	163400	15590010	8990	8990	8990	8990	0
119	20240213	163300	15590010	8990	8990	8990	8990	0
120	20240213	163200	15590010	8990	8990	8990	8990	0
121	20240213	163100	15590010	8990	8990	8990	8990	0
122	20240213	163000	15590010	8990	8990	8990	8990	6
123	20240213	162900	15590010	8990	8990	8990	8990	0
124	20240213	162800	15590010	8990	8990	8990	8990	0
125	20240213	162700	15590010	8990	8990	8990	8990	0
126	20240213	162600	15590010	8990	8990	8990	8990	0
127	20240213	162500	15590010	8990	8990	8990	8990	0
128	20240213	162400	15590010	8990	8990	8990	8990	0
129	20240213	162300	15590010	8990	8990	8990	8990	0
130	20240213	162200	15590010	8990	8990	8990	8990	0
131	20240213	162100	15590010	8990	8990	8990	8990	0
132	20240213	162000	15590010	8990	8990	8990	8990	0
133	20240213	161900	15590010	8990	8990	8990	8990	0
134	20240213	161800	15590010	8990	8990	8990	8990	0
135	20240213	161700	15590010	8990	8990	8990	8990	0
136	20240213	161600	15590010	8990	8990	8990	8990	0
137	20240213	161500	15590010	8990	8990	8990	8990	0
138	20240213	161400	15590010	8990	8990	8990	8990	0
139	20240213	161300	15590010	8990	8990	8990	8990	0
140	20240213	161200	15590010	8990	8990	8990	8990	0
141	20240213	161100	15590010	8990	8990	8990	8990	0
142	20240213	161000	15590010	8990	8990	8990	8990	0
143	20240213	160900	15590010	8990	8990	8990	8990	0
144	20240213	160800	15590010	8990	8990	8990	8990	0
145	20240213	160700	15590010	8990	8990	8990	8990	0
146	20240213	160600	15590010	8990	8990	8990	8990	0
147	20240213	160500	15590010	8990	8990	8990	8990	0
148	20240213	160400	15590010	8990	8990	8990	8990	0
149	20240213	160300	15590010	8990	8990	8990	8990	0
150	20240213	160200	15590010	8990	8990	8990	8990	0
151	20240213	160100	15590010	8990	8990	8990	8990	0
152	20240213	160000	15590010	8990	8990	8990	8990	6
153	20240213	155900	15590010	8990	8990	8990	8990	0
154	20240213	155800	15590010	8990	8990	8990	8990	0
155	20240213	155700	15590010	8990	8990	8990	8990	0
156	20240213	155600	15590010	8990	8990	8990	8990	0
157	20240213	155500	15590010	8990	8990	8990	8990	0
158	20240213	155400	15590010	8990	8990	8990	8990	0
159	20240213	155300	15590010	8990	8990	8990	8990	0
160	20240213	155200	15590010	8990	8990	8990	8990	0
161	20240213	155100	15590010	8990	8990	8990	8990	0
162	20240213	155000	15590010	8990	8990	8990	8990	0
163	20240213	154900	15590010	8990	8990	8990	8990	0
164	20240213	154800	15590010	8990	8990	8990	8990	0
165	20240213	154700	15590010	8990	8990	8990	8990	0
166	20240213	154600	15590010	8990	8990	8990	8990	0
167	20240213	154500	15590010	8990	8990	8990	8990	0
168	20240213	154400	15590010	8990	8990	8990	8990	0
169	20240213	154300	15590010	8990	8990	8990	8990	0
170	20240213	154200	15590010	8990	8990	8990	8990	0
171	20240213	154100	15590010	8990	8990	8990	8990	0
172	20240213	154000	15590010	8990	8990	8990	8990	0
173	20240213	153900	15590010	8990	8990	8990	8990	0
174	20240213	153800	15590010	8990	8990	8990	8990	0
175	20240213	153700	15590010	8990	8990	8990	8990	0
176	20240213	153600	15590010	8990	8990	8990	8990	0
177	20240213	153500	15590010	8990	8990	8990	8990	0
178	20240213	153400	15590010	8990	8990	8990	8990	0
179	20240213	153300	15590010	8990	8990	8990	8990	0
180	20240213	153200	15590010	8990	8990	8990	8990	0
181	20240213	153100	15590010	8990	8990	8990	8990	0
182	20240213	153000	15590010	8990	8990	8990	8990	12
183	20240213	152900	15536070	8890	8890	8890	8890	0
184	20240213	152800	15536070	8890	8890	8890	8890	0
185	20240213	152700	15536070	8890	8890	8890	8890	0
186	20240213	152600	15536070	8890	8890	8890	8890	0
187	20240213	152500	15536070	8890	8890	8890	8890	0
188	20240213	152400	15536070	8890	8890	8890	8890	0
189	20240213	152300	15536070	8890	8890	8890	8890	0
190	20240213	152200	15536070	8890	8890	8890	8890	0
191	20240213	152100	15536070	8890	8890	8890	8890	0
192	20240213	152000	15536070	8890	8890	8890	8890	0
193	20240213	151900	15536070	8890	8890	8890	8890	0
194	20240213	151800	15536070	8890	8800	8890	8800	14
195	20240213	151700	15412150	8780	8790	8790	8780	4
196	20240213	151600	15377020	8790	8850	8850	8790	9
197	20240213	151500	15297840	9030	8900	9030	8900	19
198	20240213	151400	15127600	8950	8950	8950	8950	0
199	20240213	151300	15127600	8950	8790	9030	8780	61
200	20240213	151200	14582640	8780	8780	8780	8780	0
201	20240213	151100	14582640	8780	8780	8780	8780	0
202	20240213	151000	14582640	8780	8780	8780	8780	2
203	20240213	150900	14565080	8790	8780	8790	8780	7
204	20240213	150800	14503610	8770	8780	8780	8770	8
205	20240213	150700	14433400	8800	8800	8800	8760	14
206	20240213	150600	14310360	8800	8800	8800	8800	5
207	20240213	150500	14266360	8800	8800	8800	8800	3
208	20240213	150400	14239960	8800	8800	8800	8800	4
209	20240213	150300	14204760	8800	8800	8800	8800	4
210	20240213	150200	14169560	8800	8800	8800	8800	1
211	20240213	150100	14160760	8830	8810	8830	8800	16
212	20240213	150000	14019730	8840	8840	8840	8840	0
213	20240213	145900	14019730	8840	8840	8840	8840	0
214	20240213	145800	14019730	8840	8850	8850	8840	12
215	20240213	145700	13913630	8850	8850	8850	8850	1
216	20240213	145600	13904780	8850	8850	8850	8850	4
217	20240213	145500	13869380	8850	8860	8860	8850	4
218	20240213	145400	13833970	8870	8870	8870	8870	0
219	20240213	145300	13833970	8870	8870	8870	8870	0
220	20240213	145200	13833970	8870	8870	8870	8870	0
221	20240213	145100	13833970	8870	8870	8870	8870	0
222	20240213	145000	13833970	8870	8870	8870	8870	0
223	20240213	144900	13833970	8870	8870	8870	8870	0
224	20240213	144800	13833970	8870	8870	8870	8870	0
225	20240213	144700	13833970	8870	8870	8870	8870	1
226	20240213	144600	13825100	8860	8860	8860	8860	0
227	20240213	144500	13825100	8860	8860	8860	8860	0
228	20240213	144400	13825100	8860	8860	8860	8860	0
229	20240213	144300	13825100	8860	8860	8860	8860	0
230	20240213	144200	13825100	8860	8860	8860	8860	0
231	20240213	144100	13825100	8860	8860	8860	8860	0
232	20240213	144000	13825100	8860	8860	8860	8860	0
233	20240213	143900	13825100	8860	8860	8860	8860	0
234	20240213	143800	13825100	8860	8860	8860	8860	0
235	20240213	143700	13825100	8860	8860	8860	8860	0
236	20240213	143600	13825100	8860	8860	8860	8860	0
237	20240213	143500	13825100	8860	8860	8860	8860	0
238	20240213	143400	13825100	8860	8870	8870	8860	3
239	20240213	143300	13798500	8860	8860	8860	8860	1
240	20240213	143200	13789640	8850	8850	8850	8850	0
241	20240213	143100	13789640	8850	8850	8850	8850	0
242	20240213	143000	13789640	8850	8850	8850	8850	1
243	20240213	142900	13780790	8850	8850	8850	8850	0
244	20240213	142800	13780790	8850	8850	8850	8850	2
245	20240213	142700	13763090	8850	8850	8850	8850	0
246	20240213	142600	13763090	8850	8850	8850	8850	0
247	20240213	142500	13763090	8850	8850	8850	8850	0
248	20240213	142400	13763090	8850	8850	8850	8850	0
249	20240213	142300	13763090	8850	8850	8850	8850	0
250	20240213	142200	13763090	8850	8850	8850	8850	0
251	20240213	142100	13763090	8850	8850	8850	8850	0
252	20240213	142000	13763090	8850	8850	8850	8850	2
253	20240213	141900	13745390	8850	8850	8850	8850	0
254	20240213	141800	13745390	8850	8850	8850	8850	5
255	20240213	141700	13701140	8850	8850	8850	8850	7
256	20240213	141600	13639190	8860	8860	8860	8860	7
257	20240213	141500	13577170	8860	8860	8860	8860	7
258	20240213	141400	13515150	8880	8880	8880	8880	0
259	20240213	141300	13515150	8880	8860	8880	8860	19
260	20240213	141200	13346660	8870	8870	8870	8870	0
261	20240213	141100	13346660	8870	8870	8870	8870	1
262	20240213	141000	13337790	8870	8870	8870	8870	8
263	20240213	140900	13266830	8870	8870	8870	8870	8
264	20240213	140800	13195870	8880	8880	8880	8880	0
265	20240213	140700	13195870	8880	8880	8880	8880	8
266	20240213	140600	13124830	8880	8880	8880	8880	8
267	20240213	140500	13053790	8880	8880	8880	8880	8
268	20240213	140400	12982750	8880	8880	8880	8880	0
269	20240213	140300	12982750	8880	8880	8880	8880	7
270	20240213	140200	12920590	8880	8880	8880	8880	8
271	20240213	140100	12849550	8890	8890	8890	8890	0
272	20240213	140000	12849550	8890	8880	8890	8880	13
273	20240213	135900	12734030	8890	8890	8890	8890	14
274	20240213	135800	12609570	8890	8890	8890	8890	0
275	20240213	135700	12609570	8890	8890	8890	8890	8
276	20240213	135600	12538450	8910	8910	8910	8910	0
277	20240213	135500	12538450	8910	8910	8910	8910	0
278	20240213	135400	12538450	8910	8910	8910	8910	8
279	20240213	135300	12467170	8900	8910	8910	8900	16
280	20240213	135200	12324680	8910	8910	8910	8910	8
281	20240213	135100	12253400	8940	8940	8940	8940	0
282	20240213	135000	12253400	8940	8940	8940	8940	0
283	20240213	134900	12253400	8940	8940	8940	8940	3
284	20240213	134800	12226580	8940	8940	8940	8940	0
285	20240213	134700	12226580	8940	8930	8940	8930	15
286	20240213	134600	12092560	8940	8940	8940	8940	1
287	20240213	134500	12083620	8970	8970	8970	8970	0
288	20240213	134400	12083620	8970	8970	8970	8970	13
289	20240213	134300	11967010	9030	9030	9030	9030	0
290	20240213	134200	11967010	9030	9030	9030	9030	0
291	20240213	134100	11967010	9030	9030	9030	9030	0
292	20240213	134000	11967010	9030	9030	9030	9030	0
293	20240213	133900	11967010	9030	9030	9030	9030	0
294	20240213	133800	11967010	9030	9010	9030	9010	103
295	20240213	133700	11038040	9000	9000	9000	9000	8
296	20240213	133600	10966040	9000	9000	9000	8990	531
297	20240213	133500	6187110	8990	8990	8990	8990	0
298	20240213	133400	6187110	8990	8990	8990	8990	0
299	20240213	133300	6187110	8990	8990	8990	8990	0
300	20240213	133200	6187110	8990	8990	8990	8990	0
301	20240213	133100	6187110	8990	8990	8990	8990	0
302	20240213	133000	6187110	8990	8990	8990	8990	0
303	20240213	132900	6187110	8990	8990	8990	8990	0
304	20240213	132800	6187110	8990	8990	8990	8990	0
305	20240213	132700	6187110	8990	8990	8990	8990	0
306	20240213	132600	6187110	8990	8990	8990	8990	0
307	20240213	132500	6187110	8990	8990	8990	8990	0
308	20240213	132400	6187110	8990	8990	8990	8990	0
309	20240213	132300	6187110	8990	8990	8990	8990	0
310	20240213	132200	6187110	8990	8990	8990	8990	0
311	20240213	132100	6187110	8990	8990	8990	8990	0
312	20240213	132000	6187110	8990	8990	8990	8990	0
313	20240213	131900	6187110	8990	8990	8990	8990	0
314	20240213	131800	6187110	8990	8990	8990	8990	0
315	20240213	131700	6187110	8990	8990	8990	8990	0
316	20240213	131600	6187110	8990	8990	8990	8990	0
317	20240213	131500	6187110	8990	8990	8990	8990	0
318	20240213	131400	6187110	8990	8990	8990	8990	0
319	20240213	131300	6187110	8990	8990	8990	8990	0
320	20240213	131200	6187110	8990	8990	8990	8990	1
321	20240213	131100	6178120	8990	8990	8990	8990	4
322	20240213	131000	6142160	8990	8980	8990	8980	12
323	20240213	130900	6034340	8990	8990	8990	8990	0
324	20240213	130800	6034340	8990	8990	8990	8990	0
325	20240213	130700	6034340	8990	8990	8990	8990	0
326	20240213	130600	6034340	8990	8990	8990	8990	0
327	20240213	130500	6034340	8990	8990	8990	8990	0
328	20240213	130400	6034340	8990	8990	8990	8990	0
329	20240213	130300	6034340	8990	8990	8990	8990	0
330	20240213	130200	6034340	8990	8990	8990	8990	0
331	20240213	130100	6034340	8990	8990	8990	8990	0
332	20240213	130000	6034340	8990	8990	8990	8990	4
333	20240213	125900	5998380	8990	8990	8990	8990	6
334	20240213	125800	5944440	8990	8990	8990	8990	0
335	20240213	125700	5944440	8990	9000	9000	8990	67
336	20240213	125600	5342000	8990	8990	8990	8990	0
337	20240213	125500	5342000	8990	8990	8990	8990	0
338	20240213	125400	5342000	8990	8990	8990	8990	0
339	20240213	125300	5342000	8990	8990	8990	8990	0
340	20240213	125200	5342000	8990	8990	8990	8990	0
341	20240213	125100	5342000	8990	8990	8990	8990	0
342	20240213	125000	5342000	8990	8990	8990	8990	0
343	20240213	124900	5342000	8990	8990	8990	8990	0
344	20240213	124800	5342000	8990	8990	8990	8990	0
345	20240213	124700	5342000	8990	8990	8990	8990	0
346	20240213	124600	5342000	8990	8990	8990	8990	0
347	20240213	124500	5342000	8990	8990	8990	8990	0
348	20240213	124400	5342000	8990	8990	8990	8990	0
349	20240213	124300	5342000	8990	8990	8990	8990	0
350	20240213	124200	5342000	8990	8990	8990	8990	0
351	20240213	124100	5342000	8990	8990	8990	8990	0
352	20240213	124000	5342000	8990	8990	8990	8990	0
353	20240213	123900	5342000	8990	8990	8990	8990	0
354	20240213	123800	5342000	8990	8990	8990	8990	0
355	20240213	123700	5342000	8990	8990	8990	8990	0
356	20240213	123600	5342000	8990	8990	8990	8990	0
357	20240213	123500	5342000	8990	8990	8990	8990	1
358	20240213	123400	5333010	8990	8990	8990	8990	1
359	20240213	123300	5324020	8990	8990	8990	8990	2
360	20240213	123200	5306040	8990	8990	8990	8990	4
361	20240213	123100	5270080	8990	8990	8990	8990	4
362	20240213	123000	5234120	8990	8990	8990	8990	0
363	20240213	122900	5234120	8990	8990	8990	8990	0
364	20240213	122800	5234120	8990	8990	8990	8990	0
365	20240213	122700	5234120	8990	8990	8990	8990	0
366	20240213	122600	5234120	8990	8990	8990	8990	0
367	20240213	122500	5234120	8990	8990	8990	8990	9
368	20240213	122400	5153210	8990	8990	8990	8990	4
369	20240213	122300	5117250	8990	8990	8990	8990	0
370	20240213	122200	5117250	8990	8990	8990	8990	0
371	20240213	122100	5117250	8990	8990	8990	8990	0
372	20240213	122000	5117250	8990	8990	8990	8990	0
373	20240213	121900	5117250	8990	8990	8990	8990	0
374	20240213	121800	5117250	8990	8990	8990	8990	0
375	20240213	121700	5117250	8990	8990	8990	8990	9
376	20240213	121600	5036340	8990	8990	8990	8990	3
377	20240213	121500	5009370	8990	8990	8990	8990	8
378	20240213	121400	4937450	8990	8990	8990	8990	0
379	20240213	121300	4937450	8990	8990	8990	8990	0
380	20240213	121200	4937450	8990	8990	8990	8990	0
381	20240213	121100	4937450	8990	8980	8990	8980	12
382	20240213	121000	4829610	8970	8970	8970	8970	0
383	20240213	120900	4829610	8970	8970	8970	8970	0
384	20240213	120800	4829610	8970	8970	8970	8970	0
385	20240213	120700	4829610	8970	8970	8970	8970	1
386	20240213	120600	4820640	8970	8970	8970	8970	3
387	20240213	120500	4793730	8990	8990	8990	8990	0
388	20240213	120400	4793730	8990	8990	8990	8990	0
389	20240213	120300	4793730	8990	8990	8990	8990	10
390	20240213	120200	4703830	8990	8990	8990	8990	27
391	20240213	120100	4461100	8990	8990	8990	8990	0
392	20240213	120000	4461100	8990	8990	8990	8990	2
393	20240213	115900	4443120	8990	8970	8990	8970	15
394	20240213	115800	4308490	8980	8980	8980	8980	4
395	20240213	115700	4272570	9000	9000	9000	9000	0
396	20240213	115600	4272570	9000	9000	9000	9000	0
397	20240213	115500	4272570	9000	9000	9000	9000	0
398	20240213	115400	4272570	9000	9000	9000	9000	0
399	20240213	115300	4272570	9000	9000	9000	9000	0
400	20240213	115200	4272570	9000	9000	9000	9000	0
401	20240213	115100	4272570	9000	9000	9000	9000	0
402	20240213	115000	4272570	9000	9000	9000	9000	0
403	20240213	114900	4272570	9000	9000	9000	9000	0
404	20240213	114800	4272570	9000	9000	9000	9000	0
405	20240213	114700	4272570	9000	9000	9000	9000	0
406	20240213	114600	4272570	9000	9000	9000	9000	0
407	20240213	114500	4272570	9000	9000	9000	9000	0
408	20240213	114400	4272570	9000	9000	9000	9000	0
409	20240213	114300	4272570	9000	9000	9000	9000	0
410	20240213	114200	4272570	9000	9000	9000	9000	0
411	20240213	114100	4272570	9000	9000	9000	9000	0
412	20240213	114000	4272570	9000	9000	9000	9000	0
413	20240213	113900	4272570	9000	9000	9000	9000	0
414	20240213	113800	4272570	9000	9000	9000	9000	0
415	20240213	113700	4272570	9000	8880	9000	8880	88
416	20240213	113600	3484610	8870	8870	8870	8870	0
417	20240213	113500	3484610	8870	8870	8870	8870	0
418	20240213	113400	3484610	8870	8870	8870	8870	0
419	20240213	113300	3484610	8870	8870	8870	8870	0
420	20240213	113200	3484610	8870	8870	8870	8870	0
421	20240213	113100	3484610	8870	8870	8870	8870	0
422	20240213	113000	3484610	8870	8870	8870	8870	1
423	20240213	112900	3475740	8870	8870	8870	8870	0
424	20240213	112800	3475740	8870	8870	8870	8870	2
425	20240213	112700	3458000	8870	8870	8870	8870	0
426	20240213	112600	3458000	8870	8870	8870	8870	0
427	20240213	112500	3458000	8870	8870	8870	8870	29
428	20240213	112400	3200770	8870	8870	8870	8870	0
429	20240213	112300	3200770	8870	8870	8870	8870	0
430	20240213	112200	3200770	8870	8870	8870	8870	0
431	20240213	112100	3200770	8870	8870	8870	8870	0
432	20240213	112000	3200770	8870	8870	8870	8870	0
433	20240213	111900	3200770	8870	8870	8870	8870	0
434	20240213	111800	3200770	8870	8870	8870	8870	0
435	20240213	111700	3200770	8870	8870	8870	8870	0
436	20240213	111600	3200770	8870	8870	8870	8870	0
437	20240213	111500	3200770	8870	8870	8870	8870	0
438	20240213	111400	3200770	8870	8870	8870	8870	0
439	20240213	111300	3200770	8870	8870	8870	8870	0
440	20240213	111200	3200770	8870	8870	8870	8870	0
441	20240213	111100	3200770	8870	8870	8870	8870	0
442	20240213	111000	3200770	8870	8870	8870	8870	0
443	20240213	110900	3200770	8870	8870	8870	8870	0
444	20240213	110800	3200770	8870	8870	8870	8870	0
445	20240213	110700	3200770	8870	8870	8870	8870	1
446	20240213	110600	3191900	8860	8860	8860	8860	0
447	20240213	110500	3191900	8860	8860	8860	8860	1
448	20240213	110400	3183040	8860	8860	8860	8860	0
449	20240213	110300	3183040	8860	8860	8860	8860	1
450	20240213	110200	3174180	8860	8860	8860	8860	0
451	20240213	110100	3174180	8860	8860	8860	8860	0
452	20240213	110000	3174180	8860	8860	8860	8860	3
453	20240213	105900	3147600	8870	8870	8870	8870	0
454	20240213	105800	3147600	8870	8870	8870	8870	12
455	20240213	105700	3041160	8880	8880	8880	8880	0
456	20240213	105600	3041160	8880	8880	8880	8880	0
457	20240213	105500	3041160	8880	8880	8880	8880	0
458	20240213	105400	3041160	8880	8880	8880	8880	1
459	20240213	105300	3032280	8890	8890	8890	8890	39
460	20240213	105200	2685570	8890	8890	8890	8890	0
461	20240213	105100	2685570	8890	8900	8900	8890	13
462	20240213	105000	2569900	8890	8890	8890	8890	0
463	20240213	104900	2569900	8890	8890	8890	8890	1
464	20240213	104800	2561010	8890	8890	8890	8890	0
465	20240213	104700	2561010	8890	8900	8900	8890	2
466	20240213	104600	2543220	8890	8890	8890	8890	0
467	20240213	104500	2543220	8890	8890	8890	8890	3
468	20240213	104400	2516550	8890	8890	8890	8890	12
469	20240213	104300	2409870	8900	8900	8900	8900	0
470	20240213	104200	2409870	8900	8900	8900	8900	0
471	20240213	104100	2409870	8900	8900	8900	8900	0
472	20240213	104000	2409870	8900	8900	8900	8900	0
473	20240213	103900	2409870	8900	8900	8900	8900	0
474	20240213	103800	2409870	8900	8900	8900	8900	0
475	20240213	103700	2409870	8900	8900	8900	8900	0
476	20240213	103600	2409870	8900	8900	8900	8900	0
477	20240213	103500	2409870	8900	8900	8900	8900	0
478	20240213	103400	2409870	8900	8900	8900	8900	0
479	20240213	103300	2409870	8900	8900	8900	8900	35
480	20240213	103200	2098370	8900	8900	8900	8900	0
481	20240213	103100	2098370	8900	8900	8900	8900	0
482	20240213	103000	2098370	8900	8900	8900	8900	0
483	20240213	102900	2098370	8900	8900	8900	8900	1
484	20240213	102800	2089470	8900	8900	8900	8900	0
485	20240213	102700	2089470	8900	8900	8900	8900	0
486	20240213	102600	2089470	8900	8900	8900	8900	3
487	20240213	102500	2062770	8900	8900	8900	8900	8
488	20240213	102400	1991570	8900	8890	8900	8890	3
489	20240213	102300	1964890	8890	8890	8890	8890	0
490	20240213	102200	1964890	8890	8890	8890	8890	0
491	20240213	102100	1964890	8890	8890	8890	8890	0
492	20240213	102000	1964890	8890	8890	8890	8890	0
493	20240213	101900	1964890	8890	8890	8890	8890	0
494	20240213	101800	1964890	8890	8890	8890	8890	0
495	20240213	101700	1964890	8890	8890	8890	8890	0
496	20240213	101600	1964890	8890	8890	8890	8890	4
497	20240213	101500	1929330	8900	8900	8900	8900	0
498	20240213	101400	1929330	8900	8900	8900	8900	0
499	20240213	101300	1929330	8900	8900	8900	8900	13
500	20240213	101200	1813630	8900	8900	8900	8900	0
501	20240213	101100	1813630	8900	8900	8900	8900	47
502	20240213	101000	1395330	8900	8900	8900	8900	0
503	20240213	100900	1395330	8900	8900	8900	8900	0
504	20240213	100800	1395330	8900	8900	8900	8900	5
505	20240213	100700	1350830	8900	8900	8900	8900	0
506	20240213	100600	1350830	8900	8900	8900	8900	0
507	20240213	100500	1350830	8900	8900	8900	8900	0
508	20240213	100400	1350830	8900	8900	8900	8900	1
509	20240213	100300	1341930	8900	8900	8900	8900	0
510	20240213	100200	1341930	8900	8900	8900	8900	0
511	20240213	100100	1341930	8900	8900	8900	8900	2
512	20240213	100000	1324130	8900	8900	8900	8900	0
513	20240213	095900	1324130	8900	8900	8900	8900	6
514	20240213	095800	1270730	8900	8900	8900	8900	0
515	20240213	095700	1270730	8900	8900	8900	8900	20
516	20240213	095600	1092730	8890	8890	8890	8890	0
517	20240213	095500	1092730	8890	8890	8890	8890	11
518	20240213	095400	994940	8890	8890	8890	8890	0
519	20240213	095300	994940	8890	8890	8890	8890	0
520	20240213	095200	994940	8890	8890	8890	8890	0
521	20240213	095100	994940	8890	8890	8890	8890	0
522	20240213	095000	994940	8890	8890	8890	8890	0
523	20240213	094900	994940	8890	8890	8890	8890	0
524	20240213	094800	994940	8890	8890	8890	8890	0
525	20240213	094700	994940	8890	8890	8890	8890	0
526	20240213	094600	994940	8890	8890	8890	8890	0
527	20240213	094500	994940	8890	8890	8890	8890	0
528	20240213	094400	994940	8890	8890	8890	8890	0
529	20240213	094300	994940	8890	8890	8890	8890	0
530	20240213	094200	994940	8890	8890	8890	8890	0
531	20240213	094100	994940	8890	8890	8890	8890	0
532	20240213	094000	994940	8890	8890	8890	8890	1
533	20240213	093900	986050	8870	8870	8870	8870	0
534	20240213	093800	986050	8870	8870	8870	8870	0
535	20240213	093700	986050	8870	8870	8870	8870	0
536	20240213	093600	986050	8870	8870	8870	8870	0
537	20240213	093500	986050	8870	8870	8870	8870	0
538	20240213	093400	986050	8870	8870	8870	8870	0
539	20240213	093300	986050	8870	8870	8870	8870	0
540	20240213	093200	986050	8870	8870	8870	8870	0
541	20240213	093100	986050	8870	8870	8870	8870	0
542	20240213	093000	986050	8870	8870	8870	8870	0
543	20240213	092900	986050	8870	8990	8990	8870	24
544	20240213	092800	772630	8990	8990	8990	8990	0
545	20240213	092700	772630	8990	8990	8990	8990	0
546	20240213	092600	772630	8990	8990	8990	8990	13
547	20240213	092500	655760	8990	8990	8990	8990	1
548	20240213	092400	646770	8990	8990	8990	8990	5
549	20240213	092300	601820	9000	9000	9000	9000	0
550	20240213	092200	601820	9000	8860	9000	8860	15
551	20240213	092100	467380	9020	9020	9020	9020	0
552	20240213	092000	467380	9020	9020	9020	9020	0
553	20240213	091900	467380	9020	9020	9020	9020	0
554	20240213	091800	467380	9020	9020	9020	9020	0
555	20240213	091700	467380	9020	9020	9020	9020	0
556	20240213	091600	467380	9020	9020	9020	9020	0
557	20240213	091500	467380	9020	9020	9020	9020	0
558	20240213	091400	467380	9020	9020	9020	9020	0
559	20240213	091300	467380	9020	9020	9020	9020	0
560	20240213	091200	467380	9020	9020	9020	9020	0
561	20240213	091100	467380	9020	9020	9020	9020	0
562	20240213	091000	467380	9020	9020	9020	9020	0
563	20240213	090900	467380	9020	9020	9020	9020	0
564	20240213	090800	467380	9020	9020	9020	9020	0
565	20240213	090700	467380	9020	9020	9020	9020	1
566	20240213	090600	458360	9030	9030	9030	9030	0
567	20240213	090500	458360	9030	9030	9030	9030	2
568	20240213	090400	440300	9050	8850	9050	8800	20
569	20240213	090300	260660	9000	9000	9000	9000	0
570	20240213	090200	260660	9000	9000	9000	9000	0
571	20240213	090100	260660	9000	9000	9000	9000	0
572	20240213	090000	260660	9000	8810	9000	8810	29