KissMeData/005800/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184400	49075720	9890	9890	9890	9890	94
3	20240213	184300	49075720	9890	9890	9890	9890	0
4	20240213	184200	49075720	9890	9890	9890	9890	0
5	20240213	184100	49075720	9890	9890	9890	9890	0
6	20240213	184000	49075720	9890	9890	9890	9890	0
7	20240213	183900	49075720	9890	9890	9890	9890	0
8	20240213	183800	49075720	9890	9890	9890	9890	0
9	20240213	183700	49075720	9890	9890	9890	9890	0
10	20240213	183600	49075720	9890	9890	9890	9890	0
11	20240213	183500	49075720	9890	9890	9890	9890	0
12	20240213	183400	49075720	9890	9890	9890	9890	0
13	20240213	183300	49075720	9890	9890	9890	9890	0
14	20240213	183200	49075720	9890	9890	9890	9890	0
15	20240213	183100	49075720	9890	9890	9890	9890	0
16	20240213	183000	49075720	9890	9890	9890	9890	0
17	20240213	182900	49075720	9890	9890	9890	9890	0
18	20240213	182800	49075720	9890	9890	9890	9890	0
19	20240213	182700	49075720	9890	9890	9890	9890	0
20	20240213	182600	49075720	9890	9890	9890	9890	0
21	20240213	182500	49075720	9890	9890	9890	9890	0
22	20240213	182400	49075720	9890	9890	9890	9890	0
23	20240213	182300	49075720	9890	9890	9890	9890	0
24	20240213	182200	49075720	9890	9890	9890	9890	0
25	20240213	182100	49075720	9890	9890	9890	9890	0
26	20240213	182000	49075720	9890	9890	9890	9890	0
27	20240213	181900	49075720	9890	9890	9890	9890	0
28	20240213	181800	49075720	9890	9890	9890	9890	0
29	20240213	181700	49075720	9890	9890	9890	9890	0
30	20240213	181600	49075720	9890	9890	9890	9890	0
31	20240213	181500	49075720	9890	9890	9890	9890	0
32	20240213	181400	49075720	9890	9890	9890	9890	94
33	20240213	181300	49075720	9890	9890	9890	9890	0
34	20240213	181200	49075720	9890	9890	9890	9890	0
35	20240213	181100	49075720	9890	9890	9890	9890	0
36	20240213	181000	49075720	9890	9890	9890	9890	0
37	20240213	180900	49075720	9890	9890	9890	9890	0
38	20240213	180800	49075720	9890	9890	9890	9890	0
39	20240213	180700	49075720	9890	9890	9890	9890	0
40	20240213	180600	49075720	9890	9890	9890	9890	0
41	20240213	180500	49075720	9890	9890	9890	9890	0
42	20240213	180400	49075720	9890	9890	9890	9890	0
43	20240213	180300	49075720	9890	9890	9890	9890	0
44	20240213	180200	49075720	9890	9890	9890	9890	0
45	20240213	180100	49075720	9890	9890	9890	9890	0
46	20240213	180000	49075720	9890	9890	9890	9890	0
47	20240213	175900	49075720	9890	9890	9890	9890	0
48	20240213	175800	49075720	9890	9890	9890	9890	0
49	20240213	175700	49075720	9890	9890	9890	9890	0
50	20240213	175600	49075720	9890	9890	9890	9890	0
51	20240213	175500	49075720	9890	9890	9890	9890	0
52	20240213	175400	49075720	9890	9890	9890	9890	0
53	20240213	175300	49075720	9890	9890	9890	9890	0
54	20240213	175200	49075720	9890	9890	9890	9890	0
55	20240213	175100	49075720	9890	9890	9890	9890	0
56	20240213	175000	49075720	9890	9890	9890	9890	0
57	20240213	174900	49075720	9890	9890	9890	9890	0
58	20240213	174800	49075720	9890	9890	9890	9890	0
59	20240213	174700	49075720	9890	9890	9890	9890	0
60	20240213	174600	49075720	9890	9890	9890	9890	0
61	20240213	174500	49075720	9890	9890	9890	9890	0
62	20240213	174400	49075720	9890	9890	9890	9890	94
63	20240213	174300	49075720	9890	9890	9890	9890	0
64	20240213	174200	49075720	9890	9890	9890	9890	0
65	20240213	174100	49075720	9890	9890	9890	9890	0
66	20240213	174000	49075720	9890	9890	9890	9890	0
67	20240213	173900	49075720	9890	9890	9890	9890	0
68	20240213	173800	49075720	9890	9890	9890	9890	0
69	20240213	173700	49075720	9890	9890	9890	9890	0
70	20240213	173600	49075720	9890	9890	9890	9890	0
71	20240213	173500	49075720	9890	9890	9890	9890	0
72	20240213	173400	49075720	9890	9890	9890	9890	0
73	20240213	173300	49075720	9890	9890	9890	9890	0
74	20240213	173200	49075720	9890	9890	9890	9890	0
75	20240213	173100	49075720	9890	9890	9890	9890	0
76	20240213	173000	49075720	9890	9890	9890	9890	0
77	20240213	172900	49075720	9890	9890	9890	9890	0
78	20240213	172800	49075720	9890	9890	9890	9890	0
79	20240213	172700	49075720	9890	9890	9890	9890	0
80	20240213	172600	49075720	9890	9890	9890	9890	0
81	20240213	172500	49075720	9890	9890	9890	9890	0
82	20240213	172400	49075720	9890	9890	9890	9890	0
83	20240213	172300	49075720	9890	9890	9890	9890	0
84	20240213	172200	49075720	9890	9890	9890	9890	0
85	20240213	172100	49075720	9890	9890	9890	9890	0
86	20240213	172000	49075720	9890	9890	9890	9890	0
87	20240213	171900	49075720	9890	9890	9890	9890	0
88	20240213	171800	49075720	9890	9890	9890	9890	0
89	20240213	171700	49075720	9890	9890	9890	9890	0
90	20240213	171600	49075720	9890	9890	9890	9890	0
91	20240213	171500	49075720	9890	9890	9890	9890	0
92	20240213	171400	49075720	9890	9890	9890	9890	94
93	20240213	171300	49075720	9890	9890	9890	9890	0
94	20240213	171200	49075720	9890	9890	9890	9890	0
95	20240213	171100	49075720	9890	9890	9890	9890	0
96	20240213	171000	49075720	9890	9890	9890	9890	0
97	20240213	170900	49075720	9890	9890	9890	9890	0
98	20240213	170800	49075720	9890	9890	9890	9890	0
99	20240213	170700	49075720	9890	9890	9890	9890	0
100	20240213	170600	49075720	9890	9890	9890	9890	0
101	20240213	170500	49075720	9890	9890	9890	9890	0
102	20240213	170400	49075720	9890	9890	9890	9890	0
103	20240213	170300	49075720	9890	9890	9890	9890	0
104	20240213	170200	49075720	9890	9890	9890	9890	0
105	20240213	170100	49075720	9890	9890	9890	9890	0
106	20240213	170000	49075720	9890	9890	9890	9890	0
107	20240213	165900	49075720	9890	9890	9890	9890	0
108	20240213	165800	49075720	9890	9890	9890	9890	0
109	20240213	165700	49075720	9890	9890	9890	9890	0
110	20240213	165600	49075720	9890	9890	9890	9890	0
111	20240213	165500	49075720	9890	9890	9890	9890	0
112	20240213	165400	49075720	9890	9890	9890	9890	0
113	20240213	165300	49075720	9890	9890	9890	9890	0
114	20240213	165200	49075720	9890	9890	9890	9890	0
115	20240213	165100	49075720	9890	9890	9890	9890	0
116	20240213	165000	49075720	9890	9890	9890	9890	0
117	20240213	164900	49075720	9890	9890	9890	9890	0
118	20240213	164800	49075720	9890	9890	9890	9890	0
119	20240213	164700	49075720	9890	9890	9890	9890	0
120	20240213	164600	49075720	9890	9890	9890	9890	0
121	20240213	164500	49075720	9890	9890	9890	9890	0
122	20240213	164400	49075720	9890	9890	9890	9890	94
123	20240213	164300	49075720	9890	9890	9890	9890	0
124	20240213	164200	49075720	9890	9890	9890	9890	0
125	20240213	164100	49075720	9890	9890	9890	9890	0
126	20240213	164000	49075720	9890	9890	9890	9890	0
127	20240213	163900	49075720	9890	9890	9890	9890	0
128	20240213	163800	49075720	9890	9890	9890	9890	0
129	20240213	163700	49075720	9890	9890	9890	9890	0
130	20240213	163600	49075720	9890	9890	9890	9890	0
131	20240213	163500	49075720	9890	9890	9890	9890	0
132	20240213	163400	49075720	9890	9890	9890	9890	0
133	20240213	163300	49075720	9890	9890	9890	9890	0
134	20240213	163200	49075720	9890	9890	9890	9890	0
135	20240213	163100	49075720	9890	9890	9890	9890	0
136	20240213	163000	49075720	9890	9890	9890	9890	0
137	20240213	162900	49075720	9890	9890	9890	9890	0
138	20240213	162800	49075720	9890	9890	9890	9890	0
139	20240213	162700	49075720	9890	9890	9890	9890	0
140	20240213	162600	49075720	9890	9890	9890	9890	0
141	20240213	162500	49075720	9890	9890	9890	9890	0
142	20240213	162400	49075720	9890	9890	9890	9890	0
143	20240213	162300	49075720	9890	9890	9890	9890	0
144	20240213	162200	49075720	9890	9890	9890	9890	0
145	20240213	162100	49075720	9890	9890	9890	9890	0
146	20240213	162000	49075720	9890	9890	9890	9890	0
147	20240213	161900	49075720	9890	9890	9890	9890	0
148	20240213	161800	49075720	9890	9890	9890	9890	0
149	20240213	161700	49075720	9890	9890	9890	9890	0
150	20240213	161600	49075720	9890	9890	9890	9890	0
151	20240213	161500	49075720	9890	9890	9890	9890	0
152	20240213	161400	49075720	9890	9890	9890	9890	94
153	20240213	161300	49075720	9890	9890	9890	9890	0
154	20240213	161200	49075720	9890	9890	9890	9890	0
155	20240213	161100	49075720	9890	9890	9890	9890	0
156	20240213	161000	49075720	9890	9890	9890	9890	0
157	20240213	160900	49075720	9890	9890	9890	9890	0
158	20240213	160800	49075720	9890	9890	9890	9890	0
159	20240213	160700	49075720	9890	9890	9890	9890	0
160	20240213	160600	49075720	9890	9890	9890	9890	0
161	20240213	160500	49075720	9890	9890	9890	9890	0
162	20240213	160400	49075720	9890	9890	9890	9890	0
163	20240213	160300	49075720	9890	9890	9890	9890	0
164	20240213	160200	49075720	9890	9890	9890	9890	0
165	20240213	160100	49075720	9890	9890	9890	9890	0
166	20240213	160000	49075720	9890	9890	9890	9890	0
167	20240213	155900	49075720	9890	9890	9890	9890	0
168	20240213	155800	49075720	9890	9890	9890	9890	0
169	20240213	155700	49075720	9890	9890	9890	9890	0
170	20240213	155600	49075720	9890	9890	9890	9890	0
171	20240213	155500	49075720	9890	9890	9890	9890	0
172	20240213	155400	49075720	9890	9890	9890	9890	0
173	20240213	155300	49075720	9890	9890	9890	9890	0
174	20240213	155200	49075720	9890	9890	9890	9890	0
175	20240213	155100	49075720	9890	9890	9890	9890	0
176	20240213	155000	49075720	9890	9890	9890	9890	0
177	20240213	154900	49075720	9890	9890	9890	9890	0
178	20240213	154800	49075720	9890	9890	9890	9890	0
179	20240213	154700	49075720	9890	9890	9890	9890	0
180	20240213	154600	49075720	9890	9890	9890	9890	0
181	20240213	154500	49075720	9890	9890	9890	9890	0
182	20240213	154400	49075720	9890	9890	9890	9890	94
183	20240213	154300	49075720	9890	9890	9890	9890	0
184	20240213	154200	49075720	9890	9890	9890	9890	0
185	20240213	154100	49075720	9890	9890	9890	9890	0
186	20240213	154000	49075720	9890	9890	9890	9890	0
187	20240213	153900	49075720	9890	9890	9890	9890	0
188	20240213	153800	49075720	9890	9890	9890	9890	0
189	20240213	153700	49075720	9890	9890	9890	9890	0
190	20240213	153600	49075720	9890	9890	9890	9890	0
191	20240213	153500	49075720	9890	9890	9890	9890	0
192	20240213	153400	49075720	9890	9890	9890	9890	0
193	20240213	153300	49075720	9890	9890	9890	9890	0
194	20240213	153200	49075720	9890	9890	9890	9890	0
195	20240213	153100	49075720	9890	9890	9890	9890	0
196	20240213	153000	49075720	9890	9890	9890	9890	94
197	20240213	152900	48146060	9840	9840	9840	9840	0
198	20240213	152800	48146060	9840	9840	9840	9840	0
199	20240213	152700	48146060	9840	9840	9840	9840	0
200	20240213	152600	48146060	9840	9840	9840	9840	0
201	20240213	152500	48146060	9840	9840	9840	9840	0
202	20240213	152400	48146060	9840	9840	9840	9840	0
203	20240213	152300	48146060	9840	9840	9840	9840	0
204	20240213	152200	48146060	9840	9840	9840	9840	0
205	20240213	152100	48146060	9840	9840	9840	9840	0
206	20240213	152000	48146060	9840	9840	9840	9840	0
207	20240213	151900	48146060	9840	9850	9900	9840	17
208	20240213	151800	47978630	9840	9860	9870	9840	28
209	20240213	151700	47703050	9850	9850	9850	9850	0
210	20240213	151600	47703050	9850	9860	9870	9850	3
211	20240213	151500	47673470	9850	9850	9850	9850	19
212	20240213	151400	47486320	9860	9860	9860	9860	0
213	20240213	151300	47486320	9860	9860	9860	9860	0
214	20240213	151200	47486320	9860	9880	9880	9860	55
215	20240213	151100	46944000	9860	9860	9860	9860	1
216	20240213	151000	46934140	9890	9890	9890	9890	0
217	20240213	150900	46934140	9890	9890	9890	9890	1
218	20240213	150800	46924250	9900	9900	9900	9900	0
219	20240213	150700	46924250	9900	9900	9900	9900	0
220	20240213	150600	46924250	9900	9900	9900	9900	0
221	20240213	150500	46924250	9900	9880	9900	9880	30
222	20240213	150400	46627270	9850	9850	9850	9850	1
223	20240213	150300	46617420	9830	9850	9900	9830	47
224	20240213	150200	46155120	9850	9850	9850	9850	0
225	20240213	150100	46155120	9850	9850	9850	9850	0
226	20240213	150000	46155120	9850	9850	9850	9850	0
227	20240213	145900	46155120	9850	9850	9850	9850	0
228	20240213	145800	46155120	9850	9850	9850	9850	0
229	20240213	145700	46155120	9850	9850	9850	9850	0
230	20240213	145600	46155120	9850	9850	9850	9850	0
231	20240213	145500	46155120	9850	9850	9850	9850	1
232	20240213	145400	46145270	9830	9830	9830	9830	0
233	20240213	145300	46145270	9830	9830	9830	9830	0
234	20240213	145200	46145270	9830	9830	9830	9830	0
235	20240213	145100	46145270	9830	9830	9830	9830	0
236	20240213	145000	46145270	9830	9830	9830	9830	0
237	20240213	144900	46145270	9830	9850	9850	9830	113
238	20240213	144800	45032280	9850	9850	9850	9850	0
239	20240213	144700	45032280	9850	9850	9850	9850	0
240	20240213	144600	45032280	9850	9850	9850	9850	0
241	20240213	144500	45032280	9850	9850	9850	9850	0
242	20240213	144400	45032280	9850	9850	9850	9850	0
243	20240213	144300	45032280	9850	9850	9850	9850	40
244	20240213	144200	44638280	9850	9850	9850	9850	0
245	20240213	144100	44638280	9850	9850	9850	9850	0
246	20240213	144000	44638280	9850	9850	9850	9850	0
247	20240213	143900	44638280	9850	9850	9850	9850	0
248	20240213	143800	44638280	9850	9850	9850	9850	0
249	20240213	143700	44638280	9850	9850	9850	9850	0
250	20240213	143600	44638280	9850	9850	9850	9850	0
251	20240213	143500	44638280	9850	9850	9850	9850	0
252	20240213	143400	44638280	9850	9850	9850	9850	1
253	20240213	143300	44628430	9850	9850	9850	9850	0
254	20240213	143200	44628430	9850	9850	9850	9850	0
255	20240213	143100	44628430	9850	9850	9850	9850	0
256	20240213	143000	44628430	9850	9850	9850	9850	1
257	20240213	142900	44618580	9850	9850	9850	9850	0
258	20240213	142800	44618580	9850	9850	9850	9850	0
259	20240213	142700	44618580	9850	9850	9850	9850	0
260	20240213	142600	44618580	9850	9850	9850	9850	0
261	20240213	142500	44618580	9850	9850	9850	9850	0
262	20240213	142400	44618580	9850	9850	9850	9850	0
263	20240213	142300	44618580	9850	9850	9850	9850	0
264	20240213	142200	44618580	9850	9850	9850	9850	1
265	20240213	142100	44608730	9850	9850	9850	9850	0
266	20240213	142000	44608730	9850	9850	9850	9850	0
267	20240213	141900	44608730	9850	9850	9850	9850	0
268	20240213	141800	44608730	9850	9850	9850	9850	0
269	20240213	141700	44608730	9850	9850	9850	9850	0
270	20240213	141600	44608730	9850	9850	9850	9850	0
271	20240213	141500	44608730	9850	9850	9850	9850	0
272	20240213	141400	44608730	9850	9850	9850	9850	0
273	20240213	141300	44608730	9850	9850	9850	9850	0
274	20240213	141200	44608730	9850	9850	9850	9850	0
275	20240213	141100	44608730	9850	9850	9850	9850	0
276	20240213	141000	44608730	9850	9850	9850	9850	0
277	20240213	140900	44608730	9850	9850	9850	9850	0
278	20240213	140800	44608730	9850	9850	9850	9850	0
279	20240213	140700	44608730	9850	9850	9850	9850	0
280	20240213	140600	44608730	9850	9850	9850	9850	0
281	20240213	140500	44608730	9850	9850	9850	9850	0
282	20240213	140400	44608730	9850	9850	9850	9850	0
283	20240213	140300	44608730	9850	9850	9850	9850	0
284	20240213	140200	44608730	9850	9850	9850	9850	0
285	20240213	140100	44608730	9850	9850	9850	9850	0
286	20240213	140000	44608730	9850	9850	9850	9850	0
287	20240213	135900	44608730	9850	9840	9850	9840	143
288	20240213	135800	43200290	9820	9820	9820	9820	0
289	20240213	135700	43200290	9820	9820	9820	9820	0
290	20240213	135600	43200290	9820	9820	9820	9820	0
291	20240213	135500	43200290	9820	9820	9820	9820	0
292	20240213	135400	43200290	9820	9820	9820	9820	0
293	20240213	135300	43200290	9820	9820	9820	9820	0
294	20240213	135200	43200290	9820	9820	9820	9820	0
295	20240213	135100	43200290	9820	9820	9820	9820	76
296	20240213	135000	42453970	9810	9820	9820	9810	224
297	20240213	134900	40255290	9820	9820	9820	9820	200
298	20240213	134800	38291290	9830	9830	9830	9830	0
299	20240213	134700	38291290	9830	9830	9830	9830	5
300	20240213	134600	38242140	9830	9830	9830	9830	0
301	20240213	134500	38242140	9830	9830	9830	9830	0
302	20240213	134400	38242140	9830	9830	9830	9830	0
303	20240213	134300	38242140	9830	9830	9830	9830	0
304	20240213	134200	38242140	9830	9820	9830	9820	3
305	20240213	134100	38212670	9820	9820	9820	9820	0
306	20240213	134000	38212670	9820	9820	9820	9820	0
307	20240213	133900	38212670	9820	9820	9820	9820	0
308	20240213	133800	38212670	9820	9820	9820	9820	0
309	20240213	133700	38212670	9820	9820	9820	9820	0
310	20240213	133600	38212670	9820	9820	9820	9820	0
311	20240213	133500	38212670	9820	9820	9820	9820	0
312	20240213	133400	38212670	9820	9820	9820	9820	0
313	20240213	133300	38212670	9820	9820	9820	9820	0
314	20240213	133200	38212670	9820	9820	9820	9820	0
315	20240213	133100	38212670	9820	9830	9830	9820	9
316	20240213	133000	38124280	9820	9820	9820	9820	0
317	20240213	132900	38124280	9820	9820	9820	9820	24
318	20240213	132800	37888600	9830	9830	9830	9830	26
319	20240213	132700	37633020	9830	9830	9830	9830	0
320	20240213	132600	37633020	9830	9830	9830	9830	0
321	20240213	132500	37633020	9830	9880	9880	9830	307
322	20240213	132400	34609020	9880	9880	9880	9880	1
323	20240213	132300	34599140	9880	9870	9880	9870	3
324	20240213	132200	34569520	9930	9930	9930	9930	0
325	20240213	132100	34569520	9930	9930	9930	9930	0
326	20240213	132000	34569520	9930	9930	9930	9930	0
327	20240213	131900	34569520	9930	9930	9930	9930	0
328	20240213	131800	34569520	9930	9930	9930	9930	0
329	20240213	131700	34569520	9930	9930	9930	9930	0
330	20240213	131600	34569520	9930	9930	9930	9930	0
331	20240213	131500	34569520	9930	9890	9930	9890	12
332	20240213	131400	34450400	9880	9880	9880	9880	0
333	20240213	131300	34450400	9880	9880	9880	9880	1
334	20240213	131200	34440520	9920	9920	9920	9920	0
335	20240213	131100	34440520	9920	9870	9920	9870	342
336	20240213	131000	31049060	9870	9870	9870	9870	1
337	20240213	130900	31039190	9870	9870	9870	9870	0
338	20240213	130800	31039190	9870	9870	9870	9870	0
339	20240213	130700	31039190	9870	9870	9870	9870	0
340	20240213	130600	31039190	9870	9870	9870	9870	0
341	20240213	130500	31039190	9870	9870	9870	9870	0
342	20240213	130400	31039190	9870	9870	9870	9870	0
343	20240213	130300	31039190	9870	9870	9870	9870	0
344	20240213	130200	31039190	9870	9870	9870	9870	0
345	20240213	130100	31039190	9870	9870	9870	9870	0
346	20240213	130000	31039190	9870	9870	9870	9870	0
347	20240213	125900	31039190	9870	9870	9870	9870	0
348	20240213	125800	31039190	9870	9870	9870	9870	0
349	20240213	125700	31039190	9870	9870	9870	9870	0
350	20240213	125600	31039190	9870	9870	9870	9870	0
351	20240213	125500	31039190	9870	9870	9870	9870	0
352	20240213	125400	31039190	9870	9870	9870	9870	0
353	20240213	125300	31039190	9870	9870	9870	9870	1
354	20240213	125200	31029320	9870	9870	9870	9870	0
355	20240213	125100	31029320	9870	9870	9870	9870	0
356	20240213	125000	31029320	9870	9870	9870	9870	0
357	20240213	124900	31029320	9870	9870	9870	9870	0
358	20240213	124800	31029320	9870	9870	9870	9870	0
359	20240213	124700	31029320	9870	9870	9870	9870	0
360	20240213	124600	31029320	9870	9870	9870	9870	0
361	20240213	124500	31029320	9870	9870	9870	9870	0
362	20240213	124400	31029320	9870	9870	9870	9870	2
363	20240213	124300	31009580	9920	9920	9920	9920	0
364	20240213	124200	31009580	9920	9920	9920	9920	0
365	20240213	124100	31009580	9920	9920	9920	9920	0
366	20240213	124000	31009580	9920	9920	9920	9920	0
367	20240213	123900	31009580	9920	9920	9920	9920	0
368	20240213	123800	31009580	9920	9920	9920	9920	0
369	20240213	123700	31009580	9920	9920	9920	9920	0
370	20240213	123600	31009580	9920	9920	9920	9920	0
371	20240213	123500	31009580	9920	9920	9920	9920	0
372	20240213	123400	31009580	9920	9920	9920	9920	0
373	20240213	123300	31009580	9920	9920	9920	9920	0
374	20240213	123200	31009580	9920	9920	9920	9920	0
375	20240213	123100	31009580	9920	9920	9920	9920	0
376	20240213	123000	31009580	9920	9920	9920	9920	0
377	20240213	122900	31009580	9920	9920	9920	9920	0
378	20240213	122800	31009580	9920	9920	9920	9920	0
379	20240213	122700	31009580	9920	9920	9920	9920	0
380	20240213	122600	31009580	9920	9920	9920	9920	0
381	20240213	122500	31009580	9920	9920	9920	9920	0
382	20240213	122400	31009580	9920	9920	9920	9920	0
383	20240213	122300	31009580	9920	9920	9920	9920	0
384	20240213	122200	31009580	9920	9920	9920	9920	0
385	20240213	122100	31009580	9920	9920	9920	9920	0
386	20240213	122000	31009580	9920	9920	9920	9920	0
387	20240213	121900	31009580	9920	9920	9920	9920	0
388	20240213	121800	31009580	9920	9920	9920	9920	0
389	20240213	121700	31009580	9920	9920	9920	9920	0
390	20240213	121600	31009580	9920	9920	9920	9920	0
391	20240213	121500	31009580	9920	9920	9920	9920	0
392	20240213	121400	31009580	9920	9920	9920	9920	0
393	20240213	121300	31009580	9920	9920	9920	9920	0
394	20240213	121200	31009580	9920	9920	9920	9920	0
395	20240213	121100	31009580	9920	9920	9920	9920	0
396	20240213	121000	31009580	9920	9920	9920	9920	0
397	20240213	120900	31009580	9920	9920	9920	9920	0
398	20240213	120800	31009580	9920	9920	9920	9920	0
399	20240213	120700	31009580	9920	9920	9920	9920	0
400	20240213	120600	31009580	9920	9920	9920	9920	0
401	20240213	120500	31009580	9920	9920	9920	9920	0
402	20240213	120400	31009580	9920	9920	9920	9920	0
403	20240213	120300	31009580	9920	9910	9920	9910	133
404	20240213	120200	29690710	9920	9920	9920	9920	0
405	20240213	120100	29690710	9920	9920	9920	9920	0
406	20240213	120000	29690710	9920	9920	9920	9920	0
407	20240213	115900	29690710	9920	9920	9920	9920	0
408	20240213	115800	29690710	9920	9920	9920	9920	0
409	20240213	115700	29690710	9920	9920	9920	9920	0
410	20240213	115600	29690710	9920	9920	9920	9920	0
411	20240213	115500	29690710	9920	9910	9920	9910	180
412	20240213	115400	27905590	9910	9910	9910	9910	0
413	20240213	115300	27905590	9910	9910	9910	9910	0
414	20240213	115200	27905590	9910	9910	9910	9910	2
415	20240213	115100	27885770	9910	9910	9910	9910	0
416	20240213	115000	27885770	9910	9910	9910	9910	0
417	20240213	114900	27885770	9910	9880	9910	9880	2
418	20240213	114800	27865980	9880	9870	9880	9860	63
419	20240213	114700	27244170	9870	9870	9870	9870	0
420	20240213	114600	27244170	9870	9870	9870	9870	0
421	20240213	114500	27244170	9870	9870	9870	9870	0
422	20240213	114400	27244170	9870	9870	9870	9870	0
423	20240213	114300	27244170	9870	9870	9870	9870	40
424	20240213	114200	26849370	9860	9860	9860	9860	0
425	20240213	114100	26849370	9860	9860	9860	9860	1
426	20240213	114000	26839510	9850	9850	9850	9850	0
427	20240213	113900	26839510	9850	9850	9850	9850	0
428	20240213	113800	26839510	9850	9850	9850	9850	0
429	20240213	113700	26839510	9850	9850	9850	9850	0
430	20240213	113600	26839510	9850	9850	9850	9850	0
431	20240213	113500	26839510	9850	9850	9850	9850	99
432	20240213	113400	25864360	9850	9850	9850	9850	2
433	20240213	113300	25844660	9830	9830	9830	9830	0
434	20240213	113200	25844660	9830	9830	9830	9830	0
435	20240213	113100	25844660	9830	9830	9830	9830	0
436	20240213	113000	25844660	9830	9830	9830	9830	0
437	20240213	112900	25844660	9830	9830	9830	9830	0
438	20240213	112800	25844660	9830	9830	9830	9830	0
439	20240213	112700	25844660	9830	9830	9830	9830	0
440	20240213	112600	25844660	9830	9830	9830	9830	0
441	20240213	112500	25844660	9830	9830	9830	9830	0
442	20240213	112400	25844660	9830	9830	9830	9830	0
443	20240213	112300	25844660	9830	9830	9830	9830	100
444	20240213	112200	24861660	9810	9810	9810	9810	0
445	20240213	112100	24861660	9810	9810	9810	9810	0
446	20240213	112000	24861660	9810	9810	9810	9810	0
447	20240213	111900	24861660	9810	9810	9810	9810	0
448	20240213	111800	24861660	9810	9810	9810	9810	0
449	20240213	111700	24861660	9810	9810	9810	9810	0
450	20240213	111600	24861660	9810	9810	9810	9810	0
451	20240213	111500	24861660	9810	9810	9810	9810	42
452	20240213	111400	24449640	9810	9810	9810	9810	120
453	20240213	111300	23272440	9820	9820	9820	9820	0
454	20240213	111200	23272440	9820	9830	9830	9820	500
455	20240213	111100	18362040	9850	9850	9850	9850	0
456	20240213	111000	18362040	9850	9850	9850	9850	0
457	20240213	110900	18362040	9850	9840	9850	9840	3
458	20240213	110800	18332510	9830	9830	9830	9830	0
459	20240213	110700	18332510	9830	9830	9830	9830	0
460	20240213	110600	18332510	9830	9830	9830	9830	0
461	20240213	110500	18332510	9830	9830	9830	9830	0
462	20240213	110400	18332510	9830	9830	9830	9830	2
463	20240213	110300	18312850	9860	9860	9860	9860	0
464	20240213	110200	18312850	9860	9860	9860	9860	0
465	20240213	110100	18312850	9860	9860	9860	9860	0
466	20240213	110000	18312850	9860	9860	9860	9860	0
467	20240213	105900	18312850	9860	9860	9860	9860	0
468	20240213	105800	18312850	9860	9860	9860	9860	5
469	20240213	105700	18263550	9860	9860	9860	9860	0
470	20240213	105600	18263550	9860	9860	9860	9860	0
471	20240213	105500	18263550	9860	9860	9860	9860	0
472	20240213	105400	18263550	9860	9860	9860	9860	21
473	20240213	105300	18056490	9880	9880	9880	9880	0
474	20240213	105200	18056490	9880	9880	9880	9880	0
475	20240213	105100	18056490	9880	9880	9880	9880	0
476	20240213	105000	18056490	9880	9880	9880	9880	0
477	20240213	104900	18056490	9880	9880	9880	9880	0
478	20240213	104800	18056490	9880	9880	9880	9880	0
479	20240213	104700	18056490	9880	9880	9880	9880	0
480	20240213	104600	18056490	9880	9880	9880	9880	0
481	20240213	104500	18056490	9880	9880	9880	9880	0
482	20240213	104400	18056490	9880	9880	9880	9880	0
483	20240213	104300	18056490	9880	9880	9880	9880	0
484	20240213	104200	18056490	9880	9880	9880	9880	0
485	20240213	104100	18056490	9880	9850	9900	9850	41
486	20240213	104000	17651630	9880	9850	9880	9840	202
487	20240213	103900	15661870	9850	9850	9850	9850	0
488	20240213	103800	15661870	9850	9850	9850	9850	0
489	20240213	103700	15661870	9850	9850	9850	9850	0
490	20240213	103600	15661870	9850	9850	9850	9850	0
491	20240213	103500	15661870	9850	9850	9850	9850	0
492	20240213	103400	15661870	9850	9850	9850	9850	0
493	20240213	103300	15661870	9850	9850	9850	9850	0
494	20240213	103200	15661870	9850	9850	9850	9850	0
495	20240213	103100	15661870	9850	9850	9850	9850	0
496	20240213	103000	15661870	9850	9850	9850	9850	0
497	20240213	102900	15661870	9850	9850	9850	9850	0
498	20240213	102800	15661870	9850	9850	9850	9850	0
499	20240213	102700	15661870	9850	9850	9850	9850	0
500	20240213	102600	15661870	9850	9850	9850	9850	0
501	20240213	102500	15661870	9850	9850	9850	9850	0
502	20240213	102400	15661870	9850	9850	9850	9850	0
503	20240213	102300	15661870	9850	9850	9850	9850	0
504	20240213	102200	15661870	9850	9850	9850	9850	0
505	20240213	102100	15661870	9850	9850	9850	9850	0
506	20240213	102000	15661870	9850	9850	9850	9850	0
507	20240213	101900	15661870	9850	9850	9850	9850	0
508	20240213	101800	15661870	9850	9850	9850	9850	0
509	20240213	101700	15661870	9850	9850	9850	9850	4
510	20240213	101600	15622470	9880	9880	9880	9880	0
511	20240213	101500	15622470	9880	9880	9880	9880	0
512	20240213	101400	15622470	9880	9880	9880	9880	0
513	20240213	101300	15622470	9880	9880	9880	9880	0
514	20240213	101200	15622470	9880	9880	9880	9880	0
515	20240213	101100	15622470	9880	9880	9880	9880	0
516	20240213	101000	15622470	9880	9880	9880	9880	0
517	20240213	100900	15622470	9880	9880	9880	9880	0
518	20240213	100800	15622470	9880	9880	9880	9880	0
519	20240213	100700	15622470	9880	9880	9880	9880	0
520	20240213	100600	15622470	9880	9880	9880	9880	0
521	20240213	100500	15622470	9880	9880	9880	9880	0
522	20240213	100400	15622470	9880	9880	9880	9880	0
523	20240213	100300	15622470	9880	9880	9880	9880	0
524	20240213	100200	15622470	9880	9880	9880	9880	0
525	20240213	100100	15622470	9880	9880	9880	9880	0
526	20240213	100000	15622470	9880	9880	9880	9880	0
527	20240213	095900	15622470	9880	9880	9880	9880	0
528	20240213	095800	15622470	9880	9880	9880	9880	0
529	20240213	095700	15622470	9880	9880	9880	9880	0
530	20240213	095600	15622470	9880	9880	9880	9880	0
531	20240213	095500	15622470	9880	9880	9880	9880	0
532	20240213	095400	15622470	9880	9880	9880	9880	0
533	20240213	095300	15622470	9880	9880	9880	9880	0
534	20240213	095200	15622470	9880	9880	9880	9880	0
535	20240213	095100	15622470	9880	9880	9880	9880	0
536	20240213	095000	15622470	9880	9880	9880	9880	0
537	20240213	094900	15622470	9880	9880	9880	9880	0
538	20240213	094800	15622470	9880	9880	9880	9880	0
539	20240213	094700	15622470	9880	9880	9880	9880	0
540	20240213	094600	15622470	9880	9850	9880	9850	10
541	20240213	094500	15523740	9970	9970	9970	9970	0
542	20240213	094400	15523740	9970	9970	9970	9970	0
543	20240213	094300	15523740	9970	9970	9970	9970	0
544	20240213	094200	15523740	9970	9970	9970	9970	0
545	20240213	094100	15523740	9970	9970	9970	9970	0
546	20240213	094000	15523740	9970	9860	9970	9860	10
547	20240213	093900	15424430	9850	9850	9850	9850	0
548	20240213	093800	15424430	9850	9850	9850	9850	0
549	20240213	093700	15424430	9850	9850	9850	9850	0
550	20240213	093600	15424430	9850	9850	9850	9850	2
551	20240213	093500	15404730	9840	9840	9840	9840	0
552	20240213	093400	15404730	9840	9840	9840	9840	0
553	20240213	093300	15404730	9840	9840	9840	9840	1
554	20240213	093200	15394890	9830	9830	9830	9830	4
555	20240213	093100	15355570	9820	9820	9820	9820	0
556	20240213	093000	15355570	9820	9820	9820	9820	0
557	20240213	092900	15355570	9820	9820	9820	9820	0
558	20240213	092800	15355570	9820	9820	9820	9820	0
559	20240213	092700	15355570	9820	9820	9820	9820	0
560	20240213	092600	15355570	9820	9820	9820	9820	548
561	20240213	092500	9974210	9810	9810	9810	9810	0
562	20240213	092400	9974210	9810	9810	9810	9810	0
563	20240213	092300	9974210	9810	9810	9810	9810	1
564	20240213	092200	9964400	9810	9810	9810	9810	18
565	20240213	092100	9787820	9810	9810	9810	9810	18
566	20240213	092000	9611240	9810	9840	9840	9810	500
567	20240213	091900	4704200	9900	9900	9900	9900	0
568	20240213	091800	4704200	9900	9900	9900	9900	0
569	20240213	091700	4704200	9900	9900	9900	9900	0
570	20240213	091600	4704200	9900	9900	9900	9900	0
571	20240213	091500	4704200	9900	9900	9900	9900	0
572	20240213	091400	4704200	9900	9900	9900	9900	0
573	20240213	091300	4704200	9900	9900	9900	9900	0
574	20240213	091200	4704200	9900	9900	9900	9900	0
575	20240213	091100	4704200	9900	9920	9920	9900	420
576	20240213	091000	545610	9930	9930	9930	9930	0
577	20240213	090900	545610	9930	9930	9930	9930	0
578	20240213	090800	545610	9930	9930	9930	9930	0
579	20240213	090700	545610	9930	9930	9930	9930	0
580	20240213	090600	545610	9930	9930	9930	9930	0
581	20240213	090500	545610	9930	9930	9930	9930	1
582	20240213	090400	535680	9920	9920	9920	9920	0
583	20240213	090300	535680	9920	9920	9920	9920	33
584	20240213	090200	208320	9920	9920	9920	9920	0
585	20240213	090100	208320	9920	9920	9920	9920	0
586	20240213	090000	208320	9920	9920	9920	9920	21