KissMeData/005800/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184500	46524440	9750	9750	9750	9750	276
3	20240216	184400	46524440	9750	9750	9750	9750	0
4	20240216	184300	46524440	9750	9750	9750	9750	0
5	20240216	184200	46524440	9750	9750	9750	9750	0
6	20240216	184100	46524440	9750	9750	9750	9750	0
7	20240216	184000	46524440	9750	9750	9750	9750	0
8	20240216	183900	46524440	9750	9750	9750	9750	0
9	20240216	183800	46524440	9750	9750	9750	9750	0
10	20240216	183700	46524440	9750	9750	9750	9750	0
11	20240216	183600	46524440	9750	9750	9750	9750	0
12	20240216	183500	46524440	9750	9750	9750	9750	0
13	20240216	183400	46524440	9750	9750	9750	9750	0
14	20240216	183300	46524440	9750	9750	9750	9750	0
15	20240216	183200	46524440	9750	9750	9750	9750	0
16	20240216	183100	46524440	9750	9750	9750	9750	0
17	20240216	183000	46524440	9750	9750	9750	9750	0
18	20240216	182900	46524440	9750	9750	9750	9750	0
19	20240216	182800	46524440	9750	9750	9750	9750	0
20	20240216	182700	46524440	9750	9750	9750	9750	0
21	20240216	182600	46524440	9750	9750	9750	9750	0
22	20240216	182500	46524440	9750	9750	9750	9750	0
23	20240216	182400	46524440	9750	9750	9750	9750	0
24	20240216	182300	46524440	9750	9750	9750	9750	0
25	20240216	182200	46524440	9750	9750	9750	9750	0
26	20240216	182100	46524440	9750	9750	9750	9750	0
27	20240216	182000	46524440	9750	9750	9750	9750	0
28	20240216	181900	46524440	9750	9750	9750	9750	0
29	20240216	181800	46524440	9750	9750	9750	9750	0
30	20240216	181700	46524440	9750	9750	9750	9750	0
31	20240216	181600	46524440	9750	9750	9750	9750	0
32	20240216	181500	46524440	9750	9750	9750	9750	276
33	20240216	181400	46524440	9750	9750	9750	9750	0
34	20240216	181300	46524440	9750	9750	9750	9750	0
35	20240216	181200	46524440	9750	9750	9750	9750	0
36	20240216	181100	46524440	9750	9750	9750	9750	0
37	20240216	181000	46524440	9750	9750	9750	9750	0
38	20240216	180900	46524440	9750	9750	9750	9750	0
39	20240216	180800	46524440	9750	9750	9750	9750	0
40	20240216	180700	46524440	9750	9750	9750	9750	0
41	20240216	180600	46524440	9750	9750	9750	9750	0
42	20240216	180500	46524440	9750	9750	9750	9750	0
43	20240216	180400	46524440	9750	9750	9750	9750	0
44	20240216	180300	46524440	9750	9750	9750	9750	0
45	20240216	180200	46524440	9750	9750	9750	9750	0
46	20240216	180100	46524440	9750	9750	9750	9750	0
47	20240216	180000	46524440	9750	9750	9750	9750	0
48	20240216	175900	46524440	9750	9750	9750	9750	0
49	20240216	175800	46524440	9750	9750	9750	9750	0
50	20240216	175700	46524440	9750	9750	9750	9750	0
51	20240216	175600	46524440	9750	9750	9750	9750	0
52	20240216	175500	46524440	9750	9750	9750	9750	0
53	20240216	175400	46524440	9750	9750	9750	9750	0
54	20240216	175300	46524440	9750	9750	9750	9750	0
55	20240216	175200	46524440	9750	9750	9750	9750	0
56	20240216	175100	46524440	9750	9750	9750	9750	0
57	20240216	175000	46524440	9750	9750	9750	9750	0
58	20240216	174900	46524440	9750	9750	9750	9750	0
59	20240216	174800	46524440	9750	9750	9750	9750	0
60	20240216	174700	46524440	9750	9750	9750	9750	0
61	20240216	174600	46524440	9750	9750	9750	9750	0
62	20240216	174500	46524440	9750	9750	9750	9750	276
63	20240216	174400	46524440	9750	9750	9750	9750	0
64	20240216	174300	46524440	9750	9750	9750	9750	0
65	20240216	174200	46524440	9750	9750	9750	9750	0
66	20240216	174100	46524440	9750	9750	9750	9750	0
67	20240216	174000	46524440	9750	9750	9750	9750	0
68	20240216	173900	46524440	9750	9750	9750	9750	0
69	20240216	173800	46524440	9750	9750	9750	9750	0
70	20240216	173700	46524440	9750	9750	9750	9750	0
71	20240216	173600	46524440	9750	9750	9750	9750	0
72	20240216	173500	46524440	9750	9750	9750	9750	0
73	20240216	173400	46524440	9750	9750	9750	9750	0
74	20240216	173300	46524440	9750	9750	9750	9750	0
75	20240216	173200	46524440	9750	9750	9750	9750	0
76	20240216	173100	46524440	9750	9750	9750	9750	0
77	20240216	173000	46524440	9750	9750	9750	9750	0
78	20240216	172900	46524440	9750	9750	9750	9750	0
79	20240216	172800	46524440	9750	9750	9750	9750	0
80	20240216	172700	46524440	9750	9750	9750	9750	0
81	20240216	172600	46524440	9750	9750	9750	9750	0
82	20240216	172500	46524440	9750	9750	9750	9750	0
83	20240216	172400	46524440	9750	9750	9750	9750	0
84	20240216	172300	46524440	9750	9750	9750	9750	0
85	20240216	172200	46524440	9750	9750	9750	9750	0
86	20240216	172100	46524440	9750	9750	9750	9750	0
87	20240216	172000	46524440	9750	9750	9750	9750	0
88	20240216	171900	46524440	9750	9750	9750	9750	0
89	20240216	171800	46524440	9750	9750	9750	9750	0
90	20240216	171700	46524440	9750	9750	9750	9750	0
91	20240216	171600	46524440	9750	9750	9750	9750	0
92	20240216	171500	46524440	9750	9750	9750	9750	276
93	20240216	171400	46524440	9750	9750	9750	9750	0
94	20240216	171300	46524440	9750	9750	9750	9750	0
95	20240216	171200	46524440	9750	9750	9750	9750	0
96	20240216	171100	46524440	9750	9750	9750	9750	0
97	20240216	171000	46524440	9750	9750	9750	9750	0
98	20240216	170900	46524440	9750	9750	9750	9750	0
99	20240216	170800	46524440	9750	9750	9750	9750	0
100	20240216	170700	46524440	9750	9750	9750	9750	0
101	20240216	170600	46524440	9750	9750	9750	9750	0
102	20240216	170500	46524440	9750	9750	9750	9750	0
103	20240216	170400	46524440	9750	9750	9750	9750	0
104	20240216	170300	46524440	9750	9750	9750	9750	0
105	20240216	170200	46524440	9750	9750	9750	9750	0
106	20240216	170100	46524440	9750	9750	9750	9750	0
107	20240216	170000	46524440	9750	9750	9750	9750	0
108	20240216	165900	46524440	9750	9750	9750	9750	0
109	20240216	165800	46524440	9750	9750	9750	9750	0
110	20240216	165700	46524440	9750	9750	9750	9750	0
111	20240216	165600	46524440	9750	9750	9750	9750	0
112	20240216	165500	46524440	9750	9750	9750	9750	0
113	20240216	165400	46524440	9750	9750	9750	9750	0
114	20240216	165300	46524440	9750	9750	9750	9750	0
115	20240216	165200	46524440	9750	9750	9750	9750	0
116	20240216	165100	46524440	9750	9750	9750	9750	0
117	20240216	165000	46524440	9750	9750	9750	9750	0
118	20240216	164900	46524440	9750	9750	9750	9750	0
119	20240216	164800	46524440	9750	9750	9750	9750	0
120	20240216	164700	46524440	9750	9750	9750	9750	0
121	20240216	164600	46524440	9750	9750	9750	9750	0
122	20240216	164500	46524440	9750	9750	9750	9750	276
123	20240216	164400	46524440	9750	9750	9750	9750	0
124	20240216	164300	46524440	9750	9750	9750	9750	0
125	20240216	164200	46524440	9750	9750	9750	9750	0
126	20240216	164100	46524440	9750	9750	9750	9750	0
127	20240216	164000	46524440	9750	9750	9750	9750	0
128	20240216	163900	46524440	9750	9750	9750	9750	0
129	20240216	163800	46524440	9750	9750	9750	9750	0
130	20240216	163700	46524440	9750	9750	9750	9750	0
131	20240216	163600	46524440	9750	9750	9750	9750	0
132	20240216	163500	46524440	9750	9750	9750	9750	0
133	20240216	163400	46524440	9750	9750	9750	9750	0
134	20240216	163300	46524440	9750	9750	9750	9750	0
135	20240216	163200	46524440	9750	9750	9750	9750	0
136	20240216	163100	46524440	9750	9750	9750	9750	0
137	20240216	163000	46524440	9750	9750	9750	9750	0
138	20240216	162900	46524440	9750	9750	9750	9750	0
139	20240216	162800	46524440	9750	9750	9750	9750	0
140	20240216	162700	46524440	9750	9750	9750	9750	0
141	20240216	162600	46524440	9750	9750	9750	9750	0
142	20240216	162500	46524440	9750	9750	9750	9750	0
143	20240216	162400	46524440	9750	9750	9750	9750	0
144	20240216	162300	46524440	9750	9750	9750	9750	0
145	20240216	162200	46524440	9750	9750	9750	9750	0
146	20240216	162100	46524440	9750	9750	9750	9750	0
147	20240216	162000	46524440	9750	9750	9750	9750	0
148	20240216	161900	46524440	9750	9750	9750	9750	0
149	20240216	161800	46524440	9750	9750	9750	9750	0
150	20240216	161700	46524440	9750	9750	9750	9750	0
151	20240216	161600	46524440	9750	9750	9750	9750	0
152	20240216	161500	46524440	9750	9750	9750	9750	276
153	20240216	161400	46524440	9750	9750	9750	9750	0
154	20240216	161300	46524440	9750	9750	9750	9750	0
155	20240216	161200	46524440	9750	9750	9750	9750	0
156	20240216	161100	46524440	9750	9750	9750	9750	0
157	20240216	161000	46524440	9750	9750	9750	9750	0
158	20240216	160900	46524440	9750	9750	9750	9750	0
159	20240216	160800	46524440	9750	9750	9750	9750	0
160	20240216	160700	46524440	9750	9750	9750	9750	0
161	20240216	160600	46524440	9750	9750	9750	9750	0
162	20240216	160500	46524440	9750	9750	9750	9750	0
163	20240216	160400	46524440	9750	9750	9750	9750	0
164	20240216	160300	46524440	9750	9750	9750	9750	0
165	20240216	160200	46524440	9750	9750	9750	9750	0
166	20240216	160100	46524440	9750	9750	9750	9750	0
167	20240216	160000	46524440	9750	9750	9750	9750	0
168	20240216	155900	46524440	9750	9750	9750	9750	0
169	20240216	155800	46524440	9750	9750	9750	9750	0
170	20240216	155700	46524440	9750	9750	9750	9750	0
171	20240216	155600	46524440	9750	9750	9750	9750	0
172	20240216	155500	46524440	9750	9750	9750	9750	0
173	20240216	155400	46524440	9750	9750	9750	9750	0
174	20240216	155300	46524440	9750	9750	9750	9750	0
175	20240216	155200	46524440	9750	9750	9750	9750	0
176	20240216	155100	46524440	9750	9750	9750	9750	0
177	20240216	155000	46524440	9750	9750	9750	9750	0
178	20240216	154900	46524440	9750	9750	9750	9750	0
179	20240216	154800	46524440	9750	9750	9750	9750	0
180	20240216	154700	46524440	9750	9750	9750	9750	0
181	20240216	154600	46524440	9750	9750	9750	9750	0
182	20240216	154500	46524440	9750	9750	9750	9750	276
183	20240216	154400	46524440	9750	9750	9750	9750	0
184	20240216	154300	46524440	9750	9750	9750	9750	0
185	20240216	154200	46524440	9750	9750	9750	9750	0
186	20240216	154100	46524440	9750	9750	9750	9750	0
187	20240216	154000	46524440	9750	9750	9750	9750	0
188	20240216	153900	46524440	9750	9750	9750	9750	0
189	20240216	153800	46524440	9750	9750	9750	9750	0
190	20240216	153700	46524440	9750	9750	9750	9750	0
191	20240216	153600	46524440	9750	9750	9750	9750	0
192	20240216	153500	46524440	9750	9750	9750	9750	0
193	20240216	153400	46524440	9750	9750	9750	9750	0
194	20240216	153300	46524440	9750	9750	9750	9750	0
195	20240216	153200	46524440	9750	9750	9750	9750	0
196	20240216	153100	46524440	9750	9750	9750	9750	0
197	20240216	153000	46524440	9750	9750	9750	9750	276
198	20240216	152900	43833440	9730	9730	9730	9730	0
199	20240216	152800	43833440	9730	9730	9730	9730	0
200	20240216	152700	43833440	9730	9730	9730	9730	0
201	20240216	152600	43833440	9730	9730	9730	9730	0
202	20240216	152500	43833440	9730	9730	9730	9730	0
203	20240216	152400	43833440	9730	9730	9730	9730	0
204	20240216	152300	43833440	9730	9730	9730	9730	0
205	20240216	152200	43833440	9730	9730	9730	9730	0
206	20240216	152100	43833440	9730	9730	9730	9730	0
207	20240216	152000	43833440	9730	9730	9730	9730	0
208	20240216	151900	43833440	9730	9610	9730	9600	429
209	20240216	151800	39696100	9620	9620	9620	9620	1
210	20240216	151700	39686480	9630	9630	9630	9630	1
211	20240216	151600	39676850	9630	9630	9630	9630	0
212	20240216	151500	39676850	9630	9630	9630	9630	0
213	20240216	151400	39676850	9630	9630	9630	9630	0
214	20240216	151300	39676850	9630	9630	9630	9630	3
215	20240216	151200	39647960	9650	9650	9650	9650	0
216	20240216	151100	39647960	9650	9650	9650	9650	0
217	20240216	151000	39647960	9650	9650	9650	9650	0
218	20240216	150900	39647960	9650	9630	9650	9630	2
219	20240216	150800	39628680	9650	9640	9650	9640	2
220	20240216	150700	39609390	9650	9650	9650	9650	26
221	20240216	150600	39358490	9640	9640	9640	9640	0
222	20240216	150500	39358490	9640	9640	9640	9640	20
223	20240216	150400	39165690	9660	9660	9660	9660	0
224	20240216	150300	39165690	9660	9660	9660	9660	0
225	20240216	150200	39165690	9660	9660	9660	9660	0
226	20240216	150100	39165690	9660	9660	9660	9660	0
227	20240216	150000	39165690	9660	9660	9660	9660	1
228	20240216	145900	39156030	9650	9650	9650	9650	1
229	20240216	145800	39146380	9670	9670	9670	9670	0
230	20240216	145700	39146380	9670	9670	9670	9670	0
231	20240216	145600	39146380	9670	9670	9670	9670	0
232	20240216	145500	39146380	9670	9660	9670	9660	6
233	20240216	145400	39088410	9670	9670	9670	9670	0
234	20240216	145300	39088410	9670	9670	9670	9670	0
235	20240216	145200	39088410	9670	9670	9670	9670	0
236	20240216	145100	39088410	9670	9670	9670	9670	0
237	20240216	145000	39088410	9670	9670	9670	9670	1
238	20240216	144900	39078740	9650	9650	9650	9650	0
239	20240216	144800	39078740	9650	9650	9650	9650	0
240	20240216	144700	39078740	9650	9650	9650	9650	0
241	20240216	144600	39078740	9650	9650	9650	9650	0
242	20240216	144500	39078740	9650	9670	9670	9650	102
243	20240216	144400	38094420	9760	9760	9760	9760	0
244	20240216	144300	38094420	9760	9760	9760	9760	0
245	20240216	144200	38094420	9760	9760	9760	9760	0
246	20240216	144100	38094420	9760	9760	9760	9760	0
247	20240216	144000	38094420	9760	9760	9760	9760	0
248	20240216	143900	38094420	9760	9760	9760	9760	0
249	20240216	143800	38094420	9760	9760	9760	9760	0
250	20240216	143700	38094420	9760	9760	9760	9760	0
251	20240216	143600	38094420	9760	9760	9760	9760	0
252	20240216	143500	38094420	9760	9760	9760	9760	0
253	20240216	143400	38094420	9760	9760	9760	9760	0
254	20240216	143300	38094420	9760	9760	9760	9760	0
255	20240216	143200	38094420	9760	9760	9760	9760	0
256	20240216	143100	38094420	9760	9760	9760	9760	0
257	20240216	143000	38094420	9760	9760	9760	9760	1
258	20240216	142900	38084660	9760	9760	9760	9760	0
259	20240216	142800	38084660	9760	9760	9760	9760	0
260	20240216	142700	38084660	9760	9760	9760	9760	0
261	20240216	142600	38084660	9760	9750	9760	9750	3
262	20240216	142500	38055400	9690	9690	9690	9690	0
263	20240216	142400	38055400	9690	9690	9690	9690	0
264	20240216	142300	38055400	9690	9690	9690	9690	0
265	20240216	142200	38055400	9690	9690	9690	9690	0
266	20240216	142100	38055400	9690	9690	9690	9690	0
267	20240216	142000	38055400	9690	9690	9690	9690	0
268	20240216	141900	38055400	9690	9690	9690	9690	0
269	20240216	141800	38055400	9690	9690	9690	9690	0
270	20240216	141700	38055400	9690	9690	9690	9690	0
271	20240216	141600	38055400	9690	9690	9690	9690	0
272	20240216	141500	38055400	9690	9690	9690	9690	0
273	20240216	141400	38055400	9690	9690	9690	9690	0
274	20240216	141300	38055400	9690	9690	9690	9690	0
275	20240216	141200	38055400	9690	9690	9690	9690	0
276	20240216	141100	38055400	9690	9690	9690	9690	0
277	20240216	141000	38055400	9690	9690	9690	9690	0
278	20240216	140900	38055400	9690	9690	9690	9690	0
279	20240216	140800	38055400	9690	9690	9690	9690	0
280	20240216	140700	38055400	9690	9690	9690	9690	0
281	20240216	140600	38055400	9690	9690	9690	9690	1
282	20240216	140500	38045710	9660	9660	9660	9660	0
283	20240216	140400	38045710	9660	9660	9660	9660	0
284	20240216	140300	38045710	9660	9660	9660	9660	1
285	20240216	140200	38036050	9660	9660	9660	9660	1
286	20240216	140100	38026390	9680	9680	9680	9680	0
287	20240216	140000	38026390	9680	9680	9680	9680	0
288	20240216	135900	38026390	9680	9680	9680	9680	0
289	20240216	135800	38026390	9680	9680	9680	9680	0
290	20240216	135700	38026390	9680	9680	9680	9680	0
291	20240216	135600	38026390	9680	9680	9680	9680	0
292	20240216	135500	38026390	9680	9680	9680	9680	0
293	20240216	135400	38026390	9680	9680	9680	9680	0
294	20240216	135300	38026390	9680	9680	9680	9680	0
295	20240216	135200	38026390	9680	9680	9680	9680	0
296	20240216	135100	38026390	9680	9680	9680	9680	0
297	20240216	135000	38026390	9680	9680	9680	9680	0
298	20240216	134900	38026390	9680	9680	9680	9680	0
299	20240216	134800	38026390	9680	9680	9680	9680	0
300	20240216	134700	38026390	9680	9680	9680	9680	0
301	20240216	134600	38026390	9680	9680	9680	9680	0
302	20240216	134500	38026390	9680	9680	9680	9680	0
303	20240216	134400	38026390	9680	9680	9680	9680	0
304	20240216	134300	38026390	9680	9680	9680	9680	0
305	20240216	134200	38026390	9680	9680	9680	9680	0
306	20240216	134100	38026390	9680	9640	9680	9640	2
307	20240216	134000	38007070	9650	9650	9650	9650	0
308	20240216	133900	38007070	9650	9650	9650	9650	0
309	20240216	133800	38007070	9650	9650	9650	9650	0
310	20240216	133700	38007070	9650	9650	9650	9650	0
311	20240216	133600	38007070	9650	9650	9650	9650	0
312	20240216	133500	38007070	9650	9650	9650	9650	0
313	20240216	133400	38007070	9650	9670	9670	9650	3
314	20240216	133300	37978090	9670	9670	9670	9670	0
315	20240216	133200	37978090	9670	9670	9670	9670	0
316	20240216	133100	37978090	9670	9670	9670	9670	0
317	20240216	133000	37978090	9670	9670	9670	9670	0
318	20240216	132900	37978090	9670	9670	9670	9670	0
319	20240216	132800	37978090	9670	9670	9670	9670	0
320	20240216	132700	37978090	9670	9670	9670	9670	0
321	20240216	132600	37978090	9670	9670	9670	9670	0
322	20240216	132500	37978090	9670	9670	9670	9670	0
323	20240216	132400	37978090	9670	9670	9670	9670	1
324	20240216	132300	37968420	9640	9640	9640	9640	0
325	20240216	132200	37968420	9640	9640	9640	9640	0
326	20240216	132100	37968420	9640	9660	9660	9640	2
327	20240216	132000	37949120	9640	9640	9640	9640	0
328	20240216	131900	37949120	9640	9640	9640	9640	0
329	20240216	131800	37949120	9640	9640	9640	9640	0
330	20240216	131700	37949120	9640	9640	9640	9640	1
331	20240216	131600	37939480	9650	9650	9650	9650	1
332	20240216	131500	37929830	9640	9640	9640	9640	0
333	20240216	131400	37929830	9640	9640	9640	9640	0
334	20240216	131300	37929830	9640	9640	9640	9640	0
335	20240216	131200	37929830	9640	9640	9640	9640	0
336	20240216	131100	37929830	9640	9650	9650	9640	2
337	20240216	131000	37910540	9680	9680	9680	9680	0
338	20240216	130900	37910540	9680	9680	9680	9680	0
339	20240216	130800	37910540	9680	9680	9680	9680	0
340	20240216	130700	37910540	9680	9680	9680	9680	0
341	20240216	130600	37910540	9680	9680	9680	9680	0
342	20240216	130500	37910540	9680	9680	9680	9680	0
343	20240216	130400	37910540	9680	9680	9680	9680	0
344	20240216	130300	37910540	9680	9680	9680	9680	0
345	20240216	130200	37910540	9680	9680	9680	9680	0
346	20240216	130100	37910540	9680	9680	9680	9680	2
347	20240216	130000	37891180	9680	9680	9680	9680	0
348	20240216	125900	37891180	9680	9680	9680	9680	11
349	20240216	125800	37784700	9650	9650	9650	9650	1
350	20240216	125700	37775050	9640	9630	9640	9630	3
351	20240216	125600	37746140	9630	9630	9630	9630	0
352	20240216	125500	37746140	9630	9630	9630	9630	2
353	20240216	125400	37726880	9620	9620	9620	9620	0
354	20240216	125300	37726880	9620	9620	9620	9620	0
355	20240216	125200	37726880	9620	9620	9620	9620	0
356	20240216	125100	37726880	9620	9620	9620	9620	1
357	20240216	125000	37717260	9610	9610	9610	9610	0
358	20240216	124900	37717260	9610	9640	9640	9610	10
359	20240216	124800	37621100	9780	9780	9780	9780	0
360	20240216	124700	37621100	9780	9780	9780	9780	0
361	20240216	124600	37621100	9780	9780	9780	9780	0
362	20240216	124500	37621100	9780	9640	9780	9640	22
363	20240216	124400	37407690	9650	9650	9650	9650	0
364	20240216	124300	37407690	9650	9650	9650	9650	0
365	20240216	124200	37407690	9650	9650	9650	9650	0
366	20240216	124100	37407690	9650	9630	9650	9630	202
367	20240216	124000	35460370	9600	9600	9600	9600	0
368	20240216	123900	35460370	9600	9600	9600	9600	1
369	20240216	123800	35450770	9630	9630	9630	9630	1
370	20240216	123700	35441140	9590	9590	9590	9590	0
371	20240216	123600	35441140	9590	9590	9590	9590	0
372	20240216	123500	35441140	9590	9590	9590	9590	0
373	20240216	123400	35441140	9590	9590	9590	9590	0
374	20240216	123300	35441140	9590	9590	9590	9590	0
375	20240216	123200	35441140	9590	9590	9590	9590	0
376	20240216	123100	35441140	9590	9590	9590	9590	0
377	20240216	123000	35441140	9590	9590	9590	9590	0
378	20240216	122900	35441140	9590	9570	9590	9570	497
379	20240216	122800	30675740	9580	9570	9580	9570	110
380	20240216	122700	29622940	9580	9580	9580	9580	10
381	20240216	122600	29527140	9590	9590	9590	9570	320
382	20240216	122500	26461540	9600	9630	9630	9600	691
383	20240216	122400	19825580	9630	9630	9630	9630	0
384	20240216	122300	19825580	9630	9630	9630	9630	0
385	20240216	122200	19825580	9630	9630	9630	9630	0
386	20240216	122100	19825580	9630	9630	9630	9630	0
387	20240216	122000	19825580	9630	9640	9640	9630	250
388	20240216	121900	17417690	9650	9650	9650	9650	0
389	20240216	121800	17417690	9650	9650	9650	9650	0
390	20240216	121700	17417690	9650	9640	9650	9640	34
391	20240216	121600	17089630	9640	9640	9640	9640	0
392	20240216	121500	17089630	9640	9640	9640	9640	10
393	20240216	121400	16993230	9640	9640	9640	9640	0
394	20240216	121300	16993230	9640	9640	9640	9640	10
395	20240216	121200	16896830	9660	9660	9660	9660	0
396	20240216	121100	16896830	9660	9660	9660	9660	0
397	20240216	121000	16896830	9660	9680	9680	9660	441
398	20240216	120900	12636400	9700	9700	9700	9700	0
399	20240216	120800	12636400	9700	9700	9700	9700	1
400	20240216	120700	12626700	9740	9740	9740	9740	0
401	20240216	120600	12626700	9740	9740	9740	9740	0
402	20240216	120500	12626700	9740	9740	9740	9740	0
403	20240216	120400	12626700	9740	9740	9740	9740	0
404	20240216	120300	12626700	9740	9740	9740	9740	0
405	20240216	120200	12626700	9740	9740	9740	9740	0
406	20240216	120100	12626700	9740	9740	9740	9740	0
407	20240216	120000	12626700	9740	9740	9740	9740	0
408	20240216	115900	12626700	9740	9740	9740	9740	0
409	20240216	115800	12626700	9740	9740	9740	9740	0
410	20240216	115700	12626700	9740	9740	9740	9740	1
411	20240216	115600	12616960	9700	9700	9700	9700	0
412	20240216	115500	12616960	9700	9700	9700	9700	0
413	20240216	115400	12616960	9700	9700	9700	9700	0
414	20240216	115300	12616960	9700	9700	9700	9700	1
415	20240216	115200	12607260	9690	9690	9690	9690	0
416	20240216	115100	12607260	9690	9690	9690	9690	0
417	20240216	115000	12607260	9690	9690	9690	9690	0
418	20240216	114900	12607260	9690	9690	9690	9690	0
419	20240216	114800	12607260	9690	9690	9690	9690	0
420	20240216	114700	12607260	9690	9690	9690	9690	0
421	20240216	114600	12607260	9690	9690	9690	9690	0
422	20240216	114500	12607260	9690	9690	9690	9690	0
423	20240216	114400	12607260	9690	9690	9690	9690	0
424	20240216	114300	12607260	9690	9690	9690	9690	0
425	20240216	114200	12607260	9690	9690	9690	9690	0
426	20240216	114100	12607260	9690	9690	9690	9690	0
427	20240216	114000	12607260	9690	9690	9690	9690	0
428	20240216	113900	12607260	9690	9690	9690	9690	0
429	20240216	113800	12607260	9690	9690	9690	9690	0
430	20240216	113700	12607260	9690	9690	9690	9690	0
431	20240216	113600	12607260	9690	9690	9690	9690	0
432	20240216	113500	12607260	9690	9690	9690	9690	0
433	20240216	113400	12607260	9690	9690	9690	9690	0
434	20240216	113300	12607260	9690	9690	9690	9690	0
435	20240216	113200	12607260	9690	9690	9690	9690	0
436	20240216	113100	12607260	9690	9690	9690	9690	0
437	20240216	113000	12607260	9690	9690	9690	9690	0
438	20240216	112900	12607260	9690	9690	9690	9690	0
439	20240216	112800	12607260	9690	9690	9690	9690	0
440	20240216	112700	12607260	9690	9690	9690	9690	6
441	20240216	112600	12549120	9670	9670	9670	9670	0
442	20240216	112500	12549120	9670	9670	9670	9670	0
443	20240216	112400	12549120	9670	9670	9670	9670	0
444	20240216	112300	12549120	9670	9670	9670	9670	5
445	20240216	112200	12500770	9670	9670	9670	9670	0
446	20240216	112100	12500770	9670	9670	9670	9670	0
447	20240216	112000	12500770	9670	9670	9670	9670	0
448	20240216	111900	12500770	9670	9670	9670	9670	0
449	20240216	111800	12500770	9670	9670	9670	9670	0
450	20240216	111700	12500770	9670	9670	9670	9670	0
451	20240216	111600	12500770	9670	9670	9670	9670	0
452	20240216	111500	12500770	9670	9670	9670	9670	0
453	20240216	111400	12500770	9670	9670	9670	9670	0
454	20240216	111300	12500770	9670	9670	9670	9670	0
455	20240216	111200	12500770	9670	9670	9670	9670	0
456	20240216	111100	12500770	9670	9670	9670	9670	0
457	20240216	111000	12500770	9670	9670	9670	9670	0
458	20240216	110900	12500770	9670	9670	9670	9670	0
459	20240216	110800	12500770	9670	9670	9670	9670	0
460	20240216	110700	12500770	9670	9670	9670	9670	0
461	20240216	110600	12500770	9670	9670	9670	9670	0
462	20240216	110500	12500770	9670	9670	9670	9670	18
463	20240216	110400	12326710	9670	9670	9670	9670	0
464	20240216	110300	12326710	9670	9670	9670	9670	0
465	20240216	110200	12326710	9670	9670	9670	9670	0
466	20240216	110100	12326710	9670	9670	9670	9670	0
467	20240216	110000	12326710	9670	9670	9670	9670	1
468	20240216	105900	12317040	9670	9670	9670	9670	0
469	20240216	105800	12317040	9670	9670	9670	9670	0
470	20240216	105700	12317040	9670	9670	9670	9670	0
471	20240216	105600	12317040	9670	9670	9670	9670	0
472	20240216	105500	12317040	9670	9670	9670	9670	0
473	20240216	105400	12317040	9670	9670	9670	9670	0
474	20240216	105300	12317040	9670	9670	9670	9670	0
475	20240216	105200	12317040	9670	9670	9670	9670	0
476	20240216	105100	12317040	9670	9670	9670	9670	0
477	20240216	105000	12317040	9670	9670	9670	9670	0
478	20240216	104900	12317040	9670	9670	9670	9670	0
479	20240216	104800	12317040	9670	9670	9670	9670	0
480	20240216	104700	12317040	9670	9670	9670	9670	0
481	20240216	104600	12317040	9670	9670	9670	9670	0
482	20240216	104500	12317040	9670	9670	9670	9670	0
483	20240216	104400	12317040	9670	9670	9670	9670	0
484	20240216	104300	12317040	9670	9670	9670	9670	1
485	20240216	104200	12307370	9660	9660	9660	9660	0
486	20240216	104100	12307370	9660	9660	9660	9660	0
487	20240216	104000	12307370	9660	9660	9660	9660	1
488	20240216	103900	12297710	9660	9660	9660	9660	0
489	20240216	103800	12297710	9660	9660	9660	9660	0
490	20240216	103700	12297710	9660	9660	9660	9660	1
491	20240216	103600	12288050	9640	9640	9640	9640	0
492	20240216	103500	12288050	9640	9640	9640	9640	0
493	20240216	103400	12288050	9640	9640	9640	9640	0
494	20240216	103300	12288050	9640	9640	9640	9640	0
495	20240216	103200	12288050	9640	9640	9640	9640	0
496	20240216	103100	12288050	9640	9640	9640	9640	0
497	20240216	103000	12288050	9640	9640	9640	9640	0
498	20240216	102900	12288050	9640	9640	9640	9640	0
499	20240216	102800	12288050	9640	9640	9640	9640	0
500	20240216	102700	12288050	9640	9640	9640	9640	0
501	20240216	102600	12288050	9640	9640	9640	9640	0
502	20240216	102500	12288050	9640	9640	9640	9640	0
503	20240216	102400	12288050	9640	9640	9640	9640	0
504	20240216	102300	12288050	9640	9640	9640	9640	0
505	20240216	102200	12288050	9640	9640	9640	9640	0
506	20240216	102100	12288050	9640	9640	9640	9640	0
507	20240216	102000	12288050	9640	9640	9640	9640	0
508	20240216	101900	12288050	9640	9640	9640	9640	0
509	20240216	101800	12288050	9640	9640	9640	9640	0
510	20240216	101700	12288050	9640	9640	9640	9640	3
511	20240216	101600	12259130	9640	9640	9640	9640	0
512	20240216	101500	12259130	9640	9640	9640	9640	1
513	20240216	101400	12249490	9640	9640	9640	9640	0
514	20240216	101300	12249490	9640	9640	9640	9640	0
515	20240216	101200	12249490	9640	9640	9640	9640	0
516	20240216	101100	12249490	9640	9640	9640	9640	0
517	20240216	101000	12249490	9640	9640	9640	9640	0
518	20240216	100900	12249490	9640	9640	9640	9640	0
519	20240216	100800	12249490	9640	9640	9640	9640	0
520	20240216	100700	12249490	9640	9640	9640	9640	0
521	20240216	100600	12249490	9640	9640	9640	9640	0
522	20240216	100500	12249490	9640	9640	9640	9640	1
523	20240216	100400	12239850	9640	9640	9640	9640	1
524	20240216	100300	12230210	9630	9630	9630	9630	0
525	20240216	100200	12230210	9630	9630	9630	9630	0
526	20240216	100100	12230210	9630	9630	9630	9630	0
527	20240216	100000	12230210	9630	9630	9630	9630	0
528	20240216	095900	12230210	9630	9630	9630	9630	0
529	20240216	095800	12230210	9630	9630	9630	9630	0
530	20240216	095700	12230210	9630	9660	9660	9630	5
531	20240216	095600	12182030	9660	9660	9660	9660	0
532	20240216	095500	12182030	9660	9660	9660	9660	0
533	20240216	095400	12182030	9660	9660	9660	9660	1
534	20240216	095300	12172370	9640	9640	9640	9640	0
535	20240216	095200	12172370	9640	9640	9640	9640	0
536	20240216	095100	12172370	9640	9640	9640	9640	0
537	20240216	095000	12172370	9640	9640	9640	9640	2
538	20240216	094900	12153090	9630	9630	9630	9630	20
539	20240216	094800	11960490	9630	9630	9630	9630	0
540	20240216	094700	11960490	9630	9630	9630	9630	0
541	20240216	094600	11960490	9630	9630	9630	9630	0
542	20240216	094500	11960490	9630	9630	9630	9630	0
543	20240216	094400	11960490	9630	9630	9630	9630	0
544	20240216	094300	11960490	9630	9630	9630	9630	0
545	20240216	094200	11960490	9630	9630	9630	9630	0
546	20240216	094100	11960490	9630	9630	9630	9630	0
547	20240216	094000	11960490	9630	9630	9630	9630	0
548	20240216	093900	11960490	9630	9630	9630	9630	0
549	20240216	093800	11960490	9630	9630	9630	9630	0
550	20240216	093700	11960490	9630	9640	9640	9630	54
551	20240216	093600	11439970	9640	9640	9640	9640	0
552	20240216	093500	11439970	9640	9640	9640	9640	2
553	20240216	093400	11420690	9640	9640	9640	9640	0
554	20240216	093300	11420690	9640	9640	9640	9640	0
555	20240216	093200	11420690	9640	9640	9640	9640	0
556	20240216	093100	11420690	9640	9640	9640	9640	0
557	20240216	093000	11420690	9640	9640	9640	9640	0
558	20240216	092900	11420690	9640	9640	9640	9640	0
559	20240216	092800	11420690	9640	9640	9640	9640	0
560	20240216	092700	11420690	9640	9640	9640	9640	0
561	20240216	092600	11420690	9640	9640	9640	9640	0
562	20240216	092500	11420690	9640	9640	9640	9640	0
563	20240216	092400	11420690	9640	9640	9640	9640	9
564	20240216	092300	11333930	9620	9620	9620	9620	0
565	20240216	092200	11333930	9620	9630	9630	9620	298
566	20240216	092100	8464480	9620	9650	9650	9620	546
567	20240216	092000	3202090	9650	9650	9650	9650	0
568	20240216	091900	3202090	9650	9660	9660	9650	11
569	20240216	091800	3095920	9670	9670	9670	9670	1
570	20240216	091700	3086250	9660	9660	9660	9660	0
571	20240216	091600	3086250	9660	9660	9660	9660	0
572	20240216	091500	3086250	9660	9660	9660	9660	0
573	20240216	091400	3086250	9660	9660	9660	9660	0
574	20240216	091300	3086250	9660	9660	9660	9660	0
575	20240216	091200	3086250	9660	9660	9660	9660	0
576	20240216	091100	3086250	9660	9660	9660	9660	0
577	20240216	091000	3086250	9660	9660	9660	9660	0
578	20240216	090900	3086250	9660	9640	9660	9640	21
579	20240216	090800	2883410	9680	9680	9680	9680	0
580	20240216	090700	2883410	9680	9680	9680	9680	0
581	20240216	090600	2883410	9680	9680	9680	9680	0
582	20240216	090500	2883410	9680	9680	9680	9680	0
583	20240216	090400	2883410	9680	9690	9690	9680	29
584	20240216	090300	2602680	9690	9700	9700	9690	48
585	20240216	090200	2137360	9690	9700	9700	9690	50
586	20240216	090100	1652410	9920	9920	9920	9920	10
587	20240216	090000	1553210	9920	9850	9920	9830	157