KissMeData/008370/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185000	33911725	4255	4255	4255	4255	785
3	20240216	184900	33911725	4255	4255	4255	4255	0
4	20240216	184800	33911725	4255	4255	4255	4255	0
5	20240216	184700	33911725	4255	4255	4255	4255	0
6	20240216	184600	33911725	4255	4255	4255	4255	0
7	20240216	184500	33911725	4255	4255	4255	4255	0
8	20240216	184400	33911725	4255	4255	4255	4255	0
9	20240216	184300	33911725	4255	4255	4255	4255	0
10	20240216	184200	33911725	4255	4255	4255	4255	0
11	20240216	184100	33911725	4255	4255	4255	4255	0
12	20240216	184000	33911725	4255	4255	4255	4255	0
13	20240216	183900	33911725	4255	4255	4255	4255	0
14	20240216	183800	33911725	4255	4255	4255	4255	0
15	20240216	183700	33911725	4255	4255	4255	4255	0
16	20240216	183600	33911725	4255	4255	4255	4255	0
17	20240216	183500	33911725	4255	4255	4255	4255	0
18	20240216	183400	33911725	4255	4255	4255	4255	0
19	20240216	183300	33911725	4255	4255	4255	4255	0
20	20240216	183200	33911725	4255	4255	4255	4255	0
21	20240216	183100	33911725	4255	4255	4255	4255	0
22	20240216	183000	33911725	4255	4255	4255	4255	0
23	20240216	182900	33911725	4255	4255	4255	4255	0
24	20240216	182800	33911725	4255	4255	4255	4255	0
25	20240216	182700	33911725	4255	4255	4255	4255	0
26	20240216	182600	33911725	4255	4255	4255	4255	0
27	20240216	182500	33911725	4255	4255	4255	4255	0
28	20240216	182400	33911725	4255	4255	4255	4255	0
29	20240216	182300	33911725	4255	4255	4255	4255	0
30	20240216	182200	33911725	4255	4255	4255	4255	0
31	20240216	182100	33911725	4255	4255	4255	4255	0
32	20240216	182000	33911725	4255	4255	4255	4255	785
33	20240216	181900	33911725	4255	4255	4255	4255	0
34	20240216	181800	33911725	4255	4255	4255	4255	0
35	20240216	181700	33911725	4255	4255	4255	4255	0
36	20240216	181600	33911725	4255	4255	4255	4255	0
37	20240216	181500	33911725	4255	4255	4255	4255	0
38	20240216	181400	33911725	4255	4255	4255	4255	0
39	20240216	181300	33911725	4255	4255	4255	4255	0
40	20240216	181200	33911725	4255	4255	4255	4255	0
41	20240216	181100	33911725	4255	4255	4255	4255	0
42	20240216	181000	33911725	4255	4255	4255	4255	0
43	20240216	180900	33911725	4255	4255	4255	4255	0
44	20240216	180800	33911725	4255	4255	4255	4255	0
45	20240216	180700	33911725	4255	4255	4255	4255	0
46	20240216	180600	33911725	4255	4255	4255	4255	0
47	20240216	180500	33911725	4255	4255	4255	4255	0
48	20240216	180400	33911725	4255	4255	4255	4255	0
49	20240216	180300	33911725	4255	4255	4255	4255	0
50	20240216	180200	33911725	4255	4255	4255	4255	0
51	20240216	180100	33911725	4255	4255	4255	4255	0
52	20240216	180000	33911725	4255	4255	4255	4255	0
53	20240216	175900	33911725	4255	4255	4255	4255	0
54	20240216	175800	33911725	4255	4255	4255	4255	0
55	20240216	175700	33911725	4255	4255	4255	4255	0
56	20240216	175600	33911725	4255	4255	4255	4255	0
57	20240216	175500	33911725	4255	4255	4255	4255	0
58	20240216	175400	33911725	4255	4255	4255	4255	0
59	20240216	175300	33911725	4255	4255	4255	4255	0
60	20240216	175200	33911725	4255	4255	4255	4255	0
61	20240216	175100	33911725	4255	4255	4255	4255	0
62	20240216	175000	33911725	4255	4255	4255	4255	785
63	20240216	174900	33911725	4255	4255	4255	4255	0
64	20240216	174800	33911725	4255	4255	4255	4255	0
65	20240216	174700	33911725	4255	4255	4255	4255	0
66	20240216	174600	33911725	4255	4255	4255	4255	0
67	20240216	174500	33911725	4255	4255	4255	4255	0
68	20240216	174400	33911725	4255	4255	4255	4255	0
69	20240216	174300	33911725	4255	4255	4255	4255	0
70	20240216	174200	33911725	4255	4255	4255	4255	0
71	20240216	174100	33911725	4255	4255	4255	4255	0
72	20240216	174000	33911725	4255	4255	4255	4255	0
73	20240216	173900	33911725	4255	4255	4255	4255	0
74	20240216	173800	33911725	4255	4255	4255	4255	0
75	20240216	173700	33911725	4255	4255	4255	4255	0
76	20240216	173600	33911725	4255	4255	4255	4255	0
77	20240216	173500	33911725	4255	4255	4255	4255	0
78	20240216	173400	33911725	4255	4255	4255	4255	0
79	20240216	173300	33911725	4255	4255	4255	4255	0
80	20240216	173200	33911725	4255	4255	4255	4255	0
81	20240216	173100	33911725	4255	4255	4255	4255	0
82	20240216	173000	33911725	4255	4255	4255	4255	0
83	20240216	172900	33911725	4255	4255	4255	4255	0
84	20240216	172800	33911725	4255	4255	4255	4255	0
85	20240216	172700	33911725	4255	4255	4255	4255	0
86	20240216	172600	33911725	4255	4255	4255	4255	0
87	20240216	172500	33911725	4255	4255	4255	4255	0
88	20240216	172400	33911725	4255	4255	4255	4255	0
89	20240216	172300	33911725	4255	4255	4255	4255	0
90	20240216	172200	33911725	4255	4255	4255	4255	0
91	20240216	172100	33911725	4255	4255	4255	4255	0
92	20240216	172000	33911725	4255	4255	4255	4255	785
93	20240216	171900	33911725	4255	4255	4255	4255	0
94	20240216	171800	33911725	4255	4255	4255	4255	0
95	20240216	171700	33911725	4255	4255	4255	4255	0
96	20240216	171600	33911725	4255	4255	4255	4255	0
97	20240216	171500	33911725	4255	4255	4255	4255	0
98	20240216	171400	33911725	4255	4255	4255	4255	0
99	20240216	171300	33911725	4255	4255	4255	4255	0
100	20240216	171200	33911725	4255	4255	4255	4255	0
101	20240216	171100	33911725	4255	4255	4255	4255	0
102	20240216	171000	33911725	4255	4255	4255	4255	0
103	20240216	170900	33911725	4255	4255	4255	4255	0
104	20240216	170800	33911725	4255	4255	4255	4255	0
105	20240216	170700	33911725	4255	4255	4255	4255	0
106	20240216	170600	33911725	4255	4255	4255	4255	0
107	20240216	170500	33911725	4255	4255	4255	4255	0
108	20240216	170400	33911725	4255	4255	4255	4255	0
109	20240216	170300	33911725	4255	4255	4255	4255	0
110	20240216	170200	33911725	4255	4255	4255	4255	0
111	20240216	170100	33911725	4255	4255	4255	4255	0
112	20240216	170000	33911725	4255	4255	4255	4255	0
113	20240216	165900	33911725	4255	4255	4255	4255	0
114	20240216	165800	33911725	4255	4255	4255	4255	0
115	20240216	165700	33911725	4255	4255	4255	4255	0
116	20240216	165600	33911725	4255	4255	4255	4255	0
117	20240216	165500	33911725	4255	4255	4255	4255	0
118	20240216	165400	33911725	4255	4255	4255	4255	0
119	20240216	165300	33911725	4255	4255	4255	4255	0
120	20240216	165200	33911725	4255	4255	4255	4255	0
121	20240216	165100	33911725	4255	4255	4255	4255	0
122	20240216	165000	33911725	4255	4255	4255	4255	785
123	20240216	164900	33911725	4255	4255	4255	4255	0
124	20240216	164800	33911725	4255	4255	4255	4255	0
125	20240216	164700	33911725	4255	4255	4255	4255	0
126	20240216	164600	33911725	4255	4255	4255	4255	0
127	20240216	164500	33911725	4255	4255	4255	4255	0
128	20240216	164400	33911725	4255	4255	4255	4255	0
129	20240216	164300	33911725	4255	4255	4255	4255	0
130	20240216	164200	33911725	4255	4255	4255	4255	0
131	20240216	164100	33911725	4255	4255	4255	4255	0
132	20240216	164000	33911725	4255	4255	4255	4255	0
133	20240216	163900	33911725	4255	4255	4255	4255	0
134	20240216	163800	33911725	4255	4255	4255	4255	0
135	20240216	163700	33911725	4255	4255	4255	4255	0
136	20240216	163600	33911725	4255	4255	4255	4255	0
137	20240216	163500	33911725	4255	4255	4255	4255	0
138	20240216	163400	33911725	4255	4255	4255	4255	0
139	20240216	163300	33911725	4255	4255	4255	4255	0
140	20240216	163200	33911725	4255	4255	4255	4255	0
141	20240216	163100	33911725	4255	4255	4255	4255	0
142	20240216	163000	33911725	4255	4255	4255	4255	0
143	20240216	162900	33911725	4255	4255	4255	4255	0
144	20240216	162800	33911725	4255	4255	4255	4255	0
145	20240216	162700	33911725	4255	4255	4255	4255	0
146	20240216	162600	33911725	4255	4255	4255	4255	0
147	20240216	162500	33911725	4255	4255	4255	4255	0
148	20240216	162400	33911725	4255	4255	4255	4255	0
149	20240216	162300	33911725	4255	4255	4255	4255	0
150	20240216	162200	33911725	4255	4255	4255	4255	0
151	20240216	162100	33911725	4255	4255	4255	4255	0
152	20240216	162000	33911725	4255	4255	4255	4255	785
153	20240216	161900	33911725	4255	4255	4255	4255	0
154	20240216	161800	33911725	4255	4255	4255	4255	0
155	20240216	161700	33911725	4255	4255	4255	4255	0
156	20240216	161600	33911725	4255	4255	4255	4255	0
157	20240216	161500	33911725	4255	4255	4255	4255	0
158	20240216	161400	33911725	4255	4255	4255	4255	0
159	20240216	161300	33911725	4255	4255	4255	4255	0
160	20240216	161200	33911725	4255	4255	4255	4255	0
161	20240216	161100	33911725	4255	4255	4255	4255	0
162	20240216	161000	33911725	4255	4255	4255	4255	0
163	20240216	160900	33911725	4255	4255	4255	4255	0
164	20240216	160800	33911725	4255	4255	4255	4255	0
165	20240216	160700	33911725	4255	4255	4255	4255	0
166	20240216	160600	33911725	4255	4255	4255	4255	0
167	20240216	160500	33911725	4255	4255	4255	4255	0
168	20240216	160400	33911725	4255	4255	4255	4255	0
169	20240216	160300	33911725	4255	4255	4255	4255	0
170	20240216	160200	33911725	4255	4255	4255	4255	0
171	20240216	160100	33911725	4255	4255	4255	4255	0
172	20240216	160000	33911725	4255	4255	4255	4255	0
173	20240216	155900	33911725	4255	4255	4255	4255	0
174	20240216	155800	33911725	4255	4255	4255	4255	0
175	20240216	155700	33911725	4255	4255	4255	4255	0
176	20240216	155600	33911725	4255	4255	4255	4255	0
177	20240216	155500	33911725	4255	4255	4255	4255	0
178	20240216	155400	33911725	4255	4255	4255	4255	0
179	20240216	155300	33911725	4255	4255	4255	4255	0
180	20240216	155200	33911725	4255	4255	4255	4255	0
181	20240216	155100	33911725	4255	4255	4255	4255	0
182	20240216	155000	33911725	4255	4255	4255	4255	785
183	20240216	154900	33911725	4255	4255	4255	4255	0
184	20240216	154800	33911725	4255	4255	4255	4255	0
185	20240216	154700	33911725	4255	4255	4255	4255	0
186	20240216	154600	33911725	4255	4255	4255	4255	0
187	20240216	154500	33911725	4255	4255	4255	4255	0
188	20240216	154400	33911725	4255	4255	4255	4255	0
189	20240216	154300	33911725	4255	4255	4255	4255	0
190	20240216	154200	33911725	4255	4255	4255	4255	0
191	20240216	154100	33911725	4255	4255	4255	4255	0
192	20240216	154000	33911725	4255	4255	4255	4255	0
193	20240216	153900	33911725	4255	4255	4255	4255	0
194	20240216	153800	33911725	4255	4255	4255	4255	0
195	20240216	153700	33911725	4255	4255	4255	4255	0
196	20240216	153600	33911725	4255	4255	4255	4255	0
197	20240216	153500	33911725	4255	4255	4255	4255	0
198	20240216	153400	33911725	4255	4255	4255	4255	0
199	20240216	153300	33911725	4255	4255	4255	4255	0
200	20240216	153200	33911725	4255	4255	4255	4255	0
201	20240216	153100	33911725	4255	4255	4255	4255	0
202	20240216	153000	33911725	4255	4255	4255	4255	785
203	20240216	152900	30571550	4265	4265	4265	4265	0
204	20240216	152800	30571550	4265	4265	4265	4265	0
205	20240216	152700	30571550	4265	4265	4265	4265	0
206	20240216	152600	30571550	4265	4265	4265	4265	0
207	20240216	152500	30571550	4265	4265	4265	4265	0
208	20240216	152400	30571550	4265	4265	4265	4265	0
209	20240216	152300	30571550	4265	4265	4265	4265	0
210	20240216	152200	30571550	4265	4265	4265	4265	0
211	20240216	152100	30571550	4265	4265	4265	4265	0
212	20240216	152000	30571550	4265	4265	4265	4265	0
213	20240216	151900	30571550	4265	4265	4265	4265	0
214	20240216	151800	30571550	4265	4265	4265	4265	0
215	20240216	151700	30571550	4265	4265	4265	4265	0
216	20240216	151600	30571550	4265	4265	4265	4265	10
217	20240216	151500	30528900	4260	4260	4260	4260	71
218	20240216	151400	30226440	4260	4260	4260	4260	0
219	20240216	151300	30226440	4260	4260	4260	4260	0
220	20240216	151200	30226440	4260	4260	4260	4260	0
221	20240216	151100	30226440	4260	4260	4260	4260	0
222	20240216	151000	30226440	4260	4260	4260	4260	0
223	20240216	150900	30226440	4260	4260	4260	4260	0
224	20240216	150800	30226440	4260	4260	4260	4260	89
225	20240216	150700	29847300	4260	4260	4260	4260	0
226	20240216	150600	29847300	4260	4260	4260	4260	0
227	20240216	150500	29847300	4260	4260	4260	4260	0
228	20240216	150400	29847300	4260	4260	4260	4260	0
229	20240216	150300	29847300	4260	4260	4260	4260	0
230	20240216	150200	29847300	4260	4260	4260	4260	0
231	20240216	150100	29847300	4260	4260	4260	4260	0
232	20240216	150000	29847300	4260	4260	4260	4260	0
233	20240216	145900	29847300	4260	4260	4260	4260	0
234	20240216	145800	29847300	4260	4260	4260	4260	0
235	20240216	145700	29847300	4260	4260	4260	4260	12
236	20240216	145600	29796180	4260	4260	4260	4260	0
237	20240216	145500	29796180	4260	4260	4260	4260	0
238	20240216	145400	29796180	4260	4260	4260	4260	200
239	20240216	145300	28944180	4265	4265	4265	4265	1
240	20240216	145200	28939915	4260	4260	4260	4260	0
241	20240216	145100	28939915	4260	4260	4260	4260	12
242	20240216	145000	28888795	4265	4265	4265	4265	1
243	20240216	144900	28884530	4260	4260	4260	4260	0
244	20240216	144800	28884530	4260	4260	4260	4260	0
245	20240216	144700	28884530	4260	4260	4260	4260	24
246	20240216	144600	28782290	4265	4265	4265	4265	0
247	20240216	144500	28782290	4265	4265	4265	4265	0
248	20240216	144400	28782290	4265	4265	4265	4265	2
249	20240216	144300	28773760	4260	4260	4260	4260	0
250	20240216	144200	28773760	4260	4260	4260	4260	0
251	20240216	144100	28773760	4260	4260	4260	4260	0
252	20240216	144000	28773760	4260	4260	4260	4260	0
253	20240216	143900	28773760	4260	4260	4260	4260	0
254	20240216	143800	28773760	4260	4260	4260	4260	0
255	20240216	143700	28773760	4260	4260	4260	4260	4
256	20240216	143600	28756720	4265	4265	4265	4265	7
257	20240216	143500	28726865	4265	4265	4265	4265	0
258	20240216	143400	28726865	4265	4265	4265	4265	12
259	20240216	143300	28675685	4265	4265	4265	4265	0
260	20240216	143200	28675685	4265	4265	4265	4265	3
261	20240216	143100	28662890	4265	4265	4265	4265	0
262	20240216	143000	28662890	4265	4265	4265	4265	0
263	20240216	142900	28662890	4265	4265	4265	4265	0
264	20240216	142800	28662890	4265	4265	4265	4265	10
265	20240216	142700	28620240	4265	4265	4265	4265	0
266	20240216	142600	28620240	4265	4265	4265	4265	12
267	20240216	142500	28569060	4270	4270	4270	4270	0
268	20240216	142400	28569060	4270	4270	4270	4270	0
269	20240216	142300	28569060	4270	4270	4270	4270	0
270	20240216	142200	28569060	4270	4270	4270	4270	0
271	20240216	142100	28569060	4270	4270	4270	4270	0
272	20240216	142000	28569060	4270	4270	4270	4270	0
273	20240216	141900	28569060	4270	4270	4270	4270	0
274	20240216	141800	28569060	4270	4270	4270	4270	0
275	20240216	141700	28569060	4270	4270	4270	4270	0
276	20240216	141600	28569060	4270	4270	4270	4270	0
277	20240216	141500	28569060	4270	4270	4270	4270	0
278	20240216	141400	28569060	4270	4270	4270	4270	1
279	20240216	141300	28564790	4265	4265	4265	4265	0
280	20240216	141200	28564790	4265	4265	4265	4265	1
281	20240216	141100	28560525	4260	4260	4260	4260	0
282	20240216	141000	28560525	4260	4260	4260	4260	0
283	20240216	140900	28560525	4260	4260	4260	4260	0
284	20240216	140800	28560525	4260	4260	4260	4260	0
285	20240216	140700	28560525	4260	4260	4260	4260	0
286	20240216	140600	28560525	4260	4260	4260	4260	0
287	20240216	140500	28560525	4260	4260	4260	4260	0
288	20240216	140400	28560525	4260	4260	4260	4260	0
289	20240216	140300	28560525	4260	4260	4260	4260	0
290	20240216	140200	28560525	4260	4260	4260	4260	0
291	20240216	140100	28560525	4260	4260	4260	4260	0
292	20240216	140000	28560525	4260	4260	4260	4260	0
293	20240216	135900	28560525	4260	4260	4260	4260	0
294	20240216	135800	28560525	4260	4260	4260	4260	1
295	20240216	135700	28556265	4275	4275	4275	4275	0
296	20240216	135600	28556265	4275	4275	4275	4275	0
297	20240216	135500	28556265	4275	4275	4275	4275	0
298	20240216	135400	28556265	4275	4275	4275	4275	0
299	20240216	135300	28556265	4275	4275	4275	4275	0
300	20240216	135200	28556265	4275	4275	4275	4275	0
301	20240216	135100	28556265	4275	4275	4275	4275	12
302	20240216	135000	28504965	4275	4275	4275	4275	0
303	20240216	134900	28504965	4275	4275	4275	4275	24
304	20240216	134800	28402365	4270	4270	4270	4270	0
305	20240216	134700	28402365	4270	4270	4270	4270	0
306	20240216	134600	28402365	4270	4270	4270	4270	12
307	20240216	134500	28351125	4270	4270	4270	4270	0
308	20240216	134400	28351125	4270	4270	4270	4270	12
309	20240216	134300	28299885	4260	4260	4260	4260	0
310	20240216	134200	28299885	4260	4260	4260	4260	0
311	20240216	134100	28299885	4260	4260	4260	4260	0
312	20240216	134000	28299885	4260	4260	4260	4260	0
313	20240216	133900	28299885	4260	4260	4260	4260	0
314	20240216	133800	28299885	4260	4260	4260	4260	0
315	20240216	133700	28299885	4260	4260	4260	4260	0
316	20240216	133600	28299885	4260	4260	4260	4260	0
317	20240216	133500	28299885	4260	4260	4260	4260	250
318	20240216	133400	27234885	4260	4260	4260	4260	0
319	20240216	133300	27234885	4260	4260	4260	4260	0
320	20240216	133200	27234885	4260	4260	4260	4260	0
321	20240216	133100	27234885	4260	4260	4260	4260	500
322	20240216	133000	25104885	4260	4260	4260	4260	0
323	20240216	132900	25104885	4260	4260	4260	4260	0
324	20240216	132800	25104885	4260	4260	4260	4260	0
325	20240216	132700	25104885	4260	4265	4265	4260	30
326	20240216	132600	24977070	4285	4285	4285	4285	0
327	20240216	132500	24977070	4285	4270	4285	4270	30
328	20240216	132400	24848780	4265	4265	4265	4265	51
329	20240216	132300	24631265	4270	4270	4270	4270	12
330	20240216	132200	24580025	4275	4270	4275	4270	1150
331	20240216	132100	19666200	4270	4270	4270	4270	0
332	20240216	132000	19666200	4270	4270	4270	4270	0
333	20240216	131900	19666200	4270	4265	4270	4265	40
334	20240216	131800	19495445	4260	4260	4260	4260	0
335	20240216	131700	19495445	4260	4260	4260	4260	0
336	20240216	131600	19495445	4260	4260	4260	4260	13
337	20240216	131500	19440065	4260	4260	4260	4260	13
338	20240216	131400	19384685	4265	4265	4265	4265	0
339	20240216	131300	19384685	4265	4265	4265	4265	0
340	20240216	131200	19384685	4265	4265	4265	4265	0
341	20240216	131100	19384685	4265	4265	4265	4265	0
342	20240216	131000	19384685	4265	4265	4265	4265	0
343	20240216	130900	19384685	4265	4265	4265	4265	0
344	20240216	130800	19384685	4265	4265	4265	4265	0
345	20240216	130700	19384685	4265	4265	4265	4265	0
346	20240216	130600	19384685	4265	4265	4265	4265	4
347	20240216	130500	19367625	4265	4265	4265	4265	0
348	20240216	130400	19367625	4265	4265	4265	4265	0
349	20240216	130300	19367625	4265	4265	4265	4265	5
350	20240216	130200	19346300	4265	4265	4265	4265	0
351	20240216	130100	19346300	4265	4265	4265	4265	37
352	20240216	130000	19188495	4270	4270	4270	4270	0
353	20240216	125900	19188495	4270	4270	4270	4270	0
354	20240216	125800	19188495	4270	4270	4270	4270	0
355	20240216	125700	19188495	4270	4270	4270	4270	0
356	20240216	125600	19188495	4270	4270	4270	4270	0
357	20240216	125500	19188495	4270	4270	4270	4270	0
358	20240216	125400	19188495	4270	4270	4270	4270	0
359	20240216	125300	19188495	4270	4270	4270	4270	0
360	20240216	125200	19188495	4270	4270	4270	4270	12
361	20240216	125100	19137255	4265	4265	4265	4265	0
362	20240216	125000	19137255	4265	4265	4265	4265	0
363	20240216	124900	19137255	4265	4265	4265	4265	0
364	20240216	124800	19137255	4265	4265	4265	4265	0
365	20240216	124700	19137255	4265	4265	4265	4265	0
366	20240216	124600	19137255	4265	4265	4265	4265	12
367	20240216	124500	19086075	4265	4265	4265	4265	0
368	20240216	124400	19086075	4265	4265	4265	4265	24
369	20240216	124300	18983715	4265	4265	4265	4265	2
370	20240216	124200	18975185	4260	4260	4260	4260	0
371	20240216	124100	18975185	4260	4260	4260	4260	0
372	20240216	124000	18975185	4260	4260	4260	4260	0
373	20240216	123900	18975185	4260	4260	4260	4260	0
374	20240216	123800	18975185	4260	4260	4260	4260	0
375	20240216	123700	18975185	4260	4260	4260	4260	15
376	20240216	123600	18911285	4260	4260	4260	4260	11
377	20240216	123500	18864425	4260	4260	4260	4260	0
378	20240216	123400	18864425	4260	4260	4260	4260	0
379	20240216	123300	18864425	4260	4260	4260	4260	0
380	20240216	123200	18864425	4260	4260	4260	4260	0
381	20240216	123100	18864425	4260	4260	4260	4260	11
382	20240216	123000	18817565	4265	4265	4265	4265	0
383	20240216	122900	18817565	4265	4265	4265	4265	0
384	20240216	122800	18817565	4265	4265	4265	4265	0
385	20240216	122700	18817565	4265	4265	4265	4265	1
386	20240216	122600	18813300	4265	4265	4265	4265	0
387	20240216	122500	18813300	4265	4265	4265	4265	0
388	20240216	122400	18813300	4265	4265	4265	4265	0
389	20240216	122300	18813300	4265	4265	4265	4265	0
390	20240216	122200	18813300	4265	4265	4265	4265	10
391	20240216	122100	18770650	4265	4265	4265	4265	0
392	20240216	122000	18770650	4265	4265	4265	4265	0
393	20240216	121900	18770650	4265	4265	4265	4265	0
394	20240216	121800	18770650	4265	4265	4265	4265	0
395	20240216	121700	18770650	4265	4265	4265	4265	0
396	20240216	121600	18770650	4265	4265	4265	4265	0
397	20240216	121500	18770650	4265	4265	4265	4265	0
398	20240216	121400	18770650	4265	4265	4265	4265	0
399	20240216	121300	18770650	4265	4265	4265	4265	0
400	20240216	121200	18770650	4265	4265	4265	4265	46
401	20240216	121100	18574460	4265	4265	4265	4265	13
402	20240216	121000	18519015	4265	4265	4265	4265	13
403	20240216	120900	18463570	4270	4270	4270	4270	0
404	20240216	120800	18463570	4270	4270	4270	4270	0
405	20240216	120700	18463570	4270	4270	4270	4270	0
406	20240216	120600	18463570	4270	4270	4270	4270	0
407	20240216	120500	18463570	4270	4270	4270	4270	0
408	20240216	120400	18463570	4270	4270	4270	4270	0
409	20240216	120300	18463570	4270	4270	4270	4270	0
410	20240216	120200	18463570	4270	4255	4270	4255	534
411	20240216	120100	16189840	4255	4255	4255	4255	17
412	20240216	120000	16117505	4255	4255	4255	4255	0
413	20240216	115900	16117505	4255	4255	4255	4255	0
414	20240216	115800	16117505	4255	4255	4255	4255	0
415	20240216	115700	16117505	4255	4255	4255	4255	0
416	20240216	115600	16117505	4255	4255	4255	4255	12
417	20240216	115500	16066445	4260	4260	4260	4260	0
418	20240216	115400	16066445	4260	4260	4260	4260	0
419	20240216	115300	16066445	4260	4260	4260	4260	16
420	20240216	115200	15998285	4260	4260	4260	4260	0
421	20240216	115100	15998285	4260	4260	4260	4260	12
422	20240216	115000	15947165	4260	4260	4260	4260	0
423	20240216	114900	15947165	4260	4260	4260	4260	0
424	20240216	114800	15947165	4260	4260	4260	4260	0
425	20240216	114700	15947165	4260	4260	4260	4260	0
426	20240216	114600	15947165	4260	4260	4260	4260	24
427	20240216	114500	15844925	4260	4260	4260	4260	0
428	20240216	114400	15844925	4260	4260	4260	4260	0
429	20240216	114300	15844925	4260	4260	4260	4260	0
430	20240216	114200	15844925	4260	4260	4260	4260	0
431	20240216	114100	15844925	4260	4260	4260	4260	216
432	20240216	114000	14924765	4260	4260	4260	4260	0
433	20240216	113900	14924765	4260	4260	4260	4260	0
434	20240216	113800	14924765	4260	4260	4260	4260	0
435	20240216	113700	14924765	4260	4260	4260	4260	0
436	20240216	113600	14924765	4260	4260	4260	4260	12
437	20240216	113500	14873645	4260	4260	4260	4260	0
438	20240216	113400	14873645	4260	4260	4260	4260	0
439	20240216	113300	14873645	4260	4260	4260	4260	0
440	20240216	113200	14873645	4260	4260	4260	4260	0
441	20240216	113100	14873645	4260	4260	4260	4260	12
442	20240216	113000	14822525	4260	4260	4260	4260	0
443	20240216	112900	14822525	4260	4260	4260	4260	0
444	20240216	112800	14822525	4260	4260	4260	4260	0
445	20240216	112700	14822525	4260	4260	4260	4260	0
446	20240216	112600	14822525	4260	4260	4260	4260	12
447	20240216	112500	14771405	4260	4260	4260	4260	0
448	20240216	112400	14771405	4260	4260	4260	4260	0
449	20240216	112300	14771405	4260	4260	4260	4260	0
450	20240216	112200	14771405	4260	4260	4260	4260	13
451	20240216	112100	14716025	4260	4260	4260	4260	0
452	20240216	112000	14716025	4260	4260	4260	4260	0
453	20240216	111900	14716025	4260	4260	4260	4260	31
454	20240216	111800	14583965	4265	4265	4265	4265	0
455	20240216	111700	14583965	4265	4265	4265	4265	0
456	20240216	111600	14583965	4265	4265	4265	4265	1
457	20240216	111500	14579700	4260	4260	4260	4260	0
458	20240216	111400	14579700	4260	4260	4260	4260	0
459	20240216	111300	14579700	4260	4260	4260	4260	0
460	20240216	111200	14579700	4260	4260	4260	4260	0
461	20240216	111100	14579700	4260	4260	4260	4260	13
462	20240216	111000	14524320	4260	4260	4260	4260	0
463	20240216	110900	14524320	4260	4260	4260	4260	272
464	20240216	110800	13365600	4260	4260	4260	4260	2
465	20240216	110700	13357080	4265	4265	4265	4265	0
466	20240216	110600	13357080	4265	4265	4265	4265	0
467	20240216	110500	13357080	4265	4265	4265	4265	0
468	20240216	110400	13357080	4265	4265	4265	4265	0
469	20240216	110300	13357080	4265	4265	4265	4265	0
470	20240216	110200	13357080	4265	4265	4265	4265	5
471	20240216	110100	13335755	4270	4270	4270	4270	0
472	20240216	110000	13335755	4270	4270	4270	4270	0
473	20240216	105900	13335755	4270	4270	4270	4270	0
474	20240216	105800	13335755	4270	4270	4270	4270	0
475	20240216	105700	13335755	4270	4270	4270	4270	0
476	20240216	105600	13335755	4270	4270	4270	4270	0
477	20240216	105500	13335755	4270	4270	4270	4270	0
478	20240216	105400	13335755	4270	4270	4270	4270	0
479	20240216	105300	13335755	4270	4270	4270	4270	0
480	20240216	105200	13335755	4270	4270	4270	4270	1
481	20240216	105100	13331485	4255	4255	4255	4255	0
482	20240216	105000	13331485	4255	4255	4255	4255	0
483	20240216	104900	13331485	4255	4255	4255	4255	0
484	20240216	104800	13331485	4255	4255	4255	4255	0
485	20240216	104700	13331485	4255	4255	4255	4255	0
486	20240216	104600	13331485	4255	4255	4255	4255	0
487	20240216	104500	13331485	4255	4255	4255	4255	0
488	20240216	104400	13331485	4255	4255	4255	4255	0
489	20240216	104300	13331485	4255	4255	4255	4255	0
490	20240216	104200	13331485	4255	4255	4255	4255	0
491	20240216	104100	13331485	4255	4255	4255	4255	0
492	20240216	104000	13331485	4255	4255	4255	4255	69
493	20240216	103900	13037890	4255	4255	4255	4255	450
494	20240216	103800	11123140	4255	4255	4255	4255	0
495	20240216	103700	11123140	4255	4255	4255	4255	0
496	20240216	103600	11123140	4255	4260	4260	4255	889
497	20240216	103500	7339395	4260	4260	4260	4260	0
498	20240216	103400	7339395	4260	4260	4260	4260	0
499	20240216	103300	7339395	4260	4260	4260	4260	0
500	20240216	103200	7339395	4260	4260	4260	4260	0
501	20240216	103100	7339395	4260	4260	4260	4260	0
502	20240216	103000	7339395	4260	4260	4260	4260	24
503	20240216	102900	7237155	4260	4260	4260	4260	0
504	20240216	102800	7237155	4260	4260	4260	4260	0
505	20240216	102700	7237155	4260	4260	4260	4260	0
506	20240216	102600	7237155	4260	4260	4260	4260	0
507	20240216	102500	7237155	4260	4260	4260	4260	0
508	20240216	102400	7237155	4260	4260	4260	4260	0
509	20240216	102300	7237155	4260	4265	4265	4260	117
510	20240216	102200	6738700	4265	4265	4265	4265	2
511	20240216	102100	6730170	4270	4270	4270	4270	5
512	20240216	102000	6708820	4270	4270	4270	4270	1
513	20240216	101900	6704550	4270	4270	4270	4270	0
514	20240216	101800	6704550	4270	4270	4270	4270	0
515	20240216	101700	6704550	4270	4270	4270	4270	0
516	20240216	101600	6704550	4270	4270	4270	4270	0
517	20240216	101500	6704550	4270	4270	4270	4270	0
518	20240216	101400	6704550	4270	4270	4270	4270	0
519	20240216	101300	6704550	4270	4270	4270	4270	16
520	20240216	101200	6636230	4275	4275	4275	4275	0
521	20240216	101100	6636230	4275	4275	4275	4275	0
522	20240216	101000	6636230	4275	4275	4275	4275	0
523	20240216	100900	6636230	4275	4275	4275	4275	3
524	20240216	100800	6623405	4275	4275	4275	4275	0
525	20240216	100700	6623405	4275	4275	4275	4275	0
526	20240216	100600	6623405	4275	4275	4275	4275	0
527	20240216	100500	6623405	4275	4275	4275	4275	0
528	20240216	100400	6623405	4275	4275	4275	4275	1
529	20240216	100300	6619130	4285	4285	4285	4285	0
530	20240216	100200	6619130	4285	4285	4285	4285	0
531	20240216	100100	6619130	4285	4285	4285	4285	0
532	20240216	100000	6619130	4285	4285	4285	4285	0
533	20240216	095900	6619130	4285	4285	4285	4285	0
534	20240216	095800	6619130	4285	4285	4285	4285	0
535	20240216	095700	6619130	4285	4285	4285	4285	0
536	20240216	095600	6619130	4285	4285	4285	4285	0
537	20240216	095500	6619130	4285	4285	4285	4285	0
538	20240216	095400	6619130	4285	4285	4285	4285	0
539	20240216	095300	6619130	4285	4285	4285	4285	0
540	20240216	095200	6619130	4285	4285	4285	4285	0
541	20240216	095100	6619130	4285	4285	4285	4285	0
542	20240216	095000	6619130	4285	4285	4285	4285	0
543	20240216	094900	6619130	4285	4285	4285	4285	0
544	20240216	094800	6619130	4285	4285	4285	4285	0
545	20240216	094700	6619130	4285	4285	4285	4285	0
546	20240216	094600	6619130	4285	4285	4285	4285	0
547	20240216	094500	6619130	4285	4285	4285	4285	12
548	20240216	094400	6567710	4285	4285	4285	4285	0
549	20240216	094300	6567710	4285	4285	4285	4285	0
550	20240216	094200	6567710	4285	4285	4285	4285	0
551	20240216	094100	6567710	4285	4285	4285	4285	0
552	20240216	094000	6567710	4285	4285	4285	4285	30
553	20240216	093900	6439160	4285	4265	4285	4260	1071
554	20240216	093800	1875445	4285	4285	4285	4285	0
555	20240216	093700	1875445	4285	4285	4285	4285	0
556	20240216	093600	1875445	4285	4285	4285	4285	0
557	20240216	093500	1875445	4285	4285	4285	4285	0
558	20240216	093400	1875445	4285	4285	4285	4285	0
559	20240216	093300	1875445	4285	4285	4285	4285	0
560	20240216	093200	1875445	4285	4285	4285	4285	1
561	20240216	093100	1871160	4265	4265	4265	4265	0
562	20240216	093000	1871160	4265	4265	4265	4265	0
563	20240216	092900	1871160	4265	4265	4265	4265	0
564	20240216	092800	1871160	4265	4265	4265	4265	0
565	20240216	092700	1871160	4265	4265	4265	4265	0
566	20240216	092600	1871160	4265	4265	4265	4265	0
567	20240216	092500	1871160	4265	4265	4265	4265	0
568	20240216	092400	1871160	4265	4265	4265	4265	11
569	20240216	092300	1824245	4260	4260	4260	4260	0
570	20240216	092200	1824245	4260	4260	4260	4260	0
571	20240216	092100	1824245	4260	4260	4260	4260	0
572	20240216	092000	1824245	4260	4260	4260	4260	0
573	20240216	091900	1824245	4260	4260	4260	4260	0
574	20240216	091800	1824245	4260	4260	4260	4260	0
575	20240216	091700	1824245	4260	4260	4260	4260	0
576	20240216	091600	1824245	4260	4260	4260	4260	0
577	20240216	091500	1824245	4260	4260	4260	4260	0
578	20240216	091400	1824245	4260	4260	4260	4260	1
579	20240216	091300	1819985	4280	4280	4280	4280	0
580	20240216	091200	1819985	4280	4280	4280	4280	10
581	20240216	091100	1777185	4285	4285	4285	4285	0
582	20240216	091000	1777185	4285	4285	4285	4285	0
583	20240216	090900	1777185	4285	4285	4285	4285	0
584	20240216	090800	1777185	4285	4285	4285	4285	0
585	20240216	090700	1777185	4285	4285	4285	4285	0
586	20240216	090600	1777185	4285	4285	4285	4285	0
587	20240216	090500	1777185	4285	4285	4285	4285	1
588	20240216	090400	1772900	4290	4285	4290	4285	150
589	20240216	090300	1129640	4280	4280	4280	4280	0
590	20240216	090200	1129640	4280	4280	4280	4280	0
591	20240216	090100	1129640	4280	4280	4280	4280	63
592	20240216	090000	860000	4300	4300	4300	4300	200