KissMeData/002240/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183600	7656649750	28350	28350	28350	28350	34808
3	20240216	183500	7656649750	28350	28350	28350	28350	0
4	20240216	183400	7656649750	28350	28350	28350	28350	0
5	20240216	183300	7656649750	28350	28350	28350	28350	0
6	20240216	183200	7656649750	28350	28350	28350	28350	0
7	20240216	183100	7656649750	28350	28350	28350	28350	0
8	20240216	183000	7656649750	28350	28350	28350	28350	0
9	20240216	182900	7656649750	28350	28350	28350	28350	0
10	20240216	182800	7656649750	28350	28350	28350	28350	0
11	20240216	182700	7656649750	28350	28350	28350	28350	0
12	20240216	182600	7656649750	28350	28350	28350	28350	0
13	20240216	182500	7656649750	28350	28350	28350	28350	0
14	20240216	182400	7656649750	28350	28350	28350	28350	0
15	20240216	182300	7656649750	28350	28350	28350	28350	0
16	20240216	182200	7656649750	28350	28350	28350	28350	0
17	20240216	182100	7656649750	28350	28350	28350	28350	0
18	20240216	182000	7656649750	28350	28350	28350	28350	0
19	20240216	181900	7656649750	28350	28350	28350	28350	0
20	20240216	181800	7656649750	28350	28350	28350	28350	0
21	20240216	181700	7656649750	28350	28350	28350	28350	0
22	20240216	181600	7656649750	28350	28350	28350	28350	0
23	20240216	181500	7656649750	28350	28350	28350	28350	0
24	20240216	181400	7656649750	28350	28350	28350	28350	0
25	20240216	181300	7656649750	28350	28350	28350	28350	0
26	20240216	181200	7656649750	28350	28350	28350	28350	0
27	20240216	181100	7656649750	28350	28350	28350	28350	0
28	20240216	181000	7656649750	28350	28350	28350	28350	0
29	20240216	180900	7656649750	28350	28350	28350	28350	0
30	20240216	180800	7656649750	28350	28350	28350	28350	0
31	20240216	180700	7656649750	28350	28350	28350	28350	0
32	20240216	180600	7656649750	28350	28350	28350	28350	34808
33	20240216	180500	7656649750	28350	28350	28350	28350	0
34	20240216	180400	7656649750	28350	28350	28350	28350	0
35	20240216	180300	7656649750	28350	28350	28350	28350	0
36	20240216	180200	7656649750	28350	28350	28350	28350	0
37	20240216	180100	7656649750	28350	28350	28350	28350	0
38	20240216	180000	7656649750	28350	28350	28350	28350	0
39	20240216	175900	7656649750	28350	28350	28350	28350	0
40	20240216	175800	7656649750	28350	28350	28350	28350	0
41	20240216	175700	7656649750	28350	28350	28350	28350	0
42	20240216	175600	7656649750	28350	28350	28350	28350	0
43	20240216	175500	7656649750	28350	28350	28350	28350	0
44	20240216	175400	7656649750	28350	28350	28350	28350	0
45	20240216	175300	7656649750	28350	28350	28350	28350	0
46	20240216	175200	7656649750	28350	28350	28350	28350	0
47	20240216	175100	7656649750	28350	28350	28350	28350	0
48	20240216	175000	7656649750	28350	28350	28350	28350	0
49	20240216	174900	7656649750	28350	28350	28350	28350	0
50	20240216	174800	7656649750	28350	28350	28350	28350	0
51	20240216	174700	7656649750	28350	28350	28350	28350	0
52	20240216	174600	7656649750	28350	28350	28350	28350	0
53	20240216	174500	7656649750	28350	28350	28350	28350	0
54	20240216	174400	7656649750	28350	28350	28350	28350	0
55	20240216	174300	7656649750	28350	28350	28350	28350	0
56	20240216	174200	7656649750	28350	28350	28350	28350	0
57	20240216	174100	7656649750	28350	28350	28350	28350	0
58	20240216	174000	7656649750	28350	28350	28350	28350	0
59	20240216	173900	7656649750	28350	28350	28350	28350	0
60	20240216	173800	7656649750	28350	28350	28350	28350	0
61	20240216	173700	7656649750	28350	28350	28350	28350	0
62	20240216	173600	7656649750	28350	28350	28350	28350	34808
63	20240216	173500	7656649750	28350	28350	28350	28350	0
64	20240216	173400	7656649750	28350	28350	28350	28350	0
65	20240216	173300	7656649750	28350	28350	28350	28350	0
66	20240216	173200	7656649750	28350	28350	28350	28350	0
67	20240216	173100	7656649750	28350	28350	28350	28350	0
68	20240216	173000	7656649750	28350	28350	28350	28350	0
69	20240216	172900	7656649750	28350	28350	28350	28350	0
70	20240216	172800	7656649750	28350	28350	28350	28350	0
71	20240216	172700	7656649750	28350	28350	28350	28350	0
72	20240216	172600	7656649750	28350	28350	28350	28350	0
73	20240216	172500	7656649750	28350	28350	28350	28350	0
74	20240216	172400	7656649750	28350	28350	28350	28350	0
75	20240216	172300	7656649750	28350	28350	28350	28350	0
76	20240216	172200	7656649750	28350	28350	28350	28350	0
77	20240216	172100	7656649750	28350	28350	28350	28350	0
78	20240216	172000	7656649750	28350	28350	28350	28350	0
79	20240216	171900	7656649750	28350	28350	28350	28350	0
80	20240216	171800	7656649750	28350	28350	28350	28350	0
81	20240216	171700	7656649750	28350	28350	28350	28350	0
82	20240216	171600	7656649750	28350	28350	28350	28350	0
83	20240216	171500	7656649750	28350	28350	28350	28350	0
84	20240216	171400	7656649750	28350	28350	28350	28350	0
85	20240216	171300	7656649750	28350	28350	28350	28350	0
86	20240216	171200	7656649750	28350	28350	28350	28350	0
87	20240216	171100	7656649750	28350	28350	28350	28350	0
88	20240216	171000	7656649750	28350	28350	28350	28350	0
89	20240216	170900	7656649750	28350	28350	28350	28350	0
90	20240216	170800	7656649750	28350	28350	28350	28350	0
91	20240216	170700	7656649750	28350	28350	28350	28350	0
92	20240216	170600	7656649750	28350	28350	28350	28350	34808
93	20240216	170500	7656649750	28350	28350	28350	28350	0
94	20240216	170400	7656649750	28350	28350	28350	28350	0
95	20240216	170300	7656649750	28350	28350	28350	28350	0
96	20240216	170200	7656649750	28350	28350	28350	28350	0
97	20240216	170100	7656649750	28350	28350	28350	28350	0
98	20240216	170000	7656649750	28350	28350	28350	28350	0
99	20240216	165900	7656649750	28350	28350	28350	28350	0
100	20240216	165800	7656649750	28350	28350	28350	28350	0
101	20240216	165700	7656649750	28350	28350	28350	28350	0
102	20240216	165600	7656649750	28350	28350	28350	28350	0
103	20240216	165500	7656649750	28350	28350	28350	28350	0
104	20240216	165400	7656649750	28350	28350	28350	28350	0
105	20240216	165300	7656649750	28350	28350	28350	28350	0
106	20240216	165200	7656649750	28350	28350	28350	28350	0
107	20240216	165100	7656649750	28350	28350	28350	28350	0
108	20240216	165000	7656649750	28350	28350	28350	28350	0
109	20240216	164900	7656649750	28350	28350	28350	28350	0
110	20240216	164800	7656649750	28350	28350	28350	28350	0
111	20240216	164700	7656649750	28350	28350	28350	28350	0
112	20240216	164600	7656649750	28350	28350	28350	28350	0
113	20240216	164500	7656649750	28350	28350	28350	28350	0
114	20240216	164400	7656649750	28350	28350	28350	28350	0
115	20240216	164300	7656649750	28350	28350	28350	28350	0
116	20240216	164200	7656649750	28350	28350	28350	28350	0
117	20240216	164100	7656649750	28350	28350	28350	28350	0
118	20240216	164000	7656649750	28350	28350	28350	28350	0
119	20240216	163900	7656649750	28350	28350	28350	28350	0
120	20240216	163800	7656649750	28350	28350	28350	28350	0
121	20240216	163700	7656649750	28350	28350	28350	28350	0
122	20240216	163600	7656649750	28350	28350	28350	28350	34808
123	20240216	163500	7656649750	28350	28350	28350	28350	0
124	20240216	163400	7656649750	28350	28350	28350	28350	0
125	20240216	163300	7656649750	28350	28350	28350	28350	0
126	20240216	163200	7656649750	28350	28350	28350	28350	0
127	20240216	163100	7656649750	28350	28350	28350	28350	0
128	20240216	163000	7656649750	28350	28350	28350	28350	0
129	20240216	162900	7656649750	28350	28350	28350	28350	0
130	20240216	162800	7656649750	28350	28350	28350	28350	0
131	20240216	162700	7656649750	28350	28350	28350	28350	0
132	20240216	162600	7656649750	28350	28350	28350	28350	0
133	20240216	162500	7656649750	28350	28350	28350	28350	0
134	20240216	162400	7656649750	28350	28350	28350	28350	0
135	20240216	162300	7656649750	28350	28350	28350	28350	0
136	20240216	162200	7656649750	28350	28350	28350	28350	0
137	20240216	162100	7656649750	28350	28350	28350	28350	0
138	20240216	162000	7656649750	28350	28350	28350	28350	0
139	20240216	161900	7656649750	28350	28350	28350	28350	0
140	20240216	161800	7656649750	28350	28350	28350	28350	0
141	20240216	161700	7656649750	28350	28350	28350	28350	0
142	20240216	161600	7656649750	28350	28350	28350	28350	0
143	20240216	161500	7656649750	28350	28350	28350	28350	0
144	20240216	161400	7656649750	28350	28350	28350	28350	0
145	20240216	161300	7656649750	28350	28350	28350	28350	0
146	20240216	161200	7656649750	28350	28350	28350	28350	0
147	20240216	161100	7656649750	28350	28350	28350	28350	0
148	20240216	161000	7656649750	28350	28350	28350	28350	0
149	20240216	160900	7656649750	28350	28350	28350	28350	0
150	20240216	160800	7656649750	28350	28350	28350	28350	0
151	20240216	160700	7656649750	28350	28350	28350	28350	0
152	20240216	160600	7656649750	28350	28350	28350	28350	34808
153	20240216	160500	7656649750	28350	28350	28350	28350	0
154	20240216	160400	7656649750	28350	28350	28350	28350	0
155	20240216	160300	7656649750	28350	28350	28350	28350	0
156	20240216	160200	7656649750	28350	28350	28350	28350	0
157	20240216	160100	7656649750	28350	28350	28350	28350	0
158	20240216	160000	7656649750	28350	28350	28350	28350	0
159	20240216	155900	7656649750	28350	28350	28350	28350	0
160	20240216	155800	7656649750	28350	28350	28350	28350	0
161	20240216	155700	7656649750	28350	28350	28350	28350	0
162	20240216	155600	7656649750	28350	28350	28350	28350	0
163	20240216	155500	7656649750	28350	28350	28350	28350	0
164	20240216	155400	7656649750	28350	28350	28350	28350	0
165	20240216	155300	7656649750	28350	28350	28350	28350	0
166	20240216	155200	7656649750	28350	28350	28350	28350	0
167	20240216	155100	7656649750	28350	28350	28350	28350	0
168	20240216	155000	7656649750	28350	28350	28350	28350	0
169	20240216	154900	7656649750	28350	28350	28350	28350	0
170	20240216	154800	7656649750	28350	28350	28350	28350	0
171	20240216	154700	7656649750	28350	28350	28350	28350	0
172	20240216	154600	7656649750	28350	28350	28350	28350	0
173	20240216	154500	7656649750	28350	28350	28350	28350	0
174	20240216	154400	7656649750	28350	28350	28350	28350	0
175	20240216	154300	7656649750	28350	28350	28350	28350	0
176	20240216	154200	7656649750	28350	28350	28350	28350	0
177	20240216	154100	7656649750	28350	28350	28350	28350	0
178	20240216	154000	7656649750	28350	28350	28350	28350	0
179	20240216	153900	7656649750	28350	28350	28350	28350	0
180	20240216	153800	7656649750	28350	28350	28350	28350	0
181	20240216	153700	7656649750	28350	28350	28350	28350	0
182	20240216	153600	7656649750	28350	28350	28350	28350	34808
183	20240216	153500	7656649750	28350	28350	28350	28350	0
184	20240216	153400	7656649750	28350	28350	28350	28350	0
185	20240216	153300	7656649750	28350	28350	28350	28350	0
186	20240216	153200	7656649750	28350	28350	28350	28350	0
187	20240216	153100	7656649750	28350	28350	28350	28350	0
188	20240216	153000	7656649750	28350	28350	28350	28350	34808
189	20240216	152900	6669842950	29000	29000	29000	29000	0
190	20240216	152800	6669842950	29000	29000	29000	29000	0
191	20240216	152700	6669842950	29000	29000	29000	29000	0
192	20240216	152600	6669842950	29000	29000	29000	29000	0
193	20240216	152500	6669842950	29000	29000	29000	29000	0
194	20240216	152400	6669842950	29000	29000	29000	29000	0
195	20240216	152300	6669842950	29000	29000	29000	29000	0
196	20240216	152200	6669842950	29000	29000	29000	29000	0
197	20240216	152100	6669842950	29000	29000	29000	29000	0
198	20240216	152000	6669842950	29000	29000	29000	29000	0
199	20240216	151900	6669842950	29000	29000	29000	29000	0
200	20240216	151800	6669842950	29000	29000	29000	29000	0
201	20240216	151700	6669842950	29000	29000	29000	29000	0
202	20240216	151600	6669842950	29000	29000	29000	29000	0
203	20240216	151500	6669842950	29000	29000	29000	29000	0
204	20240216	151400	6669842950	29000	29000	29000	29000	0
205	20240216	151300	6669842950	29000	29000	29000	29000	0
206	20240216	151200	6669842950	29000	29000	29000	29000	0
207	20240216	151100	6669842950	29000	29000	29000	29000	0
208	20240216	151000	6669842950	29000	29000	29000	29000	0
209	20240216	150900	6669842950	29000	29000	29000	29000	0
210	20240216	150800	6669842950	29000	29000	29000	29000	0
211	20240216	150700	6669842950	29000	29000	29000	29000	0
212	20240216	150600	6669842950	29000	29000	29000	29000	0
213	20240216	150500	6669842950	29000	29000	29000	29000	0
214	20240216	150400	6669842950	29000	29000	29000	29000	0
215	20240216	150300	6669842950	29000	29000	29000	29000	0
216	20240216	150200	6669842950	29000	29000	29000	29000	0
217	20240216	150100	6669842950	29000	29000	29000	29000	0
218	20240216	150000	6669842950	29000	29000	29000	29000	16685
219	20240216	145900	6185977950	29400	29400	29400	29400	0
220	20240216	145800	6185977950	29400	29400	29400	29400	0
221	20240216	145700	6185977950	29400	29400	29400	29400	0
222	20240216	145600	6185977950	29400	29400	29400	29400	0
223	20240216	145500	6185977950	29400	29400	29400	29400	0
224	20240216	145400	6185977950	29400	29400	29400	29400	0
225	20240216	145300	6185977950	29400	29400	29400	29400	0
226	20240216	145200	6185977950	29400	29400	29400	29400	0
227	20240216	145100	6185977950	29400	29400	29400	29400	0
228	20240216	145000	6185977950	29400	29400	29400	29400	0
229	20240216	144900	6185977950	29400	29400	29400	29400	0
230	20240216	144800	6185977950	29400	29400	29400	29400	0
231	20240216	144700	6185977950	29400	29400	29400	29400	0
232	20240216	144600	6185977950	29400	29400	29400	29400	0
233	20240216	144500	6185977950	29400	29400	29400	29400	0
234	20240216	144400	6185977950	29400	29400	29400	29400	0
235	20240216	144300	6185977950	29400	29400	29400	29400	0
236	20240216	144200	6185977950	29400	29400	29400	29400	0
237	20240216	144100	6185977950	29400	29400	29400	29400	0
238	20240216	144000	6185977950	29400	29400	29400	29400	0
239	20240216	143900	6185977950	29400	29400	29400	29400	0
240	20240216	143800	6185977950	29400	29400	29400	29400	0
241	20240216	143700	6185977950	29400	29400	29400	29400	0
242	20240216	143600	6185977950	29400	29400	29400	29400	0
243	20240216	143500	6185977950	29400	29400	29400	29400	0
244	20240216	143400	6185977950	29400	29400	29400	29400	0
245	20240216	143300	6185977950	29400	29400	29400	29400	0
246	20240216	143200	6185977950	29400	29400	29400	29400	0
247	20240216	143100	6185977950	29400	29400	29400	29400	0
248	20240216	143000	6185977950	29400	29400	29400	29400	7252
249	20240216	142900	5972769150	29200	29200	29200	29200	0
250	20240216	142800	5972769150	29200	29200	29200	29200	0
251	20240216	142700	5972769150	29200	29200	29200	29200	0
252	20240216	142600	5972769150	29200	29200	29200	29200	0
253	20240216	142500	5972769150	29200	29200	29200	29200	0
254	20240216	142400	5972769150	29200	29200	29200	29200	0
255	20240216	142300	5972769150	29200	29200	29200	29200	0
256	20240216	142200	5972769150	29200	29200	29200	29200	0
257	20240216	142100	5972769150	29200	29200	29200	29200	0
258	20240216	142000	5972769150	29200	29200	29200	29200	0
259	20240216	141900	5972769150	29200	29200	29200	29200	0
260	20240216	141800	5972769150	29200	29200	29200	29200	0
261	20240216	141700	5972769150	29200	29200	29200	29200	0
262	20240216	141600	5972769150	29200	29200	29200	29200	0
263	20240216	141500	5972769150	29200	29200	29200	29200	0
264	20240216	141400	5972769150	29200	29200	29200	29200	0
265	20240216	141300	5972769150	29200	29200	29200	29200	0
266	20240216	141200	5972769150	29200	29200	29200	29200	0
267	20240216	141100	5972769150	29200	29200	29200	29200	0
268	20240216	141000	5972769150	29200	29200	29200	29200	0
269	20240216	140900	5972769150	29200	29200	29200	29200	0
270	20240216	140800	5972769150	29200	29200	29200	29200	0
271	20240216	140700	5972769150	29200	29200	29200	29200	0
272	20240216	140600	5972769150	29200	29200	29200	29200	0
273	20240216	140500	5972769150	29200	29200	29200	29200	0
274	20240216	140400	5972769150	29200	29200	29200	29200	0
275	20240216	140300	5972769150	29200	29200	29200	29200	0
276	20240216	140200	5972769150	29200	29200	29200	29200	0
277	20240216	140100	5972769150	29200	29200	29200	29200	0
278	20240216	140000	5972769150	29200	29200	29200	29200	15238
279	20240216	135900	5527819550	29650	29650	29650	29650	0
280	20240216	135800	5527819550	29650	29650	29650	29650	0
281	20240216	135700	5527819550	29650	29650	29650	29650	0
282	20240216	135600	5527819550	29650	29650	29650	29650	0
283	20240216	135500	5527819550	29650	29650	29650	29650	0
284	20240216	135400	5527819550	29650	29650	29650	29650	0
285	20240216	135300	5527819550	29650	29650	29650	29650	0
286	20240216	135200	5527819550	29650	29650	29650	29650	0
287	20240216	135100	5527819550	29650	29650	29650	29650	0
288	20240216	135000	5527819550	29650	29650	29650	29650	0
289	20240216	134900	5527819550	29650	29650	29650	29650	0
290	20240216	134800	5527819550	29650	29650	29650	29650	0
291	20240216	134700	5527819550	29650	29650	29650	29650	0
292	20240216	134600	5527819550	29650	29650	29650	29650	0
293	20240216	134500	5527819550	29650	29650	29650	29650	0
294	20240216	134400	5527819550	29650	29650	29650	29650	0
295	20240216	134300	5527819550	29650	29650	29650	29650	0
296	20240216	134200	5527819550	29650	29650	29650	29650	0
297	20240216	134100	5527819550	29650	29650	29650	29650	0
298	20240216	134000	5527819550	29650	29650	29650	29650	0
299	20240216	133900	5527819550	29650	29650	29650	29650	0
300	20240216	133800	5527819550	29650	29650	29650	29650	0
301	20240216	133700	5527819550	29650	29650	29650	29650	0
302	20240216	133600	5527819550	29650	29650	29650	29650	0
303	20240216	133500	5527819550	29650	29650	29650	29650	0
304	20240216	133400	5527819550	29650	29650	29650	29650	0
305	20240216	133300	5527819550	29650	29650	29650	29650	0
306	20240216	133200	5527819550	29650	29650	29650	29650	0
307	20240216	133100	5527819550	29650	29650	29650	29650	0
308	20240216	133000	5527819550	29650	29650	29650	29650	9218
309	20240216	132900	5254505850	29950	29950	29950	29950	0
310	20240216	132800	5254505850	29950	29950	29950	29950	0
311	20240216	132700	5254505850	29950	29950	29950	29950	0
312	20240216	132600	5254505850	29950	29950	29950	29950	0
313	20240216	132500	5254505850	29950	29950	29950	29950	0
314	20240216	132400	5254505850	29950	29950	29950	29950	0
315	20240216	132300	5254505850	29950	29950	29950	29950	0
316	20240216	132200	5254505850	29950	29950	29950	29950	0
317	20240216	132100	5254505850	29950	29950	29950	29950	0
318	20240216	132000	5254505850	29950	29950	29950	29950	0
319	20240216	131900	5254505850	29950	29950	29950	29950	0
320	20240216	131800	5254505850	29950	29950	29950	29950	0
321	20240216	131700	5254505850	29950	29950	29950	29950	0
322	20240216	131600	5254505850	29950	29950	29950	29950	0
323	20240216	131500	5254505850	29950	29950	29950	29950	0
324	20240216	131400	5254505850	29950	29950	29950	29950	0
325	20240216	131300	5254505850	29950	29950	29950	29950	0
326	20240216	131200	5254505850	29950	29950	29950	29950	0
327	20240216	131100	5254505850	29950	29950	29950	29950	0
328	20240216	131000	5254505850	29950	29950	29950	29950	0
329	20240216	130900	5254505850	29950	29950	29950	29950	0
330	20240216	130800	5254505850	29950	29950	29950	29950	0
331	20240216	130700	5254505850	29950	29950	29950	29950	0
332	20240216	130600	5254505850	29950	29950	29950	29950	0
333	20240216	130500	5254505850	29950	29950	29950	29950	0
334	20240216	130400	5254505850	29950	29950	29950	29950	0
335	20240216	130300	5254505850	29950	29950	29950	29950	0
336	20240216	130200	5254505850	29950	29950	29950	29950	0
337	20240216	130100	5254505850	29950	29950	29950	29950	0
338	20240216	130000	5254505850	29950	29950	29950	29950	12761
339	20240216	125900	4872313900	30650	30650	30650	30650	0
340	20240216	125800	4872313900	30650	30650	30650	30650	0
341	20240216	125700	4872313900	30650	30650	30650	30650	0
342	20240216	125600	4872313900	30650	30650	30650	30650	0
343	20240216	125500	4872313900	30650	30650	30650	30650	0
344	20240216	125400	4872313900	30650	30650	30650	30650	0
345	20240216	125300	4872313900	30650	30650	30650	30650	0
346	20240216	125200	4872313900	30650	30650	30650	30650	0
347	20240216	125100	4872313900	30650	30650	30650	30650	0
348	20240216	125000	4872313900	30650	30650	30650	30650	0
349	20240216	124900	4872313900	30650	30650	30650	30650	0
350	20240216	124800	4872313900	30650	30650	30650	30650	0
351	20240216	124700	4872313900	30650	30650	30650	30650	0
352	20240216	124600	4872313900	30650	30650	30650	30650	0
353	20240216	124500	4872313900	30650	30650	30650	30650	0
354	20240216	124400	4872313900	30650	30650	30650	30650	0
355	20240216	124300	4872313900	30650	30650	30650	30650	0
356	20240216	124200	4872313900	30650	30650	30650	30650	0
357	20240216	124100	4872313900	30650	30650	30650	30650	0
358	20240216	124000	4872313900	30650	30650	30650	30650	0
359	20240216	123900	4872313900	30650	30650	30650	30650	0
360	20240216	123800	4872313900	30650	30650	30650	30650	0
361	20240216	123700	4872313900	30650	30650	30650	30650	0
362	20240216	123600	4872313900	30650	30650	30650	30650	0
363	20240216	123500	4872313900	30650	30650	30650	30650	0
364	20240216	123400	4872313900	30650	30650	30650	30650	0
365	20240216	123300	4872313900	30650	30650	30650	30650	0
366	20240216	123200	4872313900	30650	30650	30650	30650	0
367	20240216	123100	4872313900	30650	30650	30650	30650	0
368	20240216	123000	4872313900	30650	30650	30650	30650	22944
369	20240216	122900	4169080300	29450	29450	29450	29450	0
370	20240216	122800	4169080300	29450	29450	29450	29450	0
371	20240216	122700	4169080300	29450	29450	29450	29450	0
372	20240216	122600	4169080300	29450	29450	29450	29450	0
373	20240216	122500	4169080300	29450	29450	29450	29450	0
374	20240216	122400	4169080300	29450	29450	29450	29450	0
375	20240216	122300	4169080300	29450	29450	29450	29450	0
376	20240216	122200	4169080300	29450	29450	29450	29450	0
377	20240216	122100	4169080300	29450	29450	29450	29450	0
378	20240216	122000	4169080300	29450	29450	29450	29450	0
379	20240216	121900	4169080300	29450	29450	29450	29450	0
380	20240216	121800	4169080300	29450	29450	29450	29450	0
381	20240216	121700	4169080300	29450	29450	29450	29450	0
382	20240216	121600	4169080300	29450	29450	29450	29450	0
383	20240216	121500	4169080300	29450	29450	29450	29450	0
384	20240216	121400	4169080300	29450	29450	29450	29450	0
385	20240216	121300	4169080300	29450	29450	29450	29450	0
386	20240216	121200	4169080300	29450	29450	29450	29450	0
387	20240216	121100	4169080300	29450	29450	29450	29450	0
388	20240216	121000	4169080300	29450	29450	29450	29450	0
389	20240216	120900	4169080300	29450	29450	29450	29450	0
390	20240216	120800	4169080300	29450	29450	29450	29450	0
391	20240216	120700	4169080300	29450	29450	29450	29450	0
392	20240216	120600	4169080300	29450	29450	29450	29450	0
393	20240216	120500	4169080300	29450	29450	29450	29450	0
394	20240216	120400	4169080300	29450	29450	29450	29450	0
395	20240216	120300	4169080300	29450	29450	29450	29450	0
396	20240216	120200	4169080300	29450	29450	29450	29450	0
397	20240216	120100	4169080300	29450	29450	29450	29450	0
398	20240216	120000	4169080300	29450	29450	29450	29450	11730
399	20240216	115900	3823631800	29350	29350	29350	29350	0
400	20240216	115800	3823631800	29350	29350	29350	29350	0
401	20240216	115700	3823631800	29350	29350	29350	29350	0
402	20240216	115600	3823631800	29350	29350	29350	29350	0
403	20240216	115500	3823631800	29350	29350	29350	29350	0
404	20240216	115400	3823631800	29350	29350	29350	29350	0
405	20240216	115300	3823631800	29350	29350	29350	29350	0
406	20240216	115200	3823631800	29350	29350	29350	29350	0
407	20240216	115100	3823631800	29350	29350	29350	29350	0
408	20240216	115000	3823631800	29350	29350	29350	29350	0
409	20240216	114900	3823631800	29350	29350	29350	29350	0
410	20240216	114800	3823631800	29350	29350	29350	29350	0
411	20240216	114700	3823631800	29350	29350	29350	29350	0
412	20240216	114600	3823631800	29350	29350	29350	29350	0
413	20240216	114500	3823631800	29350	29350	29350	29350	0
414	20240216	114400	3823631800	29350	29350	29350	29350	0
415	20240216	114300	3823631800	29350	29350	29350	29350	0
416	20240216	114200	3823631800	29350	29350	29350	29350	0
417	20240216	114100	3823631800	29350	29350	29350	29350	0
418	20240216	114000	3823631800	29350	29350	29350	29350	0
419	20240216	113900	3823631800	29350	29350	29350	29350	0
420	20240216	113800	3823631800	29350	29350	29350	29350	0
421	20240216	113700	3823631800	29350	29350	29350	29350	0
422	20240216	113600	3823631800	29350	29350	29350	29350	0
423	20240216	113500	3823631800	29350	29350	29350	29350	0
424	20240216	113400	3823631800	29350	29350	29350	29350	0
425	20240216	113300	3823631800	29350	29350	29350	29350	0
426	20240216	113200	3823631800	29350	29350	29350	29350	0
427	20240216	113100	3823631800	29350	29350	29350	29350	0
428	20240216	113000	3823631800	29350	29350	29350	29350	17436
429	20240216	112900	3311885200	28900	28900	28900	28900	0
430	20240216	112800	3311885200	28900	28900	28900	28900	0
431	20240216	112700	3311885200	28900	28900	28900	28900	0
432	20240216	112600	3311885200	28900	28900	28900	28900	0
433	20240216	112500	3311885200	28900	28900	28900	28900	0
434	20240216	112400	3311885200	28900	28900	28900	28900	0
435	20240216	112300	3311885200	28900	28900	28900	28900	0
436	20240216	112200	3311885200	28900	28900	28900	28900	0
437	20240216	112100	3311885200	28900	28900	28900	28900	0
438	20240216	112000	3311885200	28900	28900	28900	28900	0
439	20240216	111900	3311885200	28900	28900	28900	28900	0
440	20240216	111800	3311885200	28900	28900	28900	28900	0
441	20240216	111700	3311885200	28900	28900	28900	28900	0
442	20240216	111600	3311885200	28900	28900	28900	28900	0
443	20240216	111500	3311885200	28900	28900	28900	28900	0
444	20240216	111400	3311885200	28900	28900	28900	28900	0
445	20240216	111300	3311885200	28900	28900	28900	28900	0
446	20240216	111200	3311885200	28900	28900	28900	28900	0
447	20240216	111100	3311885200	28900	28900	28900	28900	0
448	20240216	111000	3311885200	28900	28900	28900	28900	0
449	20240216	110900	3311885200	28900	28900	28900	28900	0
450	20240216	110800	3311885200	28900	28900	28900	28900	0
451	20240216	110700	3311885200	28900	28900	28900	28900	0
452	20240216	110600	3311885200	28900	28900	28900	28900	0
453	20240216	110500	3311885200	28900	28900	28900	28900	0
454	20240216	110400	3311885200	28900	28900	28900	28900	0
455	20240216	110300	3311885200	28900	28900	28900	28900	0
456	20240216	110200	3311885200	28900	28900	28900	28900	0
457	20240216	110100	3311885200	28900	28900	28900	28900	0
458	20240216	110000	3311885200	28900	28900	28900	28900	19610
459	20240216	105900	2745156200	29300	29300	29300	29300	0
460	20240216	105800	2745156200	29300	29300	29300	29300	0
461	20240216	105700	2745156200	29300	29300	29300	29300	0
462	20240216	105600	2745156200	29300	29300	29300	29300	0
463	20240216	105500	2745156200	29300	29300	29300	29300	0
464	20240216	105400	2745156200	29300	29300	29300	29300	0
465	20240216	105300	2745156200	29300	29300	29300	29300	0
466	20240216	105200	2745156200	29300	29300	29300	29300	0
467	20240216	105100	2745156200	29300	29300	29300	29300	0
468	20240216	105000	2745156200	29300	29300	29300	29300	0
469	20240216	104900	2745156200	29300	29300	29300	29300	0
470	20240216	104800	2745156200	29300	29300	29300	29300	0
471	20240216	104700	2745156200	29300	29300	29300	29300	0
472	20240216	104600	2745156200	29300	29300	29300	29300	0
473	20240216	104500	2745156200	29300	29300	29300	29300	0
474	20240216	104400	2745156200	29300	29300	29300	29300	0
475	20240216	104300	2745156200	29300	29300	29300	29300	0
476	20240216	104200	2745156200	29300	29300	29300	29300	0
477	20240216	104100	2745156200	29300	29300	29300	29300	0
478	20240216	104000	2745156200	29300	29300	29300	29300	0
479	20240216	103900	2745156200	29300	29300	29300	29300	0
480	20240216	103800	2745156200	29300	29300	29300	29300	0
481	20240216	103700	2745156200	29300	29300	29300	29300	0
482	20240216	103600	2745156200	29300	29300	29300	29300	0
483	20240216	103500	2745156200	29300	29300	29300	29300	0
484	20240216	103400	2745156200	29300	29300	29300	29300	0
485	20240216	103300	2745156200	29300	29300	29300	29300	0
486	20240216	103200	2745156200	29300	29300	29300	29300	0
487	20240216	103100	2745156200	29300	29300	29300	29300	0
488	20240216	103000	2745156200	29300	29300	29300	29300	8133
489	20240216	102900	2506859300	29350	29350	29350	29350	0
490	20240216	102800	2506859300	29350	29350	29350	29350	0
491	20240216	102700	2506859300	29350	29350	29350	29350	0
492	20240216	102600	2506859300	29350	29350	29350	29350	0
493	20240216	102500	2506859300	29350	29350	29350	29350	0
494	20240216	102400	2506859300	29350	29350	29350	29350	0
495	20240216	102300	2506859300	29350	29350	29350	29350	0
496	20240216	102200	2506859300	29350	29350	29350	29350	0
497	20240216	102100	2506859300	29350	29350	29350	29350	0
498	20240216	102000	2506859300	29350	29350	29350	29350	0
499	20240216	101900	2506859300	29350	29350	29350	29350	0
500	20240216	101800	2506859300	29350	29350	29350	29350	0
501	20240216	101700	2506859300	29350	29350	29350	29350	0
502	20240216	101600	2506859300	29350	29350	29350	29350	0
503	20240216	101500	2506859300	29350	29350	29350	29350	0
504	20240216	101400	2506859300	29350	29350	29350	29350	0
505	20240216	101300	2506859300	29350	29350	29350	29350	0
506	20240216	101200	2506859300	29350	29350	29350	29350	0
507	20240216	101100	2506859300	29350	29350	29350	29350	0
508	20240216	101000	2506859300	29350	29350	29350	29350	0
509	20240216	100900	2506859300	29350	29350	29350	29350	0
510	20240216	100800	2506859300	29350	29350	29350	29350	0
511	20240216	100700	2506859300	29350	29350	29350	29350	0
512	20240216	100600	2506859300	29350	29350	29350	29350	0
513	20240216	100500	2506859300	29350	29350	29350	29350	0
514	20240216	100400	2506859300	29350	29350	29350	29350	0
515	20240216	100300	2506859300	29350	29350	29350	29350	0
516	20240216	100200	2506859300	29350	29350	29350	29350	0
517	20240216	100100	2506859300	29350	29350	29350	29350	0
518	20240216	100000	2506859300	29350	29350	29350	29350	24056
519	20240216	095900	1800815700	28900	28900	28900	28900	0
520	20240216	095800	1800815700	28900	28900	28900	28900	0
521	20240216	095700	1800815700	28900	28900	28900	28900	0
522	20240216	095600	1800815700	28900	28900	28900	28900	0
523	20240216	095500	1800815700	28900	28900	28900	28900	0
524	20240216	095400	1800815700	28900	28900	28900	28900	0
525	20240216	095300	1800815700	28900	28900	28900	28900	0
526	20240216	095200	1800815700	28900	28900	28900	28900	0
527	20240216	095100	1800815700	28900	28900	28900	28900	0
528	20240216	095000	1800815700	28900	28900	28900	28900	0
529	20240216	094900	1800815700	28900	28900	28900	28900	0
530	20240216	094800	1800815700	28900	28900	28900	28900	0
531	20240216	094700	1800815700	28900	28900	28900	28900	0
532	20240216	094600	1800815700	28900	28900	28900	28900	0
533	20240216	094500	1800815700	28900	28900	28900	28900	0
534	20240216	094400	1800815700	28900	28900	28900	28900	0
535	20240216	094300	1800815700	28900	28900	28900	28900	0
536	20240216	094200	1800815700	28900	28900	28900	28900	0
537	20240216	094100	1800815700	28900	28900	28900	28900	0
538	20240216	094000	1800815700	28900	28900	28900	28900	0
539	20240216	093900	1800815700	28900	28900	28900	28900	0
540	20240216	093800	1800815700	28900	28900	28900	28900	0
541	20240216	093700	1800815700	28900	28900	28900	28900	0
542	20240216	093600	1800815700	28900	28900	28900	28900	0
543	20240216	093500	1800815700	28900	28900	28900	28900	0
544	20240216	093400	1800815700	28900	28900	28900	28900	0
545	20240216	093300	1800815700	28900	28900	28900	28900	0
546	20240216	093200	1800815700	28900	28900	28900	28900	0
547	20240216	093100	1800815700	28900	28900	28900	28900	0
548	20240216	093000	1800815700	28900	28900	28900	28900	38791
549	20240216	092900	679755800	29550	29550	29550	29550	0
550	20240216	092800	679755800	29550	29550	29550	29550	0
551	20240216	092700	679755800	29550	29550	29550	29550	0
552	20240216	092600	679755800	29550	29550	29550	29550	0
553	20240216	092500	679755800	29550	29550	29550	29550	0
554	20240216	092400	679755800	29550	29550	29550	29550	0
555	20240216	092300	679755800	29550	29550	29550	29550	0
556	20240216	092200	679755800	29550	29550	29550	29550	0
557	20240216	092100	679755800	29550	29550	29550	29550	0
558	20240216	092000	679755800	29550	29550	29550	29550	0
559	20240216	091900	679755800	29550	29550	29550	29550	0
560	20240216	091800	679755800	29550	29550	29550	29550	0
561	20240216	091700	679755800	29550	29550	29550	29550	0
562	20240216	091600	679755800	29550	29550	29550	29550	0
563	20240216	091500	679755800	29550	29550	29550	29550	0
564	20240216	091400	679755800	29550	29550	29550	29550	0
565	20240216	091300	679755800	29550	29550	29550	29550	0
566	20240216	091200	679755800	29550	29550	29550	29550	0
567	20240216	091100	679755800	29550	29550	29550	29550	0
568	20240216	091000	679755800	29550	29550	29550	29550	0
569	20240216	090900	679755800	29550	29550	29550	29550	0
570	20240216	090800	679755800	29550	29550	29550	29550	0
571	20240216	090700	679755800	29550	29550	29550	29550	0
572	20240216	090600	679755800	29550	29550	29550	29550	0
573	20240216	090500	679755800	29550	29550	29550	29550	0
574	20240216	090400	679755800	29550	29550	29550	29550	0
575	20240216	090300	679755800	29550	29550	29550	29550	0
576	20240216	090200	679755800	29550	29550	29550	29550	0
577	20240216	090100	679755800	29550	29550	29550	29550	0
578	20240216	090000	679755800	29550	29550	29550	29550	22458