KissMeData/007680/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185000	16852300	4990	4990	4990	4990	60
3	20240214	184900	16852300	4990	4990	4990	4990	0
4	20240214	184800	16852300	4990	4990	4990	4990	0
5	20240214	184700	16852300	4990	4990	4990	4990	0
6	20240214	184600	16852300	4990	4990	4990	4990	0
7	20240214	184500	16852300	4990	4990	4990	4990	0
8	20240214	184400	16852300	4990	4990	4990	4990	0
9	20240214	184300	16852300	4990	4990	4990	4990	0
10	20240214	184200	16852300	4990	4990	4990	4990	0
11	20240214	184100	16852300	4990	4990	4990	4990	0
12	20240214	184000	16852300	4990	4990	4990	4990	0
13	20240214	183900	16852300	4990	4990	4990	4990	0
14	20240214	183800	16852300	4990	4990	4990	4990	0
15	20240214	183700	16852300	4990	4990	4990	4990	0
16	20240214	183600	16852300	4990	4990	4990	4990	0
17	20240214	183500	16852300	4990	4990	4990	4990	0
18	20240214	183400	16852300	4990	4990	4990	4990	0
19	20240214	183300	16852300	4990	4990	4990	4990	0
20	20240214	183200	16852300	4990	4990	4990	4990	0
21	20240214	183100	16852300	4990	4990	4990	4990	0
22	20240214	183000	16852300	4990	4990	4990	4990	0
23	20240214	182900	16852300	4990	4990	4990	4990	0
24	20240214	182800	16852300	4990	4990	4990	4990	0
25	20240214	182700	16852300	4990	4990	4990	4990	0
26	20240214	182600	16852300	4990	4990	4990	4990	0
27	20240214	182500	16852300	4990	4990	4990	4990	0
28	20240214	182400	16852300	4990	4990	4990	4990	0
29	20240214	182300	16852300	4990	4990	4990	4990	0
30	20240214	182200	16852300	4990	4990	4990	4990	0
31	20240214	182100	16852300	4990	4990	4990	4990	0
32	20240214	182000	16852300	4990	4990	4990	4990	60
33	20240214	181900	16852300	4990	4990	4990	4990	0
34	20240214	181800	16852300	4990	4990	4990	4990	0
35	20240214	181700	16852300	4990	4990	4990	4990	0
36	20240214	181600	16852300	4990	4990	4990	4990	0
37	20240214	181500	16852300	4990	4990	4990	4990	0
38	20240214	181400	16852300	4990	4990	4990	4990	0
39	20240214	181300	16852300	4990	4990	4990	4990	0
40	20240214	181200	16852300	4990	4990	4990	4990	0
41	20240214	181100	16852300	4990	4990	4990	4990	0
42	20240214	181000	16852300	4990	4990	4990	4990	0
43	20240214	180900	16852300	4990	4990	4990	4990	0
44	20240214	180800	16852300	4990	4990	4990	4990	0
45	20240214	180700	16852300	4990	4990	4990	4990	0
46	20240214	180600	16852300	4990	4990	4990	4990	0
47	20240214	180500	16852300	4990	4990	4990	4990	0
48	20240214	180400	16852300	4990	4990	4990	4990	0
49	20240214	180300	16852300	4990	4990	4990	4990	0
50	20240214	180200	16852300	4990	4990	4990	4990	0
51	20240214	180100	16852300	4990	4990	4990	4990	0
52	20240214	180000	16852300	4990	4990	4990	4990	0
53	20240214	175900	16852300	4990	4990	4990	4990	0
54	20240214	175800	16852300	4990	4990	4990	4990	0
55	20240214	175700	16852300	4990	4990	4990	4990	0
56	20240214	175600	16852300	4990	4990	4990	4990	0
57	20240214	175500	16852300	4990	4990	4990	4990	0
58	20240214	175400	16852300	4990	4990	4990	4990	0
59	20240214	175300	16852300	4990	4990	4990	4990	0
60	20240214	175200	16852300	4990	4990	4990	4990	0
61	20240214	175100	16852300	4990	4990	4990	4990	0
62	20240214	175000	16852300	4990	4990	4990	4990	60
63	20240214	174900	16852300	4990	4990	4990	4990	0
64	20240214	174800	16852300	4990	4990	4990	4990	0
65	20240214	174700	16852300	4990	4990	4990	4990	0
66	20240214	174600	16852300	4990	4990	4990	4990	0
67	20240214	174500	16852300	4990	4990	4990	4990	0
68	20240214	174400	16852300	4990	4990	4990	4990	0
69	20240214	174300	16852300	4990	4990	4990	4990	0
70	20240214	174200	16852300	4990	4990	4990	4990	0
71	20240214	174100	16852300	4990	4990	4990	4990	0
72	20240214	174000	16852300	4990	4990	4990	4990	0
73	20240214	173900	16852300	4990	4990	4990	4990	0
74	20240214	173800	16852300	4990	4990	4990	4990	0
75	20240214	173700	16852300	4990	4990	4990	4990	0
76	20240214	173600	16852300	4990	4990	4990	4990	0
77	20240214	173500	16852300	4990	4990	4990	4990	0
78	20240214	173400	16852300	4990	4990	4990	4990	0
79	20240214	173300	16852300	4990	4990	4990	4990	0
80	20240214	173200	16852300	4990	4990	4990	4990	0
81	20240214	173100	16852300	4990	4990	4990	4990	0
82	20240214	173000	16852300	4990	4990	4990	4990	0
83	20240214	172900	16852300	4990	4990	4990	4990	0
84	20240214	172800	16852300	4990	4990	4990	4990	0
85	20240214	172700	16852300	4990	4990	4990	4990	0
86	20240214	172600	16852300	4990	4990	4990	4990	0
87	20240214	172500	16852300	4990	4990	4990	4990	0
88	20240214	172400	16852300	4990	4990	4990	4990	0
89	20240214	172300	16852300	4990	4990	4990	4990	0
90	20240214	172200	16852300	4990	4990	4990	4990	0
91	20240214	172100	16852300	4990	4990	4990	4990	0
92	20240214	172000	16852300	4990	4990	4990	4990	60
93	20240214	171900	16852300	4990	4990	4990	4990	0
94	20240214	171800	16852300	4990	4990	4990	4990	0
95	20240214	171700	16852300	4990	4990	4990	4990	0
96	20240214	171600	16852300	4990	4990	4990	4990	0
97	20240214	171500	16852300	4990	4990	4990	4990	0
98	20240214	171400	16852300	4990	4990	4990	4990	0
99	20240214	171300	16852300	4990	4990	4990	4990	0
100	20240214	171200	16852300	4990	4990	4990	4990	0
101	20240214	171100	16852300	4990	4990	4990	4990	0
102	20240214	171000	16852300	4990	4990	4990	4990	0
103	20240214	170900	16852300	4990	4990	4990	4990	0
104	20240214	170800	16852300	4990	4990	4990	4990	0
105	20240214	170700	16852300	4990	4990	4990	4990	0
106	20240214	170600	16852300	4990	4990	4990	4990	0
107	20240214	170500	16852300	4990	4990	4990	4990	0
108	20240214	170400	16852300	4990	4990	4990	4990	0
109	20240214	170300	16852300	4990	4990	4990	4990	0
110	20240214	170200	16852300	4990	4990	4990	4990	0
111	20240214	170100	16852300	4990	4990	4990	4990	0
112	20240214	170000	16852300	4990	4990	4990	4990	0
113	20240214	165900	16852300	4990	4990	4990	4990	0
114	20240214	165800	16852300	4990	4990	4990	4990	0
115	20240214	165700	16852300	4990	4990	4990	4990	0
116	20240214	165600	16852300	4990	4990	4990	4990	0
117	20240214	165500	16852300	4990	4990	4990	4990	0
118	20240214	165400	16852300	4990	4990	4990	4990	0
119	20240214	165300	16852300	4990	4990	4990	4990	0
120	20240214	165200	16852300	4990	4990	4990	4990	0
121	20240214	165100	16852300	4990	4990	4990	4990	0
122	20240214	165000	16852300	4990	4990	4990	4990	60
123	20240214	164900	16852300	4990	4990	4990	4990	0
124	20240214	164800	16852300	4990	4990	4990	4990	0
125	20240214	164700	16852300	4990	4990	4990	4990	0
126	20240214	164600	16852300	4990	4990	4990	4990	0
127	20240214	164500	16852300	4990	4990	4990	4990	0
128	20240214	164400	16852300	4990	4990	4990	4990	0
129	20240214	164300	16852300	4990	4990	4990	4990	0
130	20240214	164200	16852300	4990	4990	4990	4990	0
131	20240214	164100	16852300	4990	4990	4990	4990	0
132	20240214	164000	16852300	4990	4990	4990	4990	0
133	20240214	163900	16852300	4990	4990	4990	4990	0
134	20240214	163800	16852300	4990	4990	4990	4990	0
135	20240214	163700	16852300	4990	4990	4990	4990	0
136	20240214	163600	16852300	4990	4990	4990	4990	0
137	20240214	163500	16852300	4990	4990	4990	4990	0
138	20240214	163400	16852300	4990	4990	4990	4990	0
139	20240214	163300	16852300	4990	4990	4990	4990	0
140	20240214	163200	16852300	4990	4990	4990	4990	0
141	20240214	163100	16852300	4990	4990	4990	4990	0
142	20240214	163000	16852300	4990	4990	4990	4990	0
143	20240214	162900	16852300	4990	4990	4990	4990	0
144	20240214	162800	16852300	4990	4990	4990	4990	0
145	20240214	162700	16852300	4990	4990	4990	4990	0
146	20240214	162600	16852300	4990	4990	4990	4990	0
147	20240214	162500	16852300	4990	4990	4990	4990	0
148	20240214	162400	16852300	4990	4990	4990	4990	0
149	20240214	162300	16852300	4990	4990	4990	4990	0
150	20240214	162200	16852300	4990	4990	4990	4990	0
151	20240214	162100	16852300	4990	4990	4990	4990	0
152	20240214	162000	16852300	4990	4990	4990	4990	60
153	20240214	161900	16852300	4990	4990	4990	4990	0
154	20240214	161800	16852300	4990	4990	4990	4990	0
155	20240214	161700	16852300	4990	4990	4990	4990	0
156	20240214	161600	16852300	4990	4990	4990	4990	0
157	20240214	161500	16852300	4990	4990	4990	4990	0
158	20240214	161400	16852300	4990	4990	4990	4990	0
159	20240214	161300	16852300	4990	4990	4990	4990	0
160	20240214	161200	16852300	4990	4990	4990	4990	0
161	20240214	161100	16852300	4990	4990	4990	4990	0
162	20240214	161000	16852300	4990	4990	4990	4990	0
163	20240214	160900	16852300	4990	4990	4990	4990	0
164	20240214	160800	16852300	4990	4990	4990	4990	0
165	20240214	160700	16852300	4990	4990	4990	4990	0
166	20240214	160600	16852300	4990	4990	4990	4990	0
167	20240214	160500	16852300	4990	4990	4990	4990	0
168	20240214	160400	16852300	4990	4990	4990	4990	0
169	20240214	160300	16852300	4990	4990	4990	4990	0
170	20240214	160200	16852300	4990	4990	4990	4990	0
171	20240214	160100	16852300	4990	4990	4990	4990	0
172	20240214	160000	16852300	4990	4990	4990	4990	0
173	20240214	155900	16852300	4990	4990	4990	4990	0
174	20240214	155800	16852300	4990	4990	4990	4990	0
175	20240214	155700	16852300	4990	4990	4990	4990	0
176	20240214	155600	16852300	4990	4990	4990	4990	0
177	20240214	155500	16852300	4990	4990	4990	4990	0
178	20240214	155400	16852300	4990	4990	4990	4990	0
179	20240214	155300	16852300	4990	4990	4990	4990	0
180	20240214	155200	16852300	4990	4990	4990	4990	0
181	20240214	155100	16852300	4990	4990	4990	4990	0
182	20240214	155000	16852300	4990	4990	4990	4990	60
183	20240214	154900	16852300	4990	4990	4990	4990	0
184	20240214	154800	16852300	4990	4990	4990	4990	0
185	20240214	154700	16852300	4990	4990	4990	4990	0
186	20240214	154600	16852300	4990	4990	4990	4990	0
187	20240214	154500	16852300	4990	4990	4990	4990	0
188	20240214	154400	16852300	4990	4990	4990	4990	0
189	20240214	154300	16852300	4990	4990	4990	4990	0
190	20240214	154200	16852300	4990	4990	4990	4990	0
191	20240214	154100	16852300	4990	4990	4990	4990	0
192	20240214	154000	16852300	4990	4990	4990	4990	0
193	20240214	153900	16852300	4990	4990	4990	4990	0
194	20240214	153800	16852300	4990	4990	4990	4990	0
195	20240214	153700	16852300	4990	4990	4990	4990	0
196	20240214	153600	16852300	4990	4990	4990	4990	0
197	20240214	153500	16852300	4990	4990	4990	4990	0
198	20240214	153400	16852300	4990	4990	4990	4990	0
199	20240214	153300	16852300	4990	4990	4990	4990	0
200	20240214	153200	16852300	4990	4990	4990	4990	0
201	20240214	153100	16852300	4990	4990	4990	4990	0
202	20240214	153000	16852300	4990	4990	4990	4990	60
203	20240214	152900	16552900	5050	5050	5050	5050	0
204	20240214	152800	16552900	5050	5050	5050	5050	0
205	20240214	152700	16552900	5050	5050	5050	5050	0
206	20240214	152600	16552900	5050	5050	5050	5050	0
207	20240214	152500	16552900	5050	5050	5050	5050	0
208	20240214	152400	16552900	5050	5050	5050	5050	0
209	20240214	152300	16552900	5050	5050	5050	5050	0
210	20240214	152200	16552900	5050	5050	5050	5050	0
211	20240214	152100	16552900	5050	5050	5050	5050	0
212	20240214	152000	16552900	5050	5050	5050	5050	0
213	20240214	151900	16552900	5050	5050	5050	5050	0
214	20240214	151800	16552900	5050	5050	5050	5050	1
215	20240214	151700	16547850	5000	5000	5000	5000	0
216	20240214	151600	16547850	5000	5000	5000	5000	0
217	20240214	151500	16547850	5000	5000	5000	5000	0
218	20240214	151400	16547850	5000	5000	5000	5000	0
219	20240214	151300	16547850	5000	5050	5050	5000	6
220	20240214	151200	16517800	5060	5060	5060	5060	0
221	20240214	151100	16517800	5060	5060	5060	5060	0
222	20240214	151000	16517800	5060	5060	5060	5060	0
223	20240214	150900	16517800	5060	5060	5060	5060	8
224	20240214	150800	16477320	5060	5060	5060	5060	0
225	20240214	150700	16477320	5060	5060	5060	5060	0
226	20240214	150600	16477320	5060	5060	5060	5060	0
227	20240214	150500	16477320	5060	5060	5060	5060	0
228	20240214	150400	16477320	5060	5060	5060	5060	0
229	20240214	150300	16477320	5060	5060	5060	5060	0
230	20240214	150200	16477320	5060	5060	5060	5060	0
231	20240214	150100	16477320	5060	5060	5060	5060	0
232	20240214	150000	16477320	5060	5060	5060	5060	0
233	20240214	145900	16477320	5060	5060	5060	5060	0
234	20240214	145800	16477320	5060	5060	5060	5060	0
235	20240214	145700	16477320	5060	5060	5060	5060	0
236	20240214	145600	16477320	5060	5060	5060	5060	0
237	20240214	145500	16477320	5060	5060	5060	5060	0
238	20240214	145400	16477320	5060	5060	5060	5060	0
239	20240214	145300	16477320	5060	5060	5060	5060	0
240	20240214	145200	16477320	5060	5060	5060	5060	0
241	20240214	145100	16477320	5060	5060	5060	5060	0
242	20240214	145000	16477320	5060	5020	5060	5020	448
243	20240214	144900	14222960	4990	4990	4990	4990	0
244	20240214	144800	14222960	4990	4990	4990	4990	0
245	20240214	144700	14222960	4990	4990	4990	4990	0
246	20240214	144600	14222960	4990	4990	4990	4990	0
247	20240214	144500	14222960	4990	4990	4990	4990	0
248	20240214	144400	14222960	4990	4990	4990	4990	0
249	20240214	144300	14222960	4990	4990	4990	4990	0
250	20240214	144200	14222960	4990	4990	4990	4990	0
251	20240214	144100	14222960	4990	4990	4990	4990	0
252	20240214	144000	14222960	4990	4990	4990	4990	0
253	20240214	143900	14222960	4990	4990	4990	4990	39
254	20240214	143800	14028350	4990	4990	4990	4990	0
255	20240214	143700	14028350	4990	4990	4990	4990	184
256	20240214	143600	13110190	4995	4995	4995	4995	0
257	20240214	143500	13110190	4995	4995	4995	4995	341
258	20240214	143400	11406895	5000	5000	5000	5000	0
259	20240214	143300	11406895	5000	5000	5000	5000	230
260	20240214	143200	10256895	5020	5020	5020	5020	19
261	20240214	143100	10161515	5020	5020	5020	5020	0
262	20240214	143000	10161515	5020	5020	5020	5020	0
263	20240214	142900	10161515	5020	5020	5020	5020	0
264	20240214	142800	10161515	5020	5020	5020	5020	0
265	20240214	142700	10161515	5020	5020	5020	5020	0
266	20240214	142600	10161515	5020	5020	5020	5020	0
267	20240214	142500	10161515	5020	5020	5020	5020	0
268	20240214	142400	10161515	5020	5020	5020	5020	0
269	20240214	142300	10161515	5020	5020	5020	5020	30
270	20240214	142200	10010915	5000	5000	5000	5000	0
271	20240214	142100	10010915	5000	5000	5000	5000	0
272	20240214	142000	10010915	5000	5000	5000	5000	0
273	20240214	141900	10010915	5000	5000	5000	5000	0
274	20240214	141800	10010915	5000	5000	5000	5000	0
275	20240214	141700	10010915	5000	5000	5000	5000	0
276	20240214	141600	10010915	5000	5000	5000	5000	0
277	20240214	141500	10010915	5000	5000	5000	5000	0
278	20240214	141400	10010915	5000	5000	5000	5000	0
279	20240214	141300	10010915	5000	5000	5000	5000	0
280	20240214	141200	10010915	5000	5000	5000	5000	0
281	20240214	141100	10010915	5000	5000	5000	5000	0
282	20240214	141000	10010915	5000	5000	5000	5000	0
283	20240214	140900	10010915	5000	5000	5000	5000	2
284	20240214	140800	10000915	5020	5020	5020	5020	0
285	20240214	140700	10000915	5020	5020	5020	5020	0
286	20240214	140600	10000915	5020	5020	5020	5020	0
287	20240214	140500	10000915	5020	5020	5020	5020	0
288	20240214	140400	10000915	5020	5020	5020	5020	0
289	20240214	140300	10000915	5020	5020	5020	5020	0
290	20240214	140200	10000915	5020	5020	5020	5020	0
291	20240214	140100	10000915	5020	5020	5020	5020	0
292	20240214	140000	10000915	5020	5020	5020	5020	0
293	20240214	135900	10000915	5020	5020	5020	5020	0
294	20240214	135800	10000915	5020	5020	5020	5020	0
295	20240214	135700	10000915	5020	5020	5020	5020	0
296	20240214	135600	10000915	5020	5020	5020	5020	0
297	20240214	135500	10000915	5020	5020	5020	5020	0
298	20240214	135400	10000915	5020	5020	5020	5020	27
299	20240214	135300	9865375	5000	5000	5000	5000	0
300	20240214	135200	9865375	5000	5000	5000	5000	0
301	20240214	135100	9865375	5000	5000	5000	5000	100
302	20240214	135000	9365375	5020	5020	5020	5020	0
303	20240214	134900	9365375	5020	5020	5020	5020	0
304	20240214	134800	9365375	5020	5020	5020	5020	0
305	20240214	134700	9365375	5020	5020	5020	5020	0
306	20240214	134600	9365375	5020	5020	5020	5020	10
307	20240214	134500	9315175	5020	5020	5020	5020	5
308	20240214	134400	9290075	5020	5020	5020	5020	10
309	20240214	134300	9239875	5020	5020	5020	5020	0
310	20240214	134200	9239875	5020	5020	5020	5020	0
311	20240214	134100	9239875	5020	5020	5020	5020	0
312	20240214	134000	9239875	5020	5020	5020	5020	0
313	20240214	133900	9239875	5020	5010	5020	5010	30
314	20240214	133800	9089515	5010	5010	5010	5010	1
315	20240214	133700	9084505	5010	5010	5010	5010	0
316	20240214	133600	9084505	5010	5010	5010	5010	0
317	20240214	133500	9084505	5010	5010	5010	5010	0
318	20240214	133400	9084505	5010	5010	5010	5010	0
319	20240214	133300	9084505	5010	5010	5010	5010	0
320	20240214	133200	9084505	5010	5010	5010	5010	0
321	20240214	133100	9084505	5010	5010	5010	5010	0
322	20240214	133000	9084505	5010	5010	5010	5010	0
323	20240214	132900	9084505	5010	5010	5010	5010	0
324	20240214	132800	9084505	5010	5010	5010	5010	0
325	20240214	132700	9084505	5010	5010	5010	5010	0
326	20240214	132600	9084505	5010	5010	5010	5010	0
327	20240214	132500	9084505	5010	5010	5010	5010	0
328	20240214	132400	9084505	5010	5010	5010	5010	0
329	20240214	132300	9084505	5010	5010	5010	5010	10
330	20240214	132200	9034405	5010	5010	5010	5010	5
331	20240214	132100	9009355	5000	5000	5000	5000	0
332	20240214	132000	9009355	5000	5000	5000	5000	0
333	20240214	131900	9009355	5000	5000	5000	5000	0
334	20240214	131800	9009355	5000	5000	5000	5000	0
335	20240214	131700	9009355	5000	5000	5000	5000	0
336	20240214	131600	9009355	5000	5000	5000	5000	0
337	20240214	131500	9009355	5000	5000	5000	5000	0
338	20240214	131400	9009355	5000	5000	5000	5000	0
339	20240214	131300	9009355	5000	5000	5000	5000	0
340	20240214	131200	9009355	5000	5000	5000	5000	0
341	20240214	131100	9009355	5000	5000	5000	5000	0
342	20240214	131000	9009355	5000	5000	5000	5000	100
343	20240214	130900	8509355	5010	5010	5010	5010	0
344	20240214	130800	8509355	5010	5010	5010	5010	200
345	20240214	130700	7507355	5020	5020	5020	5020	0
346	20240214	130600	7507355	5020	5020	5020	5020	0
347	20240214	130500	7507355	5020	5020	5020	5020	0
348	20240214	130400	7507355	5020	5020	5020	5020	0
349	20240214	130300	7507355	5020	5020	5020	5020	0
350	20240214	130200	7507355	5020	5020	5020	5020	0
351	20240214	130100	7507355	5020	5020	5020	5020	0
352	20240214	130000	7507355	5020	5020	5020	5020	353
353	20240214	125900	5735295	5020	5040	5040	5020	49
354	20240214	125800	5489205	5050	5050	5050	5050	1
355	20240214	125700	5484155	5050	5050	5050	5050	0
356	20240214	125600	5484155	5050	5050	5050	5050	0
357	20240214	125500	5484155	5050	5050	5050	5050	0
358	20240214	125400	5484155	5050	5050	5050	5050	0
359	20240214	125300	5484155	5050	5050	5050	5050	0
360	20240214	125200	5484155	5050	5050	5050	5050	0
361	20240214	125100	5484155	5050	5050	5050	5050	0
362	20240214	125000	5484155	5050	5050	5050	5050	0
363	20240214	124900	5484155	5050	5050	5050	5050	1
364	20240214	124800	5479105	5040	5040	5040	5040	0
365	20240214	124700	5479105	5040	5040	5040	5040	0
366	20240214	124600	5479105	5040	5040	5040	5040	0
367	20240214	124500	5479105	5040	5040	5040	5040	0
368	20240214	124400	5479105	5040	5040	5040	5040	0
369	20240214	124300	5479105	5040	5040	5040	5040	0
370	20240214	124200	5479105	5040	5040	5040	5040	0
371	20240214	124100	5479105	5040	5040	5040	5040	0
372	20240214	124000	5479105	5040	5040	5040	5040	0
373	20240214	123900	5479105	5040	5040	5040	5040	0
374	20240214	123800	5479105	5040	5040	5040	5040	0
375	20240214	123700	5479105	5040	5040	5040	5040	0
376	20240214	123600	5479105	5040	5040	5040	5040	0
377	20240214	123500	5479105	5040	5040	5040	5040	0
378	20240214	123400	5479105	5040	5040	5040	5040	0
379	20240214	123300	5479105	5040	5040	5040	5040	0
380	20240214	123200	5479105	5040	5040	5040	5040	0
381	20240214	123100	5479105	5040	5040	5040	5040	0
382	20240214	123000	5479105	5040	5040	5040	5040	0
383	20240214	122900	5479105	5040	5040	5040	5040	0
384	20240214	122800	5479105	5040	5040	5040	5040	0
385	20240214	122700	5479105	5040	5040	5040	5040	0
386	20240214	122600	5479105	5040	5040	5040	5040	0
387	20240214	122500	5479105	5040	5040	5040	5040	0
388	20240214	122400	5479105	5040	5040	5040	5040	0
389	20240214	122300	5479105	5040	5040	5040	5040	0
390	20240214	122200	5479105	5040	5040	5040	5040	1
391	20240214	122100	5474065	5040	5040	5040	5040	0
392	20240214	122000	5474065	5040	5040	5040	5040	0
393	20240214	121900	5474065	5040	5040	5040	5040	1
394	20240214	121800	5469025	5060	5060	5060	5060	0
395	20240214	121700	5469025	5060	5060	5060	5060	0
396	20240214	121600	5469025	5060	5060	5060	5060	0
397	20240214	121500	5469025	5060	5060	5060	5060	0
398	20240214	121400	5469025	5060	5060	5060	5060	0
399	20240214	121300	5469025	5060	5060	5060	5060	0
400	20240214	121200	5469025	5060	5060	5060	5060	0
401	20240214	121100	5469025	5060	5060	5060	5060	0
402	20240214	121000	5469025	5060	5060	5060	5060	0
403	20240214	120900	5469025	5060	5060	5060	5060	0
404	20240214	120800	5469025	5060	5060	5060	5060	0
405	20240214	120700	5469025	5060	5060	5060	5060	0
406	20240214	120600	5469025	5060	5060	5060	5060	0
407	20240214	120500	5469025	5060	5060	5060	5060	0
408	20240214	120400	5469025	5060	5060	5060	5060	0
409	20240214	120300	5469025	5060	5060	5060	5060	0
410	20240214	120200	5469025	5060	5060	5060	5060	0
411	20240214	120100	5469025	5060	5060	5060	5060	0
412	20240214	120000	5469025	5060	5060	5060	5060	0
413	20240214	115900	5469025	5060	5060	5060	5060	0
414	20240214	115800	5469025	5060	5060	5060	5060	0
415	20240214	115700	5469025	5060	5060	5060	5060	0
416	20240214	115600	5469025	5060	5060	5060	5060	0
417	20240214	115500	5469025	5060	5060	5060	5060	0
418	20240214	115400	5469025	5060	5060	5060	5060	1
419	20240214	115300	5463965	5020	5020	5020	5020	10
420	20240214	115200	5413765	5020	5020	5020	5020	0
421	20240214	115100	5413765	5020	5020	5020	5020	0
422	20240214	115000	5413765	5020	5020	5020	5020	0
423	20240214	114900	5413765	5020	5020	5020	5020	0
424	20240214	114800	5413765	5020	5020	5020	5020	0
425	20240214	114700	5413765	5020	5020	5020	5020	0
426	20240214	114600	5413765	5020	5020	5020	5020	19
427	20240214	114500	5318385	5020	5020	5020	5020	0
428	20240214	114400	5318385	5020	5020	5020	5020	0
429	20240214	114300	5318385	5020	5020	5020	5020	0
430	20240214	114200	5318385	5020	5020	5020	5020	0
431	20240214	114100	5318385	5020	5020	5020	5020	0
432	20240214	114000	5318385	5020	5020	5020	5020	0
433	20240214	113900	5318385	5020	5020	5020	5020	0
434	20240214	113800	5318385	5020	5020	5020	5020	0
435	20240214	113700	5318385	5020	5020	5020	5020	0
436	20240214	113600	5318385	5020	5020	5020	5020	0
437	20240214	113500	5318385	5020	5020	5020	5020	50
438	20240214	113400	5067385	5070	5070	5070	5070	0
439	20240214	113300	5067385	5070	5070	5070	5070	0
440	20240214	113200	5067385	5070	5070	5070	5070	0
441	20240214	113100	5067385	5070	5070	5070	5070	0
442	20240214	113000	5067385	5070	5070	5070	5070	0
443	20240214	112900	5067385	5070	5070	5070	5070	0
444	20240214	112800	5067385	5070	5070	5070	5070	0
445	20240214	112700	5067385	5070	5070	5070	5070	0
446	20240214	112600	5067385	5070	5070	5070	5070	0
447	20240214	112500	5067385	5070	5070	5070	5070	0
448	20240214	112400	5067385	5070	5070	5070	5070	0
449	20240214	112300	5067385	5070	5070	5070	5070	0
450	20240214	112200	5067385	5070	5070	5070	5070	0
451	20240214	112100	5067385	5070	5070	5070	5070	0
452	20240214	112000	5067385	5070	5070	5070	5070	0
453	20240214	111900	5067385	5070	5070	5070	5070	0
454	20240214	111800	5067385	5070	5070	5070	5070	0
455	20240214	111700	5067385	5070	5060	5070	5060	2
456	20240214	111600	5057255	5020	5020	5020	5020	0
457	20240214	111500	5057255	5020	5020	5020	5020	0
458	20240214	111400	5057255	5020	5020	5020	5020	0
459	20240214	111300	5057255	5020	5020	5020	5020	0
460	20240214	111200	5057255	5020	5020	5020	5020	0
461	20240214	111100	5057255	5020	5020	5020	5020	0
462	20240214	111000	5057255	5020	5020	5020	5020	0
463	20240214	110900	5057255	5020	5020	5020	5020	0
464	20240214	110800	5057255	5020	5020	5020	5020	1
465	20240214	110700	5052235	5070	5050	5070	5050	11
466	20240214	110600	4996665	5050	5050	5050	5050	0
467	20240214	110500	4996665	5050	5050	5050	5050	0
468	20240214	110400	4996665	5050	5050	5050	5050	0
469	20240214	110300	4996665	5050	5050	5050	5050	94
470	20240214	110200	4521965	5050	5050	5050	5050	3
471	20240214	110100	4506815	5050	5050	5050	5050	3
472	20240214	110000	4491665	5050	5050	5050	5050	100
473	20240214	105900	3986665	5050	5050	5050	5050	0
474	20240214	105800	3986665	5050	5050	5050	5050	0
475	20240214	105700	3986665	5050	5050	5050	5050	0
476	20240214	105600	3986665	5050	5050	5050	5050	0
477	20240214	105500	3986665	5050	5050	5050	5050	0
478	20240214	105400	3986665	5050	5050	5050	5050	11
479	20240214	105300	3931115	5050	5050	5050	5050	199
480	20240214	105200	2926165	5050	5050	5050	5050	10
481	20240214	105100	2875665	5050	5050	5050	5050	0
482	20240214	105000	2875665	5050	5050	5050	5050	0
483	20240214	104900	2875665	5050	5050	5050	5050	0
484	20240214	104800	2875665	5050	5050	5050	5050	0
485	20240214	104700	2875665	5050	5050	5050	5050	0
486	20240214	104600	2875665	5050	5050	5050	5050	0
487	20240214	104500	2875665	5050	5050	5050	5050	0
488	20240214	104400	2875665	5050	5050	5050	5050	0
489	20240214	104300	2875665	5050	5050	5050	5050	0
490	20240214	104200	2875665	5050	5050	5050	5050	0
491	20240214	104100	2875665	5050	5050	5050	5050	0
492	20240214	104000	2875665	5050	5050	5050	5050	0
493	20240214	103900	2875665	5050	5050	5050	5050	0
494	20240214	103800	2875665	5050	5050	5050	5050	0
495	20240214	103700	2875665	5050	5050	5050	5050	0
496	20240214	103600	2875665	5050	5050	5050	5050	0
497	20240214	103500	2875665	5050	5050	5050	5050	0
498	20240214	103400	2875665	5050	5050	5050	5050	10
499	20240214	103300	2825165	5050	5050	5050	5050	0
500	20240214	103200	2825165	5050	5050	5050	5050	1
501	20240214	103100	2820115	5000	5000	5000	5000	0
502	20240214	103000	2820115	5000	5000	5000	5000	0
503	20240214	102900	2820115	5000	5000	5000	5000	0
504	20240214	102800	2820115	5000	5000	5000	5000	2
505	20240214	102700	2810115	5050	5050	5050	5050	0
506	20240214	102600	2810115	5050	5050	5050	5050	0
507	20240214	102500	2810115	5050	5050	5050	5050	0
508	20240214	102400	2810115	5050	5050	5050	5050	0
509	20240214	102300	2810115	5050	5050	5050	5050	0
510	20240214	102200	2810115	5050	5050	5050	5050	0
511	20240214	102100	2810115	5050	5050	5050	5050	0
512	20240214	102000	2810115	5050	5040	5050	5040	4
513	20240214	101900	2789945	5000	5000	5000	5000	9
514	20240214	101800	2744945	5000	5000	5000	5000	0
515	20240214	101700	2744945	5000	5000	5000	5000	0
516	20240214	101600	2744945	5000	5000	5000	5000	1
517	20240214	101500	2739945	5000	5000	5000	5000	0
518	20240214	101400	2739945	5000	5000	5000	5000	0
519	20240214	101300	2739945	5000	5000	5000	5000	0
520	20240214	101200	2739945	5000	5000	5000	5000	0
521	20240214	101100	2739945	5000	5000	5000	5000	0
522	20240214	101000	2739945	5000	5000	5000	5000	0
523	20240214	100900	2739945	5000	5000	5000	5000	0
524	20240214	100800	2739945	5000	5000	5000	5000	0
525	20240214	100700	2739945	5000	5000	5000	5000	0
526	20240214	100600	2739945	5000	5000	5000	5000	0
527	20240214	100500	2739945	5000	5000	5000	5000	1
528	20240214	100400	2734945	5000	5000	5000	5000	1
529	20240214	100300	2729945	4975	4975	4975	4975	0
530	20240214	100200	2729945	4975	4975	4975	4975	0
531	20240214	100100	2729945	4975	4975	4975	4975	58
532	20240214	100000	2441395	4975	4975	4975	4975	0
533	20240214	095900	2441395	4975	4975	4975	4975	0
534	20240214	095800	2441395	4975	4975	4975	4975	0
535	20240214	095700	2441395	4975	4975	4975	4975	0
536	20240214	095600	2441395	4975	4975	4975	4975	1
537	20240214	095500	2436420	4975	4975	4975	4975	0
538	20240214	095400	2436420	4975	4975	4975	4975	145
539	20240214	095300	1715045	5000	5000	5000	5000	0
540	20240214	095200	1715045	5000	5000	5000	5000	0
541	20240214	095100	1715045	5000	5000	5000	5000	0
542	20240214	095000	1715045	5000	5000	5000	5000	0
543	20240214	094900	1715045	5000	5000	5000	5000	0
544	20240214	094800	1715045	5000	5000	5000	5000	0
545	20240214	094700	1715045	5000	4990	5000	4915	63
546	20240214	094600	1402190	5000	5000	5000	5000	0
547	20240214	094500	1402190	5000	5020	5020	5000	76
548	20240214	094400	1021630	5060	5060	5060	5060	0
549	20240214	094300	1021630	5060	5060	5060	5060	0
550	20240214	094200	1021630	5060	5060	5060	5060	0
551	20240214	094100	1021630	5060	5060	5060	5060	0
552	20240214	094000	1021630	5060	5060	5060	5060	0
553	20240214	093900	1021630	5060	5060	5060	5060	2
554	20240214	093800	1011510	5080	5080	5080	5080	0
555	20240214	093700	1011510	5080	5080	5080	5080	0
556	20240214	093600	1011510	5080	5080	5080	5080	0
557	20240214	093500	1011510	5080	5080	5080	5080	1
558	20240214	093400	1006430	5020	5020	5020	5020	0
559	20240214	093300	1006430	5020	5020	5020	5020	0
560	20240214	093200	1006430	5020	5020	5020	5020	0
561	20240214	093100	1006430	5020	5020	5020	5020	0
562	20240214	093000	1006430	5020	5020	5020	5020	0
563	20240214	092900	1006430	5020	5020	5020	5020	0
564	20240214	092800	1006430	5020	5020	5020	5020	0
565	20240214	092700	1006430	5020	5020	5020	5020	0
566	20240214	092600	1006430	5020	5020	5020	5020	0
567	20240214	092500	1006430	5020	5020	5020	5020	17
568	20240214	092400	921090	5030	5030	5030	5030	2
569	20240214	092300	911030	5090	5090	5090	5090	18
570	20240214	092200	819410	5040	5040	5040	5040	1
571	20240214	092100	814370	5090	5090	5090	5090	0
572	20240214	092000	814370	5090	5090	5090	5090	0
573	20240214	091900	814370	5090	5090	5090	5090	0
574	20240214	091800	814370	5090	5090	5090	5090	0
575	20240214	091700	814370	5090	5090	5090	5090	0
576	20240214	091600	814370	5090	5090	5090	5090	1
577	20240214	091500	809280	5000	5000	5000	5000	0
578	20240214	091400	809280	5000	5000	5000	5000	0
579	20240214	091300	809280	5000	5000	5000	5000	0
580	20240214	091200	809280	5000	5000	5000	5000	0
581	20240214	091100	809280	5000	5000	5000	5000	0
582	20240214	091000	809280	5000	5000	5000	5000	0
583	20240214	090900	809280	5000	5000	5000	5000	0
584	20240214	090800	809280	5000	5000	5000	5000	0
585	20240214	090700	809280	5000	5000	5000	5000	0
586	20240214	090600	809280	5000	5040	5040	5000	100
587	20240214	090500	308690	5060	5060	5060	5060	0
588	20240214	090400	308690	5060	5060	5060	5060	0
589	20240214	090300	308690	5060	5060	5060	5060	0
590	20240214	090200	308690	5060	5060	5060	5060	0
591	20240214	090100	308690	5060	5060	5060	5060	60
592	20240214	090000	5090	5090	5090	5090	5090	1