KissMeData/007680/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184900	12432440	5020	5020	5020	5020	101
3	20240215	184800	12432440	5020	5020	5020	5020	0
4	20240215	184700	12432440	5020	5020	5020	5020	0
5	20240215	184600	12432440	5020	5020	5020	5020	0
6	20240215	184500	12432440	5020	5020	5020	5020	0
7	20240215	184400	12432440	5020	5020	5020	5020	0
8	20240215	184300	12432440	5020	5020	5020	5020	0
9	20240215	184200	12432440	5020	5020	5020	5020	0
10	20240215	184100	12432440	5020	5020	5020	5020	0
11	20240215	184000	12432440	5020	5020	5020	5020	0
12	20240215	183900	12432440	5020	5020	5020	5020	0
13	20240215	183800	12432440	5020	5020	5020	5020	0
14	20240215	183700	12432440	5020	5020	5020	5020	0
15	20240215	183600	12432440	5020	5020	5020	5020	0
16	20240215	183500	12432440	5020	5020	5020	5020	0
17	20240215	183400	12432440	5020	5020	5020	5020	0
18	20240215	183300	12432440	5020	5020	5020	5020	0
19	20240215	183200	12432440	5020	5020	5020	5020	0
20	20240215	183100	12432440	5020	5020	5020	5020	0
21	20240215	183000	12432440	5020	5020	5020	5020	0
22	20240215	182900	12432440	5020	5020	5020	5020	0
23	20240215	182800	12432440	5020	5020	5020	5020	0
24	20240215	182700	12432440	5020	5020	5020	5020	0
25	20240215	182600	12432440	5020	5020	5020	5020	0
26	20240215	182500	12432440	5020	5020	5020	5020	0
27	20240215	182400	12432440	5020	5020	5020	5020	0
28	20240215	182300	12432440	5020	5020	5020	5020	0
29	20240215	182200	12432440	5020	5020	5020	5020	0
30	20240215	182100	12432440	5020	5020	5020	5020	0
31	20240215	182000	12432440	5020	5020	5020	5020	0
32	20240215	181900	12432440	5020	5020	5020	5020	101
33	20240215	181800	12432440	5020	5020	5020	5020	0
34	20240215	181700	12432440	5020	5020	5020	5020	0
35	20240215	181600	12432440	5020	5020	5020	5020	0
36	20240215	181500	12432440	5020	5020	5020	5020	0
37	20240215	181400	12432440	5020	5020	5020	5020	0
38	20240215	181300	12432440	5020	5020	5020	5020	0
39	20240215	181200	12432440	5020	5020	5020	5020	0
40	20240215	181100	12432440	5020	5020	5020	5020	0
41	20240215	181000	12432440	5020	5020	5020	5020	0
42	20240215	180900	12432440	5020	5020	5020	5020	0
43	20240215	180800	12432440	5020	5020	5020	5020	0
44	20240215	180700	12432440	5020	5020	5020	5020	0
45	20240215	180600	12432440	5020	5020	5020	5020	0
46	20240215	180500	12432440	5020	5020	5020	5020	0
47	20240215	180400	12432440	5020	5020	5020	5020	0
48	20240215	180300	12432440	5020	5020	5020	5020	0
49	20240215	180200	12432440	5020	5020	5020	5020	0
50	20240215	180100	12432440	5020	5020	5020	5020	0
51	20240215	180000	12432440	5020	5020	5020	5020	0
52	20240215	175900	12432440	5020	5020	5020	5020	0
53	20240215	175800	12432440	5020	5020	5020	5020	0
54	20240215	175700	12432440	5020	5020	5020	5020	0
55	20240215	175600	12432440	5020	5020	5020	5020	0
56	20240215	175500	12432440	5020	5020	5020	5020	0
57	20240215	175400	12432440	5020	5020	5020	5020	0
58	20240215	175300	12432440	5020	5020	5020	5020	0
59	20240215	175200	12432440	5020	5020	5020	5020	0
60	20240215	175100	12432440	5020	5020	5020	5020	0
61	20240215	175000	12432440	5020	5020	5020	5020	0
62	20240215	174900	12432440	5020	5020	5020	5020	101
63	20240215	174800	12432440	5020	5020	5020	5020	0
64	20240215	174700	12432440	5020	5020	5020	5020	0
65	20240215	174600	12432440	5020	5020	5020	5020	0
66	20240215	174500	12432440	5020	5020	5020	5020	0
67	20240215	174400	12432440	5020	5020	5020	5020	0
68	20240215	174300	12432440	5020	5020	5020	5020	0
69	20240215	174200	12432440	5020	5020	5020	5020	0
70	20240215	174100	12432440	5020	5020	5020	5020	0
71	20240215	174000	12432440	5020	5020	5020	5020	0
72	20240215	173900	12432440	5020	5020	5020	5020	0
73	20240215	173800	12432440	5020	5020	5020	5020	0
74	20240215	173700	12432440	5020	5020	5020	5020	0
75	20240215	173600	12432440	5020	5020	5020	5020	0
76	20240215	173500	12432440	5020	5020	5020	5020	0
77	20240215	173400	12432440	5020	5020	5020	5020	0
78	20240215	173300	12432440	5020	5020	5020	5020	0
79	20240215	173200	12432440	5020	5020	5020	5020	0
80	20240215	173100	12432440	5020	5020	5020	5020	0
81	20240215	173000	12432440	5020	5020	5020	5020	0
82	20240215	172900	12432440	5020	5020	5020	5020	0
83	20240215	172800	12432440	5020	5020	5020	5020	0
84	20240215	172700	12432440	5020	5020	5020	5020	0
85	20240215	172600	12432440	5020	5020	5020	5020	0
86	20240215	172500	12432440	5020	5020	5020	5020	0
87	20240215	172400	12432440	5020	5020	5020	5020	0
88	20240215	172300	12432440	5020	5020	5020	5020	0
89	20240215	172200	12432440	5020	5020	5020	5020	0
90	20240215	172100	12432440	5020	5020	5020	5020	0
91	20240215	172000	12432440	5020	5020	5020	5020	0
92	20240215	171900	12432440	5020	5020	5020	5020	101
93	20240215	171800	12432440	5020	5020	5020	5020	0
94	20240215	171700	12432440	5020	5020	5020	5020	0
95	20240215	171600	12432440	5020	5020	5020	5020	0
96	20240215	171500	12432440	5020	5020	5020	5020	0
97	20240215	171400	12432440	5020	5020	5020	5020	0
98	20240215	171300	12432440	5020	5020	5020	5020	0
99	20240215	171200	12432440	5020	5020	5020	5020	0
100	20240215	171100	12432440	5020	5020	5020	5020	0
101	20240215	171000	12432440	5020	5020	5020	5020	0
102	20240215	170900	12432440	5020	5020	5020	5020	0
103	20240215	170800	12432440	5020	5020	5020	5020	0
104	20240215	170700	12432440	5020	5020	5020	5020	0
105	20240215	170600	12432440	5020	5020	5020	5020	0
106	20240215	170500	12432440	5020	5020	5020	5020	0
107	20240215	170400	12432440	5020	5020	5020	5020	0
108	20240215	170300	12432440	5020	5020	5020	5020	0
109	20240215	170200	12432440	5020	5020	5020	5020	0
110	20240215	170100	12432440	5020	5020	5020	5020	0
111	20240215	170000	12432440	5020	5020	5020	5020	0
112	20240215	165900	12432440	5020	5020	5020	5020	0
113	20240215	165800	12432440	5020	5020	5020	5020	0
114	20240215	165700	12432440	5020	5020	5020	5020	0
115	20240215	165600	12432440	5020	5020	5020	5020	0
116	20240215	165500	12432440	5020	5020	5020	5020	0
117	20240215	165400	12432440	5020	5020	5020	5020	0
118	20240215	165300	12432440	5020	5020	5020	5020	0
119	20240215	165200	12432440	5020	5020	5020	5020	0
120	20240215	165100	12432440	5020	5020	5020	5020	0
121	20240215	165000	12432440	5020	5020	5020	5020	0
122	20240215	164900	12432440	5020	5020	5020	5020	101
123	20240215	164800	12432440	5020	5020	5020	5020	0
124	20240215	164700	12432440	5020	5020	5020	5020	0
125	20240215	164600	12432440	5020	5020	5020	5020	0
126	20240215	164500	12432440	5020	5020	5020	5020	0
127	20240215	164400	12432440	5020	5020	5020	5020	0
128	20240215	164300	12432440	5020	5020	5020	5020	0
129	20240215	164200	12432440	5020	5020	5020	5020	0
130	20240215	164100	12432440	5020	5020	5020	5020	0
131	20240215	164000	12432440	5020	5020	5020	5020	0
132	20240215	163900	12432440	5020	5020	5020	5020	0
133	20240215	163800	12432440	5020	5020	5020	5020	0
134	20240215	163700	12432440	5020	5020	5020	5020	0
135	20240215	163600	12432440	5020	5020	5020	5020	0
136	20240215	163500	12432440	5020	5020	5020	5020	0
137	20240215	163400	12432440	5020	5020	5020	5020	0
138	20240215	163300	12432440	5020	5020	5020	5020	0
139	20240215	163200	12432440	5020	5020	5020	5020	0
140	20240215	163100	12432440	5020	5020	5020	5020	0
141	20240215	163000	12432440	5020	5020	5020	5020	0
142	20240215	162900	12432440	5020	5020	5020	5020	0
143	20240215	162800	12432440	5020	5020	5020	5020	0
144	20240215	162700	12432440	5020	5020	5020	5020	0
145	20240215	162600	12432440	5020	5020	5020	5020	0
146	20240215	162500	12432440	5020	5020	5020	5020	0
147	20240215	162400	12432440	5020	5020	5020	5020	0
148	20240215	162300	12432440	5020	5020	5020	5020	0
149	20240215	162200	12432440	5020	5020	5020	5020	0
150	20240215	162100	12432440	5020	5020	5020	5020	0
151	20240215	162000	12432440	5020	5020	5020	5020	0
152	20240215	161900	12432440	5020	5020	5020	5020	101
153	20240215	161800	12432440	5020	5020	5020	5020	0
154	20240215	161700	12432440	5020	5020	5020	5020	0
155	20240215	161600	12432440	5020	5020	5020	5020	0
156	20240215	161500	12432440	5020	5020	5020	5020	0
157	20240215	161400	12432440	5020	5020	5020	5020	0
158	20240215	161300	12432440	5020	5020	5020	5020	0
159	20240215	161200	12432440	5020	5020	5020	5020	0
160	20240215	161100	12432440	5020	5020	5020	5020	0
161	20240215	161000	12432440	5020	5020	5020	5020	0
162	20240215	160900	12432440	5020	5020	5020	5020	0
163	20240215	160800	12432440	5020	5020	5020	5020	0
164	20240215	160700	12432440	5020	5020	5020	5020	0
165	20240215	160600	12432440	5020	5020	5020	5020	0
166	20240215	160500	12432440	5020	5020	5020	5020	0
167	20240215	160400	12432440	5020	5020	5020	5020	0
168	20240215	160300	12432440	5020	5020	5020	5020	0
169	20240215	160200	12432440	5020	5020	5020	5020	0
170	20240215	160100	12432440	5020	5020	5020	5020	0
171	20240215	160000	12432440	5020	5020	5020	5020	0
172	20240215	155900	12432440	5020	5020	5020	5020	0
173	20240215	155800	12432440	5020	5020	5020	5020	0
174	20240215	155700	12432440	5020	5020	5020	5020	0
175	20240215	155600	12432440	5020	5020	5020	5020	0
176	20240215	155500	12432440	5020	5020	5020	5020	0
177	20240215	155400	12432440	5020	5020	5020	5020	0
178	20240215	155300	12432440	5020	5020	5020	5020	0
179	20240215	155200	12432440	5020	5020	5020	5020	0
180	20240215	155100	12432440	5020	5020	5020	5020	0
181	20240215	155000	12432440	5020	5020	5020	5020	0
182	20240215	154900	12432440	5020	5020	5020	5020	101
183	20240215	154800	12432440	5020	5020	5020	5020	0
184	20240215	154700	12432440	5020	5020	5020	5020	0
185	20240215	154600	12432440	5020	5020	5020	5020	0
186	20240215	154500	12432440	5020	5020	5020	5020	0
187	20240215	154400	12432440	5020	5020	5020	5020	0
188	20240215	154300	12432440	5020	5020	5020	5020	0
189	20240215	154200	12432440	5020	5020	5020	5020	0
190	20240215	154100	12432440	5020	5020	5020	5020	0
191	20240215	154000	12432440	5020	5020	5020	5020	0
192	20240215	153900	12432440	5020	5020	5020	5020	0
193	20240215	153800	12432440	5020	5020	5020	5020	0
194	20240215	153700	12432440	5020	5020	5020	5020	0
195	20240215	153600	12432440	5020	5020	5020	5020	0
196	20240215	153500	12432440	5020	5020	5020	5020	0
197	20240215	153400	12432440	5020	5020	5020	5020	0
198	20240215	153300	12432440	5020	5020	5020	5020	0
199	20240215	153200	12432440	5020	5020	5020	5020	0
200	20240215	153100	12432440	5020	5020	5020	5020	0
201	20240215	153000	12432440	5020	5020	5020	5020	101
202	20240215	152900	11925420	5020	5020	5020	5020	0
203	20240215	152800	11925420	5020	5020	5020	5020	0
204	20240215	152700	11925420	5020	5020	5020	5020	0
205	20240215	152600	11925420	5020	5020	5020	5020	0
206	20240215	152500	11925420	5020	5020	5020	5020	0
207	20240215	152400	11925420	5020	5020	5020	5020	0
208	20240215	152300	11925420	5020	5020	5020	5020	0
209	20240215	152200	11925420	5020	5020	5020	5020	0
210	20240215	152100	11925420	5020	5020	5020	5020	0
211	20240215	152000	11925420	5020	5020	5020	5020	0
212	20240215	151900	11925420	5020	5020	5020	5020	0
213	20240215	151800	11925420	5020	5020	5020	5020	0
214	20240215	151700	11925420	5020	5020	5020	5020	0
215	20240215	151600	11925420	5020	5020	5020	5020	5
216	20240215	151500	11900320	5020	5020	5020	5020	1
217	20240215	151400	11895300	5020	5020	5020	5020	0
218	20240215	151300	11895300	5020	5020	5020	5020	0
219	20240215	151200	11895300	5020	5020	5020	5020	0
220	20240215	151100	11895300	5020	5020	5020	5020	1
221	20240215	151000	11890280	5020	5020	5020	5020	0
222	20240215	150900	11890280	5020	5020	5020	5020	0
223	20240215	150800	11890280	5020	5020	5020	5020	0
224	20240215	150700	11890280	5020	5020	5020	5020	2
225	20240215	150600	11880240	5020	5020	5020	5020	0
226	20240215	150500	11880240	5020	5020	5020	5020	0
227	20240215	150400	11880240	5020	5020	5020	5020	0
228	20240215	150300	11880240	5020	5020	5020	5020	0
229	20240215	150200	11880240	5020	5020	5020	5020	0
230	20240215	150100	11880240	5020	5020	5020	5020	0
231	20240215	150000	11880240	5020	5020	5020	5020	0
232	20240215	145900	11880240	5020	5020	5020	5020	0
233	20240215	145800	11880240	5020	5020	5020	5020	0
234	20240215	145700	11880240	5020	5020	5020	5020	0
235	20240215	145600	11880240	5020	5020	5020	5020	0
236	20240215	145500	11880240	5020	5020	5020	5020	0
237	20240215	145400	11880240	5020	5020	5020	5020	0
238	20240215	145300	11880240	5020	5020	5020	5020	0
239	20240215	145200	11880240	5020	5020	5020	5020	0
240	20240215	145100	11880240	5020	5020	5020	5020	0
241	20240215	145000	11880240	5020	5020	5020	5020	0
242	20240215	144900	11880240	5020	5020	5020	5020	0
243	20240215	144800	11880240	5020	5020	5020	5020	0
244	20240215	144700	11880240	5020	5020	5020	5020	0
245	20240215	144600	11880240	5020	5020	5020	5020	10
246	20240215	144500	11830040	5020	5020	5020	5020	0
247	20240215	144400	11830040	5020	5020	5020	5020	1
248	20240215	144300	11825020	5020	5020	5020	5020	0
249	20240215	144200	11825020	5020	5020	5020	5020	0
250	20240215	144100	11825020	5020	5020	5020	5020	0
251	20240215	144000	11825020	5020	5020	5020	5020	0
252	20240215	143900	11825020	5020	5020	5020	5020	0
253	20240215	143800	11825020	5020	5020	5020	5020	0
254	20240215	143700	11825020	5020	5020	5020	5020	0
255	20240215	143600	11825020	5020	5020	5020	5020	0
256	20240215	143500	11825020	5020	5020	5020	5020	0
257	20240215	143400	11825020	5020	5020	5020	5020	0
258	20240215	143300	11825020	5020	5020	5020	5020	0
259	20240215	143200	11825020	5020	5020	5020	5020	0
260	20240215	143100	11825020	5020	5020	5020	5020	0
261	20240215	143000	11825020	5020	5020	5020	5020	0
262	20240215	142900	11825020	5020	5020	5020	5020	83
263	20240215	142800	11408360	5030	5030	5030	5030	0
264	20240215	142700	11408360	5030	5030	5030	5030	0
265	20240215	142600	11408360	5030	5030	5030	5030	0
266	20240215	142500	11408360	5030	5030	5030	5030	0
267	20240215	142400	11408360	5030	5030	5030	5030	0
268	20240215	142300	11408360	5030	5030	5030	5030	0
269	20240215	142200	11408360	5030	5030	5030	5030	1
270	20240215	142100	11403330	5020	5020	5020	5020	0
271	20240215	142000	11403330	5020	5020	5020	5020	0
272	20240215	141900	11403330	5020	5020	5020	5020	0
273	20240215	141800	11403330	5020	5020	5020	5020	0
274	20240215	141700	11403330	5020	5020	5020	5020	0
275	20240215	141600	11403330	5020	5020	5020	5020	0
276	20240215	141500	11403330	5020	5020	5020	5020	0
277	20240215	141400	11403330	5020	5020	5020	5020	0
278	20240215	141300	11403330	5020	5020	5020	5020	17
279	20240215	141200	11317990	5020	5020	5020	5020	0
280	20240215	141100	11317990	5020	5020	5020	5020	0
281	20240215	141000	11317990	5020	5020	5020	5020	0
282	20240215	140900	11317990	5020	5020	5020	5020	0
283	20240215	140800	11317990	5020	5020	5020	5020	0
284	20240215	140700	11317990	5020	5020	5020	5020	0
285	20240215	140600	11317990	5020	5020	5020	5020	0
286	20240215	140500	11317990	5020	5020	5020	5020	1
287	20240215	140400	11312970	4995	4995	4995	4995	0
288	20240215	140300	11312970	4995	4995	4995	4995	0
289	20240215	140200	11312970	4995	4995	4995	4995	0
290	20240215	140100	11312970	4995	4995	4995	4995	0
291	20240215	140000	11312970	4995	4995	4995	4995	0
292	20240215	135900	11312970	4995	5000	5000	4995	89
293	20240215	135800	10868410	4995	4995	4995	4995	0
294	20240215	135700	10868410	4995	4995	4995	4995	0
295	20240215	135600	10868410	4995	4995	4995	4995	29
296	20240215	135500	10723555	4995	4995	4995	4995	0
297	20240215	135400	10723555	4995	4995	4995	4995	65
298	20240215	135300	10398880	4995	4995	4995	4995	64
299	20240215	135200	10079200	4995	4995	4995	4995	0
300	20240215	135100	10079200	4995	4995	4995	4995	0
301	20240215	135000	10079200	4995	4995	4995	4995	0
302	20240215	134900	10079200	4995	4995	4995	4995	0
303	20240215	134800	10079200	4995	4995	4995	4995	0
304	20240215	134700	10079200	4995	4995	4995	4995	0
305	20240215	134600	10079200	4995	4995	4995	4995	0
306	20240215	134500	10079200	4995	4995	4995	4995	0
307	20240215	134400	10079200	4995	4995	4995	4995	0
308	20240215	134300	10079200	4995	4995	4995	4995	0
309	20240215	134200	10079200	4995	4995	4995	4995	0
310	20240215	134100	10079200	4995	4995	4995	4995	0
311	20240215	134000	10079200	4995	4995	4995	4995	0
312	20240215	133900	10079200	4995	4995	4995	4995	0
313	20240215	133800	10079200	4995	4995	4995	4995	0
314	20240215	133700	10079200	4995	4995	4995	4995	0
315	20240215	133600	10079200	4995	4995	4995	4995	0
316	20240215	133500	10079200	4995	4995	4995	4995	0
317	20240215	133400	10079200	4995	4995	4995	4995	0
318	20240215	133300	10079200	4995	4995	4995	4995	0
319	20240215	133200	10079200	4995	4995	4995	4995	0
320	20240215	133100	10079200	4995	4995	4995	4995	10
321	20240215	133000	10029250	4990	4990	4990	4990	0
322	20240215	132900	10029250	4990	4990	4990	4990	0
323	20240215	132800	10029250	4990	4990	4990	4990	0
324	20240215	132700	10029250	4990	4990	4990	4990	0
325	20240215	132600	10029250	4990	4990	4990	4990	0
326	20240215	132500	10029250	4990	4990	4990	4990	0
327	20240215	132400	10029250	4990	4990	4990	4990	0
328	20240215	132300	10029250	4990	4990	4990	4990	0
329	20240215	132200	10029250	4990	4990	4990	4990	2
330	20240215	132100	10019270	4990	4990	4990	4990	0
331	20240215	132000	10019270	4990	4990	4990	4990	0
332	20240215	131900	10019270	4990	4990	4990	4990	0
333	20240215	131800	10019270	4990	4990	4990	4990	0
334	20240215	131700	10019270	4990	4990	4990	4990	0
335	20240215	131600	10019270	4990	4990	4990	4990	0
336	20240215	131500	10019270	4990	4990	4990	4990	0
337	20240215	131400	10019270	4990	4990	4990	4990	0
338	20240215	131300	10019270	4990	4990	4990	4990	0
339	20240215	131200	10019270	4990	4990	4990	4990	0
340	20240215	131100	10019270	4990	4990	4990	4990	0
341	20240215	131000	10019270	4990	4990	4990	4990	0
342	20240215	130900	10019270	4990	4990	4990	4990	0
343	20240215	130800	10019270	4990	4990	4990	4990	0
344	20240215	130700	10019270	4990	4990	4990	4990	0
345	20240215	130600	10019270	4990	4990	4990	4990	0
346	20240215	130500	10019270	4990	4990	4990	4990	0
347	20240215	130400	10019270	4990	4990	4990	4990	0
348	20240215	130300	10019270	4990	4990	4990	4990	0
349	20240215	130200	10019270	4990	4990	4990	4990	0
350	20240215	130100	10019270	4990	4990	4990	4990	100
351	20240215	130000	9520270	4990	4990	4990	4990	0
352	20240215	125900	9520270	4990	4990	4990	4990	1
353	20240215	125800	9515280	4990	4990	4990	4990	8
354	20240215	125700	9475360	4990	4990	4990	4990	0
355	20240215	125600	9475360	4990	4990	4990	4990	0
356	20240215	125500	9475360	4990	4990	4990	4990	0
357	20240215	125400	9475360	4990	4990	4990	4990	0
358	20240215	125300	9475360	4990	5050	5050	4990	305
359	20240215	125200	7952830	5050	5050	5050	5050	0
360	20240215	125100	7952830	5050	5050	5050	5050	0
361	20240215	125000	7952830	5050	5050	5050	5050	0
362	20240215	124900	7952830	5050	5050	5050	5050	0
363	20240215	124800	7952830	5050	5050	5050	5050	0
364	20240215	124700	7952830	5050	5050	5050	5050	0
365	20240215	124600	7952830	5050	5050	5050	5050	0
366	20240215	124500	7952830	5050	5050	5050	5050	0
367	20240215	124400	7952830	5050	5050	5050	5050	0
368	20240215	124300	7952830	5050	5050	5050	5050	0
369	20240215	124200	7952830	5050	5050	5050	5050	0
370	20240215	124100	7952830	5050	5050	5050	5050	0
371	20240215	124000	7952830	5050	5050	5050	5050	0
372	20240215	123900	7952830	5050	5050	5050	5050	0
373	20240215	123800	7952830	5050	5050	5050	5050	0
374	20240215	123700	7952830	5050	5050	5050	5050	0
375	20240215	123600	7952830	5050	5050	5050	5050	0
376	20240215	123500	7952830	5050	5050	5050	5050	0
377	20240215	123400	7952830	5050	5050	5050	5050	0
378	20240215	123300	7952830	5050	5050	5050	5050	0
379	20240215	123200	7952830	5050	5050	5050	5050	0
380	20240215	123100	7952830	5050	5050	5050	5050	10
381	20240215	123000	7902330	5050	5050	5050	5050	0
382	20240215	122900	7902330	5050	5050	5050	5050	0
383	20240215	122800	7902330	5050	5050	5050	5050	0
384	20240215	122700	7902330	5050	5050	5050	5050	0
385	20240215	122600	7902330	5050	5050	5050	5050	0
386	20240215	122500	7902330	5050	5050	5050	5050	0
387	20240215	122400	7902330	5050	5050	5050	5050	0
388	20240215	122300	7902330	5050	5050	5050	5050	24
389	20240215	122200	7781130	5050	5050	5050	5050	24
390	20240215	122100	7659930	5050	5050	5050	5050	0
391	20240215	122000	7659930	5050	5050	5050	5050	0
392	20240215	121900	7659930	5050	5050	5050	5050	2
393	20240215	121800	7649830	5070	5070	5070	5070	0
394	20240215	121700	7649830	5070	5070	5070	5070	0
395	20240215	121600	7649830	5070	5070	5070	5070	0
396	20240215	121500	7649830	5070	5070	5070	5070	0
397	20240215	121400	7649830	5070	5070	5070	5070	0
398	20240215	121300	7649830	5070	5070	5070	5070	0
399	20240215	121200	7649830	5070	5070	5070	5070	0
400	20240215	121100	7649830	5070	5070	5070	5070	0
401	20240215	121000	7649830	5070	5070	5070	5070	0
402	20240215	120900	7649830	5070	5070	5070	5070	0
403	20240215	120800	7649830	5070	5070	5070	5070	0
404	20240215	120700	7649830	5070	5070	5070	5070	0
405	20240215	120600	7649830	5070	5070	5070	5070	0
406	20240215	120500	7649830	5070	5060	5070	5060	29
407	20240215	120400	7502810	5070	5070	5070	5070	0
408	20240215	120300	7502810	5070	5070	5070	5070	0
409	20240215	120200	7502810	5070	5070	5070	5070	0
410	20240215	120100	7502810	5070	5070	5070	5070	0
411	20240215	120000	7502810	5070	5070	5070	5070	0
412	20240215	115900	7502810	5070	5070	5070	5070	0
413	20240215	115800	7502810	5070	5070	5070	5070	0
414	20240215	115700	7502810	5070	5070	5070	5070	0
415	20240215	115600	7502810	5070	5070	5070	5070	0
416	20240215	115500	7502810	5070	5070	5070	5070	0
417	20240215	115400	7502810	5070	5070	5070	5070	0
418	20240215	115300	7502810	5070	5070	5070	5070	0
419	20240215	115200	7502810	5070	5070	5070	5070	0
420	20240215	115100	7502810	5070	5070	5070	5070	0
421	20240215	115000	7502810	5070	5070	5070	5070	1
422	20240215	114900	7497740	5070	5070	5070	5070	0
423	20240215	114800	7497740	5070	5070	5070	5070	1
424	20240215	114700	7492670	5040	5040	5040	5040	0
425	20240215	114600	7492670	5040	5040	5040	5040	0
426	20240215	114500	7492670	5040	5040	5040	5040	0
427	20240215	114400	7492670	5040	5040	5040	5040	0
428	20240215	114300	7492670	5040	5040	5040	5040	0
429	20240215	114200	7492670	5040	5040	5040	5040	0
430	20240215	114100	7492670	5040	5040	5040	5040	7
431	20240215	114000	7457390	5040	5040	5040	5040	95
432	20240215	113900	6978590	5040	5040	5040	5040	100
433	20240215	113800	6474590	5040	5040	5040	5040	0
434	20240215	113700	6474590	5040	5040	5040	5040	1
435	20240215	113600	6469550	5000	5000	5000	5000	0
436	20240215	113500	6469550	5000	5000	5000	5000	34
437	20240215	113400	6299550	5000	5000	5000	5000	0
438	20240215	113300	6299550	5000	5000	5000	5000	0
439	20240215	113200	6299550	5000	5000	5000	5000	11
440	20240215	113100	6244550	5000	5000	5000	5000	0
441	20240215	113000	6244550	5000	5000	5000	5000	0
442	20240215	112900	6244550	5000	5000	5000	5000	0
443	20240215	112800	6244550	5000	5000	5000	5000	0
444	20240215	112700	6244550	5000	5000	5000	5000	0
445	20240215	112600	6244550	5000	5000	5000	5000	0
446	20240215	112500	6244550	5000	5000	5000	5000	0
447	20240215	112400	6244550	5000	5000	5000	5000	0
448	20240215	112300	6244550	5000	5000	5000	5000	0
449	20240215	112200	6244550	5000	5000	5000	5000	0
450	20240215	112100	6244550	5000	5000	5000	5000	0
451	20240215	112000	6244550	5000	5000	5000	5000	0
452	20240215	111900	6244550	5000	5000	5000	5000	0
453	20240215	111800	6244550	5000	5000	5000	5000	0
454	20240215	111700	6244550	5000	5000	5000	5000	8
455	20240215	111600	6204550	5040	5040	5040	5040	0
456	20240215	111500	6204550	5040	5040	5040	5040	0
457	20240215	111400	6204550	5040	5040	5040	5040	0
458	20240215	111300	6204550	5040	5040	5040	5040	0
459	20240215	111200	6204550	5040	5040	5040	5040	0
460	20240215	111100	6204550	5040	5040	5040	5040	0
461	20240215	111000	6204550	5040	5040	5040	5040	1
462	20240215	110900	6199510	5040	5040	5040	5040	0
463	20240215	110800	6199510	5040	5040	5040	5040	0
464	20240215	110700	6199510	5040	5040	5040	5040	0
465	20240215	110600	6199510	5040	5040	5040	5040	0
466	20240215	110500	6199510	5040	5040	5040	5040	16
467	20240215	110400	6118870	5040	5040	5040	5040	0
468	20240215	110300	6118870	5040	5040	5040	5040	10
469	20240215	110200	6068470	5040	5040	5040	5040	0
470	20240215	110100	6068470	5040	5040	5040	5040	0
471	20240215	110000	6068470	5040	5040	5040	5040	0
472	20240215	105900	6068470	5040	5040	5040	5040	0
473	20240215	105800	6068470	5040	5040	5040	5040	0
474	20240215	105700	6068470	5040	5040	5040	5040	0
475	20240215	105600	6068470	5040	5040	5040	5040	0
476	20240215	105500	6068470	5040	5040	5040	5040	0
477	20240215	105400	6068470	5040	5040	5040	5040	0
478	20240215	105300	6068470	5040	5040	5040	5040	0
479	20240215	105200	6068470	5040	5040	5040	5040	2
480	20240215	105100	6058390	5040	5040	5040	5040	0
481	20240215	105000	6058390	5040	5040	5040	5040	1
482	20240215	104900	6053350	5040	5040	5040	5040	0
483	20240215	104800	6053350	5040	5040	5040	5040	0
484	20240215	104700	6053350	5040	5040	5040	5040	0
485	20240215	104600	6053350	5040	5040	5040	5040	0
486	20240215	104500	6053350	5040	5040	5040	5040	0
487	20240215	104400	6053350	5040	5040	5040	5040	0
488	20240215	104300	6053350	5040	5040	5040	5040	0
489	20240215	104200	6053350	5040	5040	5040	5040	0
490	20240215	104100	6053350	5040	5040	5040	5040	0
491	20240215	104000	6053350	5040	5040	5040	5040	0
492	20240215	103900	6053350	5040	5040	5040	5040	0
493	20240215	103800	6053350	5040	5040	5040	5040	0
494	20240215	103700	6053350	5040	5040	5040	5040	0
495	20240215	103600	6053350	5040	5040	5040	5040	0
496	20240215	103500	6053350	5040	5040	5040	5040	0
497	20240215	103400	6053350	5040	5040	5040	5040	0
498	20240215	103300	6053350	5040	5040	5040	5040	0
499	20240215	103200	6053350	5040	5040	5040	5040	0
500	20240215	103100	6053350	5040	5040	5040	5040	0
501	20240215	103000	6053350	5040	5040	5040	5040	1
502	20240215	102900	6048310	5000	5000	5000	5000	4
503	20240215	102800	6028310	5000	4990	5000	4990	103
504	20240215	102700	5514310	4990	4990	4990	4990	4
505	20240215	102600	5494350	5010	5010	5010	5010	2
506	20240215	102500	5484330	5020	5030	5030	5020	3
507	20240215	102400	5469250	5050	5050	5050	5050	0
508	20240215	102300	5469250	5050	5050	5050	5050	0
509	20240215	102200	5469250	5050	5050	5050	5050	0
510	20240215	102100	5469250	5050	5050	5050	5050	0
511	20240215	102000	5469250	5050	5050	5050	5050	0
512	20240215	101900	5469250	5050	5050	5050	5050	0
513	20240215	101800	5469250	5050	5050	5050	5050	0
514	20240215	101700	5469250	5050	5050	5050	5050	1
515	20240215	101600	5464200	5060	5060	5060	5060	0
516	20240215	101500	5464200	5060	5060	5060	5060	0
517	20240215	101400	5464200	5060	5060	5060	5060	0
518	20240215	101300	5464200	5060	5050	5060	5050	6
519	20240215	101200	5433850	5060	5060	5060	5060	1
520	20240215	101100	5428790	5050	5050	5050	5050	0
521	20240215	101000	5428790	5050	5050	5050	5050	0
522	20240215	100900	5428790	5050	5050	5050	5050	0
523	20240215	100800	5428790	5050	5050	5050	5050	0
524	20240215	100700	5428790	5050	5050	5050	5050	0
525	20240215	100600	5428790	5050	5050	5050	5050	0
526	20240215	100500	5428790	5050	5050	5050	5050	0
527	20240215	100400	5428790	5050	5050	5050	5050	0
528	20240215	100300	5428790	5050	5050	5050	5050	0
529	20240215	100200	5428790	5050	5050	5050	5050	0
530	20240215	100100	5428790	5050	5050	5050	5050	0
531	20240215	100000	5428790	5050	5050	5050	5050	0
532	20240215	095900	5428790	5050	5050	5050	5050	0
533	20240215	095800	5428790	5050	5050	5050	5050	10
534	20240215	095700	5378290	5060	5060	5060	5060	1
535	20240215	095600	5373230	4995	5060	5060	4990	66
536	20240215	095500	5043105	5090	5090	5090	5090	0
537	20240215	095400	5043105	5090	5090	5090	5090	0
538	20240215	095300	5043105	5090	5100	5100	5090	15
539	20240215	095200	4966675	5090	5090	5090	5090	3
540	20240215	095100	4951405	5090	5090	5100	5090	65
541	20240215	095000	4620545	5090	5090	5090	5090	6
542	20240215	094900	4590005	5110	5110	5110	5110	6
543	20240215	094800	4559345	5110	5080	5110	5080	120
544	20240215	094700	3948645	5090	5090	5090	5090	5
545	20240215	094600	3923195	5030	5030	5030	5030	0
546	20240215	094500	3923195	5030	5030	5030	5030	76
547	20240215	094400	3540915	5030	5030	5030	5030	84
548	20240215	094300	3118395	5030	5030	5030	5030	0
549	20240215	094200	3118395	5030	5030	5030	5030	0
550	20240215	094100	3118395	5030	5030	5030	5030	0
551	20240215	094000	3118395	5030	5030	5030	5030	9
552	20240215	093900	3073125	5030	5030	5030	5030	1
553	20240215	093800	3068095	5030	5030	5030	5030	2
554	20240215	093700	3058035	5000	5000	5000	5000	0
555	20240215	093600	3058035	5000	5000	5000	5000	0
556	20240215	093500	3058035	5000	5000	5000	5000	0
557	20240215	093400	3058035	5000	5000	5000	5000	0
558	20240215	093300	3058035	5000	5000	5000	5000	7
559	20240215	093200	3023035	5000	5000	5000	5000	0
560	20240215	093100	3023035	5000	5000	5000	5000	0
561	20240215	093000	3023035	5000	5000	5000	5000	1
562	20240215	092900	3018035	5000	5000	5000	5000	0
563	20240215	092800	3018035	5000	5000	5000	5000	1
564	20240215	092700	3013035	5000	5000	5000	5000	0
565	20240215	092600	3013035	5000	5000	5000	5000	0
566	20240215	092500	3013035	5000	5000	5000	5000	0
567	20240215	092400	3013035	5000	4995	5000	4995	53
568	20240215	092300	2748235	4995	4995	4995	4995	0
569	20240215	092200	2748235	4995	4995	4995	4995	0
570	20240215	092100	2748235	4995	4995	4995	4995	0
571	20240215	092000	2748235	4995	4995	4995	4995	0
572	20240215	091900	2748235	4995	4995	4995	4995	0
573	20240215	091800	2748235	4995	4995	4995	4995	0
574	20240215	091700	2748235	4995	4995	4995	4995	0
575	20240215	091600	2748235	4995	4995	4995	4995	0
576	20240215	091500	2748235	4995	4985	4995	4985	100
577	20240215	091400	2248900	4950	4950	4950	4950	0
578	20240215	091300	2248900	4950	4950	4950	4950	0
579	20240215	091200	2248900	4950	4950	4950	4950	0
580	20240215	091100	2248900	4950	4950	4950	4950	0
581	20240215	091000	2248900	4950	4950	4950	4950	0
582	20240215	090900	2248900	4950	4950	4950	4950	0
583	20240215	090800	2248900	4950	4960	4960	4950	30
584	20240215	090700	2100345	4950	4950	4950	4950	0
585	20240215	090600	2100345	4950	4985	4985	4950	329
586	20240215	090500	470250	4950	4950	4950	4950	0
587	20240215	090400	470250	4950	4950	4950	4950	0
588	20240215	090300	470250	4950	4950	4950	4950	0
589	20240215	090200	470250	4950	4950	4950	4950	0
590	20240215	090100	470250	4950	4950	4950	4950	0
591	20240215	090000	470250	4950	4950	4950	4950	95