KissMeData/054410/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192800	37976260	5060	5060	5060	5060	45
3	20240213	192700	37976260	5060	5060	5060	5060	0
4	20240213	192600	37976260	5060	5060	5060	5060	0
5	20240213	192500	37976260	5060	5060	5060	5060	0
6	20240213	192400	37976260	5060	5060	5060	5060	0
7	20240213	192300	37976260	5060	5060	5060	5060	0
8	20240213	192200	37976260	5060	5060	5060	5060	0
9	20240213	192100	37976260	5060	5060	5060	5060	0
10	20240213	192000	37976260	5060	5060	5060	5060	0
11	20240213	191900	37976260	5060	5060	5060	5060	0
12	20240213	191800	37976260	5060	5060	5060	5060	0
13	20240213	191700	37976260	5060	5060	5060	5060	0
14	20240213	191600	37976260	5060	5060	5060	5060	0
15	20240213	191500	37976260	5060	5060	5060	5060	0
16	20240213	191400	37976260	5060	5060	5060	5060	0
17	20240213	191300	37976260	5060	5060	5060	5060	0
18	20240213	191200	37976260	5060	5060	5060	5060	0
19	20240213	191100	37976260	5060	5060	5060	5060	0
20	20240213	191000	37976260	5060	5060	5060	5060	0
21	20240213	190900	37976260	5060	5060	5060	5060	0
22	20240213	190800	37976260	5060	5060	5060	5060	0
23	20240213	190700	37976260	5060	5060	5060	5060	0
24	20240213	190600	37976260	5060	5060	5060	5060	0
25	20240213	190500	37976260	5060	5060	5060	5060	0
26	20240213	190400	37976260	5060	5060	5060	5060	0
27	20240213	190300	37976260	5060	5060	5060	5060	0
28	20240213	190200	37976260	5060	5060	5060	5060	0
29	20240213	190100	37976260	5060	5060	5060	5060	0
30	20240213	190000	37976260	5060	5060	5060	5060	0
31	20240213	185900	37976260	5060	5060	5060	5060	0
32	20240213	185800	37976260	5060	5060	5060	5060	45
33	20240213	185700	37976260	5060	5060	5060	5060	0
34	20240213	185600	37976260	5060	5060	5060	5060	0
35	20240213	185500	37976260	5060	5060	5060	5060	0
36	20240213	185400	37976260	5060	5060	5060	5060	0
37	20240213	185300	37976260	5060	5060	5060	5060	0
38	20240213	185200	37976260	5060	5060	5060	5060	0
39	20240213	185100	37976260	5060	5060	5060	5060	0
40	20240213	185000	37976260	5060	5060	5060	5060	0
41	20240213	184900	37976260	5060	5060	5060	5060	0
42	20240213	184800	37976260	5060	5060	5060	5060	0
43	20240213	184700	37976260	5060	5060	5060	5060	0
44	20240213	184600	37976260	5060	5060	5060	5060	0
45	20240213	184500	37976260	5060	5060	5060	5060	0
46	20240213	184400	37976260	5060	5060	5060	5060	0
47	20240213	184300	37976260	5060	5060	5060	5060	0
48	20240213	184200	37976260	5060	5060	5060	5060	0
49	20240213	184100	37976260	5060	5060	5060	5060	0
50	20240213	184000	37976260	5060	5060	5060	5060	0
51	20240213	183900	37976260	5060	5060	5060	5060	0
52	20240213	183800	37976260	5060	5060	5060	5060	0
53	20240213	183700	37976260	5060	5060	5060	5060	0
54	20240213	183600	37976260	5060	5060	5060	5060	0
55	20240213	183500	37976260	5060	5060	5060	5060	0
56	20240213	183400	37976260	5060	5060	5060	5060	0
57	20240213	183300	37976260	5060	5060	5060	5060	0
58	20240213	183200	37976260	5060	5060	5060	5060	0
59	20240213	183100	37976260	5060	5060	5060	5060	0
60	20240213	183000	37976260	5060	5060	5060	5060	0
61	20240213	182900	37976260	5060	5060	5060	5060	0
62	20240213	182800	37976260	5060	5060	5060	5060	45
63	20240213	182700	37976260	5060	5060	5060	5060	0
64	20240213	182600	37976260	5060	5060	5060	5060	0
65	20240213	182500	37976260	5060	5060	5060	5060	0
66	20240213	182400	37976260	5060	5060	5060	5060	0
67	20240213	182300	37976260	5060	5060	5060	5060	0
68	20240213	182200	37976260	5060	5060	5060	5060	0
69	20240213	182100	37976260	5060	5060	5060	5060	0
70	20240213	182000	37976260	5060	5060	5060	5060	0
71	20240213	181900	37976260	5060	5060	5060	5060	0
72	20240213	181800	37976260	5060	5060	5060	5060	0
73	20240213	181700	37976260	5060	5060	5060	5060	0
74	20240213	181600	37976260	5060	5060	5060	5060	0
75	20240213	181500	37976260	5060	5060	5060	5060	0
76	20240213	181400	37976260	5060	5060	5060	5060	0
77	20240213	181300	37976260	5060	5060	5060	5060	0
78	20240213	181200	37976260	5060	5060	5060	5060	0
79	20240213	181100	37976260	5060	5060	5060	5060	0
80	20240213	181000	37976260	5060	5060	5060	5060	0
81	20240213	180900	37976260	5060	5060	5060	5060	0
82	20240213	180800	37976260	5060	5060	5060	5060	0
83	20240213	180700	37976260	5060	5060	5060	5060	0
84	20240213	180600	37976260	5060	5060	5060	5060	0
85	20240213	180500	37976260	5060	5060	5060	5060	0
86	20240213	180400	37976260	5060	5060	5060	5060	0
87	20240213	180300	37976260	5060	5060	5060	5060	0
88	20240213	180200	37976260	5060	5060	5060	5060	0
89	20240213	180100	37976260	5060	5060	5060	5060	0
90	20240213	180000	37976260	5060	5060	5060	5060	0
91	20240213	175900	37976260	5060	5060	5060	5060	0
92	20240213	175800	37976260	5060	5060	5060	5060	45
93	20240213	175700	37976260	5060	5060	5060	5060	0
94	20240213	175600	37976260	5060	5060	5060	5060	0
95	20240213	175500	37976260	5060	5060	5060	5060	0
96	20240213	175400	37976260	5060	5060	5060	5060	0
97	20240213	175300	37976260	5060	5060	5060	5060	0
98	20240213	175200	37976260	5060	5060	5060	5060	0
99	20240213	175100	37976260	5060	5060	5060	5060	0
100	20240213	175000	37976260	5060	5060	5060	5060	0
101	20240213	174900	37976260	5060	5060	5060	5060	0
102	20240213	174800	37976260	5060	5060	5060	5060	0
103	20240213	174700	37976260	5060	5060	5060	5060	0
104	20240213	174600	37976260	5060	5060	5060	5060	0
105	20240213	174500	37976260	5060	5060	5060	5060	0
106	20240213	174400	37976260	5060	5060	5060	5060	0
107	20240213	174300	37976260	5060	5060	5060	5060	0
108	20240213	174200	37976260	5060	5060	5060	5060	0
109	20240213	174100	37976260	5060	5060	5060	5060	0
110	20240213	174000	37976260	5060	5060	5060	5060	0
111	20240213	173900	37976260	5060	5060	5060	5060	0
112	20240213	173800	37976260	5060	5060	5060	5060	0
113	20240213	173700	37976260	5060	5060	5060	5060	0
114	20240213	173600	37976260	5060	5060	5060	5060	0
115	20240213	173500	37976260	5060	5060	5060	5060	0
116	20240213	173400	37976260	5060	5060	5060	5060	0
117	20240213	173300	37976260	5060	5060	5060	5060	0
118	20240213	173200	37976260	5060	5060	5060	5060	0
119	20240213	173100	37976260	5060	5060	5060	5060	0
120	20240213	173000	37976260	5060	5060	5060	5060	0
121	20240213	172900	37976260	5060	5060	5060	5060	0
122	20240213	172800	37976260	5060	5060	5060	5060	45
123	20240213	172700	37976260	5060	5060	5060	5060	0
124	20240213	172600	37976260	5060	5060	5060	5060	0
125	20240213	172500	37976260	5060	5060	5060	5060	0
126	20240213	172400	37976260	5060	5060	5060	5060	0
127	20240213	172300	37976260	5060	5060	5060	5060	0
128	20240213	172200	37976260	5060	5060	5060	5060	0
129	20240213	172100	37976260	5060	5060	5060	5060	0
130	20240213	172000	37976260	5060	5060	5060	5060	0
131	20240213	171900	37976260	5060	5060	5060	5060	0
132	20240213	171800	37976260	5060	5060	5060	5060	0
133	20240213	171700	37976260	5060	5060	5060	5060	0
134	20240213	171600	37976260	5060	5060	5060	5060	0
135	20240213	171500	37976260	5060	5060	5060	5060	0
136	20240213	171400	37976260	5060	5060	5060	5060	0
137	20240213	171300	37976260	5060	5060	5060	5060	0
138	20240213	171200	37976260	5060	5060	5060	5060	0
139	20240213	171100	37976260	5060	5060	5060	5060	0
140	20240213	171000	37976260	5060	5060	5060	5060	0
141	20240213	170900	37976260	5060	5060	5060	5060	0
142	20240213	170800	37976260	5060	5060	5060	5060	0
143	20240213	170700	37976260	5060	5060	5060	5060	0
144	20240213	170600	37976260	5060	5060	5060	5060	0
145	20240213	170500	37976260	5060	5060	5060	5060	0
146	20240213	170400	37976260	5060	5060	5060	5060	0
147	20240213	170300	37976260	5060	5060	5060	5060	0
148	20240213	170200	37976260	5060	5060	5060	5060	0
149	20240213	170100	37976260	5060	5060	5060	5060	0
150	20240213	170000	37976260	5060	5060	5060	5060	0
151	20240213	165900	37976260	5060	5060	5060	5060	0
152	20240213	165800	37976260	5060	5060	5060	5060	45
153	20240213	165700	37976260	5060	5060	5060	5060	0
154	20240213	165600	37976260	5060	5060	5060	5060	0
155	20240213	165500	37976260	5060	5060	5060	5060	0
156	20240213	165400	37976260	5060	5060	5060	5060	0
157	20240213	165300	37976260	5060	5060	5060	5060	0
158	20240213	165200	37976260	5060	5060	5060	5060	0
159	20240213	165100	37976260	5060	5060	5060	5060	0
160	20240213	165000	37976260	5060	5060	5060	5060	0
161	20240213	164900	37976260	5060	5060	5060	5060	0
162	20240213	164800	37976260	5060	5060	5060	5060	0
163	20240213	164700	37976260	5060	5060	5060	5060	0
164	20240213	164600	37976260	5060	5060	5060	5060	0
165	20240213	164500	37976260	5060	5060	5060	5060	0
166	20240213	164400	37976260	5060	5060	5060	5060	0
167	20240213	164300	37976260	5060	5060	5060	5060	0
168	20240213	164200	37976260	5060	5060	5060	5060	0
169	20240213	164100	37976260	5060	5060	5060	5060	0
170	20240213	164000	37976260	5060	5060	5060	5060	0
171	20240213	163900	37976260	5060	5060	5060	5060	0
172	20240213	163800	37976260	5060	5060	5060	5060	0
173	20240213	163700	37976260	5060	5060	5060	5060	0
174	20240213	163600	37976260	5060	5060	5060	5060	0
175	20240213	163500	37976260	5060	5060	5060	5060	0
176	20240213	163400	37976260	5060	5060	5060	5060	0
177	20240213	163300	37976260	5060	5060	5060	5060	0
178	20240213	163200	37976260	5060	5060	5060	5060	0
179	20240213	163100	37976260	5060	5060	5060	5060	0
180	20240213	163000	37976260	5060	5060	5060	5060	0
181	20240213	162900	37976260	5060	5060	5060	5060	0
182	20240213	162800	37976260	5060	5060	5060	5060	45
183	20240213	162700	37976260	5060	5060	5060	5060	0
184	20240213	162600	37976260	5060	5060	5060	5060	0
185	20240213	162500	37976260	5060	5060	5060	5060	0
186	20240213	162400	37976260	5060	5060	5060	5060	0
187	20240213	162300	37976260	5060	5060	5060	5060	0
188	20240213	162200	37976260	5060	5060	5060	5060	0
189	20240213	162100	37976260	5060	5060	5060	5060	0
190	20240213	162000	37976260	5060	5060	5060	5060	0
191	20240213	161900	37976260	5060	5060	5060	5060	0
192	20240213	161800	37976260	5060	5060	5060	5060	0
193	20240213	161700	37976260	5060	5060	5060	5060	0
194	20240213	161600	37976260	5060	5060	5060	5060	0
195	20240213	161500	37976260	5060	5060	5060	5060	0
196	20240213	161400	37976260	5060	5060	5060	5060	0
197	20240213	161300	37976260	5060	5060	5060	5060	0
198	20240213	161200	37976260	5060	5060	5060	5060	0
199	20240213	161100	37976260	5060	5060	5060	5060	0
200	20240213	161000	37976260	5060	5060	5060	5060	0
201	20240213	160900	37976260	5060	5060	5060	5060	0
202	20240213	160800	37976260	5060	5060	5060	5060	0
203	20240213	160700	37976260	5060	5060	5060	5060	0
204	20240213	160600	37976260	5060	5060	5060	5060	0
205	20240213	160500	37976260	5060	5060	5060	5060	0
206	20240213	160400	37976260	5060	5060	5060	5060	0
207	20240213	160300	37976260	5060	5060	5060	5060	0
208	20240213	160200	37976260	5060	5060	5060	5060	0
209	20240213	160100	37976260	5060	5060	5060	5060	0
210	20240213	160000	37976260	5060	5060	5060	5060	0
211	20240213	155900	37976260	5060	5060	5060	5060	0
212	20240213	155800	37976260	5060	5060	5060	5060	45
213	20240213	155700	37976260	5060	5060	5060	5060	0
214	20240213	155600	37976260	5060	5060	5060	5060	0
215	20240213	155500	37976260	5060	5060	5060	5060	0
216	20240213	155400	37976260	5060	5060	5060	5060	0
217	20240213	155300	37976260	5060	5060	5060	5060	0
218	20240213	155200	37976260	5060	5060	5060	5060	0
219	20240213	155100	37976260	5060	5060	5060	5060	0
220	20240213	155000	37976260	5060	5060	5060	5060	0
221	20240213	154900	37976260	5060	5060	5060	5060	0
222	20240213	154800	37976260	5060	5060	5060	5060	0
223	20240213	154700	37976260	5060	5060	5060	5060	0
224	20240213	154600	37976260	5060	5060	5060	5060	0
225	20240213	154500	37976260	5060	5060	5060	5060	0
226	20240213	154400	37976260	5060	5060	5060	5060	0
227	20240213	154300	37976260	5060	5060	5060	5060	0
228	20240213	154200	37976260	5060	5060	5060	5060	0
229	20240213	154100	37976260	5060	5060	5060	5060	0
230	20240213	154000	37976260	5060	5060	5060	5060	0
231	20240213	153900	37976260	5060	5060	5060	5060	0
232	20240213	153800	37976260	5060	5060	5060	5060	0
233	20240213	153700	37976260	5060	5060	5060	5060	0
234	20240213	153600	37976260	5060	5060	5060	5060	0
235	20240213	153500	37976260	5060	5060	5060	5060	0
236	20240213	153400	37976260	5060	5060	5060	5060	0
237	20240213	153300	37976260	5060	5060	5060	5060	0
238	20240213	153200	37976260	5060	5060	5060	5060	0
239	20240213	153100	37976260	5060	5060	5060	5060	0
240	20240213	153000	37976260	5060	5060	5060	5060	45
241	20240213	152900	37748560	5070	5070	5070	5070	0
242	20240213	152800	37748560	5070	5070	5070	5070	0
243	20240213	152700	37748560	5070	5070	5070	5070	0
244	20240213	152600	37748560	5070	5070	5070	5070	0
245	20240213	152500	37748560	5070	5070	5070	5070	0
246	20240213	152400	37748560	5070	5070	5070	5070	0
247	20240213	152300	37748560	5070	5070	5070	5070	0
248	20240213	152200	37748560	5070	5070	5070	5070	0
249	20240213	152100	37748560	5070	5070	5070	5070	0
250	20240213	152000	37748560	5070	5070	5070	5070	0
251	20240213	151900	37748560	5070	5070	5070	5070	0
252	20240213	151800	37748560	5070	5070	5070	5070	0
253	20240213	151700	37748560	5070	5070	5070	5070	0
254	20240213	151600	37748560	5070	5070	5070	5070	0
255	20240213	151500	37748560	5070	5070	5070	5070	0
256	20240213	151400	37748560	5070	5070	5070	5070	0
257	20240213	151300	37748560	5070	5070	5070	5070	0
258	20240213	151200	37748560	5070	5070	5070	5070	0
259	20240213	151100	37748560	5070	5070	5070	5070	0
260	20240213	151000	37748560	5070	5070	5070	5070	0
261	20240213	150900	37748560	5070	5040	5070	5040	7
262	20240213	150800	37713250	5010	5010	5010	5010	0
263	20240213	150700	37713250	5010	5010	5010	5010	0
264	20240213	150600	37713250	5010	5010	5010	5010	0
265	20240213	150500	37713250	5010	5010	5010	5010	0
266	20240213	150400	37713250	5010	5010	5010	5010	0
267	20240213	150300	37713250	5010	5000	5010	5000	1561
268	20240213	150200	29893140	5000	5000	5000	5000	50
269	20240213	150100	29643140	4990	4990	4990	4990	0
270	20240213	150000	29643140	4990	4990	4990	4990	0
271	20240213	145900	29643140	4990	4990	4990	4990	0
272	20240213	145800	29643140	4990	4990	4990	4990	0
273	20240213	145700	29643140	4990	4990	4990	4990	0
274	20240213	145600	29643140	4990	4990	4990	4990	0
275	20240213	145500	29643140	4990	4990	4990	4990	0
276	20240213	145400	29643140	4990	4990	4990	4990	0
277	20240213	145300	29643140	4990	4990	4990	4990	64
278	20240213	145200	29323780	4990	4990	4990	4990	0
279	20240213	145100	29323780	4990	4990	4990	4990	0
280	20240213	145000	29323780	4990	4990	4990	4990	30
281	20240213	144900	29174080	4990	4990	4990	4990	0
282	20240213	144800	29174080	4990	4990	4990	4990	0
283	20240213	144700	29174080	4990	4990	4990	4990	0
284	20240213	144600	29174080	4990	4990	4990	4990	0
285	20240213	144500	29174080	4990	4990	4990	4990	0
286	20240213	144400	29174080	4990	4990	4990	4990	0
287	20240213	144300	29174080	4990	4990	4990	4990	0
288	20240213	144200	29174080	4990	4990	4990	4990	0
289	20240213	144100	29174080	4990	4990	4990	4990	0
290	20240213	144000	29174080	4990	4990	4990	4990	0
291	20240213	143900	29174080	4990	4990	4990	4990	0
292	20240213	143800	29174080	4990	4990	4990	4990	0
293	20240213	143700	29174080	4990	4990	4990	4990	0
294	20240213	143600	29174080	4990	4990	4990	4990	0
295	20240213	143500	29174080	4990	4990	4990	4990	0
296	20240213	143400	29174080	4990	4990	4990	4990	0
297	20240213	143300	29174080	4990	4990	4990	4990	0
298	20240213	143200	29174080	4990	4990	4990	4990	0
299	20240213	143100	29174080	4990	4990	4990	4990	0
300	20240213	143000	29174080	4990	4990	4990	4990	1
301	20240213	142900	29169090	5010	5010	5010	5010	0
302	20240213	142800	29169090	5010	5010	5010	5010	10
303	20240213	142700	29118990	5010	5010	5010	5010	0
304	20240213	142600	29118990	5010	5010	5010	5010	0
305	20240213	142500	29118990	5010	5010	5010	5010	0
306	20240213	142400	29118990	5010	5010	5010	5010	0
307	20240213	142300	29118990	5010	5010	5010	5010	0
308	20240213	142200	29118990	5010	5010	5010	5010	0
309	20240213	142100	29118990	5010	5010	5010	5010	0
310	20240213	142000	29118990	5010	5010	5010	5010	0
311	20240213	141900	29118990	5010	5010	5010	5010	0
312	20240213	141800	29118990	5010	5010	5010	5010	0
313	20240213	141700	29118990	5010	5010	5010	5010	0
314	20240213	141600	29118990	5010	5010	5010	5010	0
315	20240213	141500	29118990	5010	5010	5010	5010	0
316	20240213	141400	29118990	5010	5010	5010	5010	0
317	20240213	141300	29118990	5010	5010	5010	5010	0
318	20240213	141200	29118990	5010	5010	5010	5010	0
319	20240213	141100	29118990	5010	5010	5010	5010	0
320	20240213	141000	29118990	5010	5010	5010	5010	0
321	20240213	140900	29118990	5010	5010	5010	5010	0
322	20240213	140800	29118990	5010	5000	5010	5000	2
323	20240213	140700	29108980	4990	4990	4990	4990	0
324	20240213	140600	29108980	4990	4990	4990	4990	0
325	20240213	140500	29108980	4990	4990	4990	4990	0
326	20240213	140400	29108980	4990	4990	4990	4990	1
327	20240213	140300	29103990	5000	5000	5000	5000	0
328	20240213	140200	29103990	5000	5000	5000	5000	0
329	20240213	140100	29103990	5000	5000	5000	5000	0
330	20240213	140000	29103990	5000	5000	5000	5000	0
331	20240213	135900	29103990	5000	5000	5000	5000	0
332	20240213	135800	29103990	5000	5000	5000	5000	0
333	20240213	135700	29103990	5000	5000	5000	5000	0
334	20240213	135600	29103990	5000	5000	5000	5000	20
335	20240213	135500	29003990	4995	4995	4995	4995	0
336	20240213	135400	29003990	4995	4995	4995	4995	0
337	20240213	135300	29003990	4995	4995	4995	4995	0
338	20240213	135200	29003990	4995	4995	4995	4995	0
339	20240213	135100	29003990	4995	4995	4995	4995	0
340	20240213	135000	29003990	4995	4995	4995	4995	0
341	20240213	134900	29003990	4995	4995	4995	4995	0
342	20240213	134800	29003990	4995	4995	4995	4995	0
343	20240213	134700	29003990	4995	4995	4995	4995	31
344	20240213	134600	28849145	4990	4990	4990	4990	0
345	20240213	134500	28849145	4990	4990	4990	4990	0
346	20240213	134400	28849145	4990	4990	4990	4990	0
347	20240213	134300	28849145	4990	4990	4990	4990	0
348	20240213	134200	28849145	4990	4990	4990	4990	0
349	20240213	134100	28849145	4990	4990	4990	4990	0
350	20240213	134000	28849145	4990	4990	4990	4990	0
351	20240213	133900	28849145	4990	4990	4990	4990	1
352	20240213	133800	28844155	4995	4995	4995	4995	0
353	20240213	133700	28844155	4995	4995	4995	4995	0
354	20240213	133600	28844155	4995	4995	4995	4995	0
355	20240213	133500	28844155	4995	4995	4995	4995	0
356	20240213	133400	28844155	4995	4995	4995	4995	0
357	20240213	133300	28844155	4995	4995	4995	4995	0
358	20240213	133200	28844155	4995	4995	4995	4995	0
359	20240213	133100	28844155	4995	4995	4995	4995	0
360	20240213	133000	28844155	4995	4995	4995	4995	0
361	20240213	132900	28844155	4995	4995	4995	4995	0
362	20240213	132800	28844155	4995	4995	4995	4995	0
363	20240213	132700	28844155	4995	4995	4995	4995	0
364	20240213	132600	28844155	4995	4995	4995	4995	0
365	20240213	132500	28844155	4995	4995	4995	4995	0
366	20240213	132400	28844155	4995	4995	4995	4995	0
367	20240213	132300	28844155	4995	4995	4995	4995	0
368	20240213	132200	28844155	4995	4995	4995	4995	0
369	20240213	132100	28844155	4995	4995	4995	4995	0
370	20240213	132000	28844155	4995	4995	4995	4995	0
371	20240213	131900	28844155	4995	4995	4995	4995	0
372	20240213	131800	28844155	4995	4995	4995	4995	0
373	20240213	131700	28844155	4995	4995	4995	4995	0
374	20240213	131600	28844155	4995	4995	4995	4995	0
375	20240213	131500	28844155	4995	4995	4995	4995	1
376	20240213	131400	28839160	4990	4990	4990	4990	1
377	20240213	131300	28834170	4995	4995	4995	4995	0
378	20240213	131200	28834170	4995	4995	4995	4995	0
379	20240213	131100	28834170	4995	4995	4995	4995	0
380	20240213	131000	28834170	4995	4995	4995	4995	0
381	20240213	130900	28834170	4995	4995	4995	4995	0
382	20240213	130800	28834170	4995	4995	4995	4995	29
383	20240213	130700	28689315	5000	5000	5000	5000	0
384	20240213	130600	28689315	5000	5000	5000	5000	0
385	20240213	130500	28689315	5000	5000	5000	5000	0
386	20240213	130400	28689315	5000	5000	5000	5000	0
387	20240213	130300	28689315	5000	5000	5000	5000	2
388	20240213	130200	28679315	4995	4995	4995	4995	0
389	20240213	130100	28679315	4995	4995	4995	4995	0
390	20240213	130000	28679315	4995	4995	4995	4995	0
391	20240213	125900	28679315	4995	4995	4995	4995	0
392	20240213	125800	28679315	4995	4995	4995	4995	771
393	20240213	125700	24828170	4990	4990	4990	4990	0
394	20240213	125600	24828170	4990	4990	4990	4990	0
395	20240213	125500	24828170	4990	4990	4990	4990	0
396	20240213	125400	24828170	4990	4990	4990	4990	0
397	20240213	125300	24828170	4990	4990	4990	4990	0
398	20240213	125200	24828170	4990	4990	4990	4990	0
399	20240213	125100	24828170	4990	4990	4990	4990	76
400	20240213	125000	24448930	4990	4990	4990	4990	0
401	20240213	124900	24448930	4990	4990	4990	4990	0
402	20240213	124800	24448930	4990	4995	4995	4990	2
403	20240213	124700	24438945	4995	4995	4995	4995	0
404	20240213	124600	24438945	4995	4995	4995	4995	0
405	20240213	124500	24438945	4995	4995	4995	4995	0
406	20240213	124400	24438945	4995	4995	4995	4995	0
407	20240213	124300	24438945	4995	4995	4995	4995	0
408	20240213	124200	24438945	4995	4995	4995	4995	0
409	20240213	124100	24438945	4995	4995	4995	4995	0
410	20240213	124000	24438945	4995	4995	4995	4995	0
411	20240213	123900	24438945	4995	4995	4995	4995	15
412	20240213	123800	24364020	4990	4990	4990	4990	0
413	20240213	123700	24364020	4990	4990	4990	4990	0
414	20240213	123600	24364020	4990	4990	4990	4990	0
415	20240213	123500	24364020	4990	4990	4990	4990	0
416	20240213	123400	24364020	4990	4990	4990	4990	0
417	20240213	123300	24364020	4990	4990	4990	4990	0
418	20240213	123200	24364020	4990	4990	4990	4990	0
419	20240213	123100	24364020	4990	4990	4990	4990	0
420	20240213	123000	24364020	4990	4990	4990	4990	0
421	20240213	122900	24364020	4990	4990	4990	4990	0
422	20240213	122800	24364020	4990	4990	4990	4990	18
423	20240213	122700	24274200	4990	4990	4990	4990	0
424	20240213	122600	24274200	4990	4990	4990	4990	0
425	20240213	122500	24274200	4990	4990	4990	4990	0
426	20240213	122400	24274200	4990	4990	4990	4990	0
427	20240213	122300	24274200	4990	4990	4990	4990	1
428	20240213	122200	24269210	4990	4990	4990	4990	0
429	20240213	122100	24269210	4990	4990	4990	4990	0
430	20240213	122000	24269210	4990	4990	4990	4990	0
431	20240213	121900	24269210	4990	4990	4990	4990	0
432	20240213	121800	24269210	4990	4990	4990	4990	0
433	20240213	121700	24269210	4990	4990	4990	4990	0
434	20240213	121600	24269210	4990	4990	4990	4990	1
435	20240213	121500	24264220	4990	4990	4990	4990	0
436	20240213	121400	24264220	4990	4990	4990	4990	0
437	20240213	121300	24264220	4990	4990	4990	4990	0
438	20240213	121200	24264220	4990	4990	4990	4990	0
439	20240213	121100	24264220	4990	4990	4990	4990	0
440	20240213	121000	24264220	4990	4990	4990	4990	0
441	20240213	120900	24264220	4990	4990	4990	4990	0
442	20240213	120800	24264220	4990	4990	4990	4990	0
443	20240213	120700	24264220	4990	4990	4990	4990	0
444	20240213	120600	24264220	4990	4990	4990	4990	10
445	20240213	120500	24214320	4990	4990	4990	4990	0
446	20240213	120400	24214320	4990	4990	4990	4990	0
447	20240213	120300	24214320	4990	4990	4990	4990	0
448	20240213	120200	24214320	4990	4990	4990	4990	0
449	20240213	120100	24214320	4990	4990	4990	4990	0
450	20240213	120000	24214320	4990	4990	4990	4990	0
451	20240213	115900	24214320	4990	4990	4990	4990	0
452	20240213	115800	24214320	4990	4990	4990	4990	1
453	20240213	115700	24209330	4990	4990	4990	4990	0
454	20240213	115600	24209330	4990	4990	4990	4990	0
455	20240213	115500	24209330	4990	4990	4990	4990	0
456	20240213	115400	24209330	4990	4990	4990	4990	0
457	20240213	115300	24209330	4990	4990	4990	4990	0
458	20240213	115200	24209330	4990	4990	4990	4990	0
459	20240213	115100	24209330	4990	4990	4990	4990	0
460	20240213	115000	24209330	4990	4990	4990	4990	0
461	20240213	114900	24209330	4990	4990	4990	4990	0
462	20240213	114800	24209330	4990	4990	4990	4990	0
463	20240213	114700	24209330	4990	4990	4990	4990	0
464	20240213	114600	24209330	4990	4990	4990	4990	0
465	20240213	114500	24209330	4990	4990	4990	4990	1
466	20240213	114400	24204340	4995	4995	4995	4995	0
467	20240213	114300	24204340	4995	4995	4995	4995	0
468	20240213	114200	24204340	4995	4995	4995	4995	0
469	20240213	114100	24204340	4995	4995	4995	4995	0
470	20240213	114000	24204340	4995	4995	4995	4995	0
471	20240213	113900	24204340	4995	4995	4995	4995	0
472	20240213	113800	24204340	4995	4995	4995	4995	0
473	20240213	113700	24204340	4995	4995	4995	4995	1
474	20240213	113600	24199345	4990	4990	4990	4990	0
475	20240213	113500	24199345	4990	4990	4990	4990	0
476	20240213	113400	24199345	4990	4990	4990	4990	0
477	20240213	113300	24199345	4990	4990	4990	4990	0
478	20240213	113200	24199345	4990	4990	4990	4990	1
479	20240213	113100	24194355	5000	5000	5000	5000	0
480	20240213	113000	24194355	5000	5000	5000	5000	0
481	20240213	112900	24194355	5000	5000	5000	5000	0
482	20240213	112800	24194355	5000	5000	5000	5000	0
483	20240213	112700	24194355	5000	5000	5000	5000	0
484	20240213	112600	24194355	5000	5000	5000	5000	0
485	20240213	112500	24194355	5000	5000	5000	5000	0
486	20240213	112400	24194355	5000	5000	5000	5000	0
487	20240213	112300	24194355	5000	5000	5000	5000	0
488	20240213	112200	24194355	5000	5000	5000	5000	0
489	20240213	112100	24194355	5000	5000	5000	5000	0
490	20240213	112000	24194355	5000	5000	5000	5000	0
491	20240213	111900	24194355	5000	5000	5000	5000	0
492	20240213	111800	24194355	5000	5000	5000	5000	88
493	20240213	111700	23754355	5000	5000	5000	5000	0
494	20240213	111600	23754355	5000	5000	5000	5000	0
495	20240213	111500	23754355	5000	5000	5000	5000	0
496	20240213	111400	23754355	5000	5000	5000	5000	1
497	20240213	111300	23749355	4990	4990	4990	4990	50
498	20240213	111200	23499855	4990	4990	4990	4990	0
499	20240213	111100	23499855	4990	4990	4990	4990	0
500	20240213	111000	23499855	4990	4990	4990	4990	0
501	20240213	110900	23499855	4990	4990	4990	4990	0
502	20240213	110800	23499855	4990	4990	4990	4990	0
503	20240213	110700	23499855	4990	4990	4990	4990	1
504	20240213	110600	23494865	5000	5000	5000	5000	0
505	20240213	110500	23494865	5000	5000	5000	5000	0
506	20240213	110400	23494865	5000	5000	5000	5000	19
507	20240213	110300	23399865	5000	5000	5000	5000	50
508	20240213	110200	23149865	4990	4990	4990	4990	0
509	20240213	110100	23149865	4990	4990	4990	4990	0
510	20240213	110000	23149865	4990	4990	4990	4990	0
511	20240213	105900	23149865	4990	4990	4990	4990	0
512	20240213	105800	23149865	4990	4990	4990	4990	0
513	20240213	105700	23149865	4990	4990	4990	4990	0
514	20240213	105600	23149865	4990	4990	4990	4990	0
515	20240213	105500	23149865	4990	4990	4990	4990	0
516	20240213	105400	23149865	4990	4990	4990	4990	0
517	20240213	105300	23149865	4990	4990	4990	4990	0
518	20240213	105200	23149865	4990	4990	4990	4990	0
519	20240213	105100	23149865	4990	4990	4990	4990	0
520	20240213	105000	23149865	4990	4990	4990	4990	0
521	20240213	104900	23149865	4990	4990	4990	4990	0
522	20240213	104800	23149865	4990	4990	4990	4990	0
523	20240213	104700	23149865	4990	4990	4990	4990	0
524	20240213	104600	23149865	4990	4990	4990	4990	0
525	20240213	104500	23149865	4990	4990	4990	4990	0
526	20240213	104400	23149865	4990	4990	4990	4990	0
527	20240213	104300	23149865	4990	4990	4990	4990	0
528	20240213	104200	23149865	4990	4990	4990	4990	1
529	20240213	104100	23144875	4990	4990	4990	4990	0
530	20240213	104000	23144875	4990	4990	4990	4990	0
531	20240213	103900	23144875	4990	4990	4990	4990	0
532	20240213	103800	23144875	4990	4990	4990	4990	0
533	20240213	103700	23144875	4990	4990	4990	4990	0
534	20240213	103600	23144875	4990	4990	4990	4990	0
535	20240213	103500	23144875	4990	4990	4990	4990	0
536	20240213	103400	23144875	4990	4990	4990	4990	0
537	20240213	103300	23144875	4990	4990	4990	4990	0
538	20240213	103200	23144875	4990	4990	4990	4990	0
539	20240213	103100	23144875	4990	4990	4990	4990	0
540	20240213	103000	23144875	4990	4990	4990	4990	0
541	20240213	102900	23144875	4990	4990	4990	4990	0
542	20240213	102800	23144875	4990	4990	4990	4990	0
543	20240213	102700	23144875	4990	4990	4990	4990	0
544	20240213	102600	23144875	4990	4990	4990	4990	0
545	20240213	102500	23144875	4990	4990	4990	4990	40
546	20240213	102400	22945275	4990	4990	4990	4990	0
547	20240213	102300	22945275	4990	4990	4990	4990	0
548	20240213	102200	22945275	4990	4990	4990	4990	0
549	20240213	102100	22945275	4990	4990	4990	4990	0
550	20240213	102000	22945275	4990	4990	4990	4990	0
551	20240213	101900	22945275	4990	4990	4990	4990	0
552	20240213	101800	22945275	4990	4990	4990	4990	0
553	20240213	101700	22945275	4990	4990	4990	4990	0
554	20240213	101600	22945275	4990	4990	4990	4990	1
555	20240213	101500	22940285	4990	4990	4990	4990	0
556	20240213	101400	22940285	4990	4990	4990	4990	0
557	20240213	101300	22940285	4990	4990	4990	4990	0
558	20240213	101200	22940285	4990	4990	4990	4990	0
559	20240213	101100	22940285	4990	4990	4990	4990	0
560	20240213	101000	22940285	4990	4990	4990	4990	0
561	20240213	100900	22940285	4990	4990	4990	4990	0
562	20240213	100800	22940285	4990	4990	4990	4990	426
563	20240213	100700	20814545	4990	4990	4990	4990	0
564	20240213	100600	20814545	4990	4990	4990	4990	1131
565	20240213	100500	15170855	5010	5010	5010	5010	0
566	20240213	100400	15170855	5010	5010	5010	5010	0
567	20240213	100300	15170855	5010	5010	5010	5010	0
568	20240213	100200	15170855	5010	5010	5010	5010	0
569	20240213	100100	15170855	5010	5010	5010	5010	0
570	20240213	100000	15170855	5010	5010	5010	5010	0
571	20240213	095900	15170855	5010	5010	5010	5010	0
572	20240213	095800	15170855	5010	5010	5010	5010	0
573	20240213	095700	15170855	5010	5010	5010	5010	0
574	20240213	095600	15170855	5010	5010	5010	5010	0
575	20240213	095500	15170855	5010	5010	5010	5010	0
576	20240213	095400	15170855	5010	5010	5010	5010	0
577	20240213	095300	15170855	5010	5010	5010	5010	0
578	20240213	095200	15170855	5010	5010	5010	5010	0
579	20240213	095100	15170855	5010	5010	5010	5010	0
580	20240213	095000	15170855	5010	5010	5010	5010	0
581	20240213	094900	15170855	5010	5010	5010	5010	0
582	20240213	094800	15170855	5010	5010	5010	5010	0
583	20240213	094700	15170855	5010	5010	5010	5010	0
584	20240213	094600	15170855	5010	5010	5010	5010	0
585	20240213	094500	15170855	5010	5010	5010	5010	0
586	20240213	094400	15170855	5010	5010	5010	5010	0
587	20240213	094300	15170855	5010	5010	5010	5010	0
588	20240213	094200	15170855	5010	5010	5010	5010	0
589	20240213	094100	15170855	5010	5010	5010	5010	0
590	20240213	094000	15170855	5010	5010	5010	5010	0
591	20240213	093900	15170855	5010	5010	5010	5010	0
592	20240213	093800	15170855	5010	4990	5010	4990	8
593	20240213	093700	15130915	4940	4940	4940	4940	0
594	20240213	093600	15130915	4940	4940	4940	4940	0
595	20240213	093500	15130915	4940	4940	4940	4940	0
596	20240213	093400	15130915	4940	4940	4940	4940	0
597	20240213	093300	15130915	4940	4940	4940	4940	0
598	20240213	093200	15130915	4940	4940	4940	4940	0
599	20240213	093100	15130915	4940	4940	4940	4940	0
600	20240213	093000	15130915	4940	4940	4940	4940	0
601	20240213	092900	15130915	4940	4940	4940	4940	0
602	20240213	092800	15130915	4940	4940	4940	4940	250
603	20240213	092700	13895915	4940	4940	4940	4940	0
604	20240213	092600	13895915	4940	4940	4940	4940	0
605	20240213	092500	13895915	4940	4940	4940	4940	0
606	20240213	092400	13895915	4940	4940	4940	4940	0
607	20240213	092300	13895915	4940	4940	4940	4940	0
608	20240213	092200	13895915	4940	4940	4940	4940	0
609	20240213	092100	13895915	4940	4940	4940	4940	1
610	20240213	092000	13890975	4940	4940	4940	4940	0
611	20240213	091900	13890975	4940	4940	4940	4940	0
612	20240213	091800	13890975	4940	4940	4940	4940	0
613	20240213	091700	13890975	4940	4940	4940	4940	0
614	20240213	091600	13890975	4940	4940	4940	4940	0
615	20240213	091500	13890975	4940	4940	4940	4940	0
616	20240213	091400	13890975	4940	4940	4940	4940	0
617	20240213	091300	13890975	4940	4940	4940	4940	0
618	20240213	091200	13890975	4940	4940	4940	4940	0
619	20240213	091100	13890975	4940	4940	4940	4940	2
620	20240213	091000	13881095	4940	4940	4940	4940	0
621	20240213	090900	13881095	4940	4940	4940	4940	0
622	20240213	090800	13881095	4940	4940	4940	4940	0
623	20240213	090700	13881095	4940	4940	4940	4940	0
624	20240213	090600	13881095	4940	4940	4940	4940	0
625	20240213	090500	13881095	4940	4940	4940	4940	0
626	20240213	090400	13881095	4940	4940	4940	4940	0
627	20240213	090300	13881095	4940	4940	4940	4940	0
628	20240213	090200	13881095	4940	4935	4940	4935	1481
629	20240213	090100	6565260	4940	4940	4940	4940	90
630	20240213	090000	6120660	4940	4940	4940	4940	1239