KissMeData/080470/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194500	16811630	4995	4995	4995	4995	100
3	20240213	194400	16811630	4995	4995	4995	4995	0
4	20240213	194300	16811630	4995	4995	4995	4995	0
5	20240213	194200	16811630	4995	4995	4995	4995	0
6	20240213	194100	16811630	4995	4995	4995	4995	0
7	20240213	194000	16811630	4995	4995	4995	4995	0
8	20240213	193900	16811630	4995	4995	4995	4995	0
9	20240213	193800	16811630	4995	4995	4995	4995	0
10	20240213	193700	16811630	4995	4995	4995	4995	0
11	20240213	193600	16811630	4995	4995	4995	4995	0
12	20240213	193500	16811630	4995	4995	4995	4995	0
13	20240213	193400	16811630	4995	4995	4995	4995	0
14	20240213	193300	16811630	4995	4995	4995	4995	0
15	20240213	193200	16811630	4995	4995	4995	4995	0
16	20240213	193100	16811630	4995	4995	4995	4995	0
17	20240213	193000	16811630	4995	4995	4995	4995	0
18	20240213	192900	16811630	4995	4995	4995	4995	0
19	20240213	192800	16811630	4995	4995	4995	4995	0
20	20240213	192700	16811630	4995	4995	4995	4995	0
21	20240213	192600	16811630	4995	4995	4995	4995	0
22	20240213	192500	16811630	4995	4995	4995	4995	0
23	20240213	192400	16811630	4995	4995	4995	4995	0
24	20240213	192300	16811630	4995	4995	4995	4995	0
25	20240213	192200	16811630	4995	4995	4995	4995	0
26	20240213	192100	16811630	4995	4995	4995	4995	0
27	20240213	192000	16811630	4995	4995	4995	4995	0
28	20240213	191900	16811630	4995	4995	4995	4995	0
29	20240213	191800	16811630	4995	4995	4995	4995	0
30	20240213	191700	16811630	4995	4995	4995	4995	0
31	20240213	191600	16811630	4995	4995	4995	4995	0
32	20240213	191500	16811630	4995	4995	4995	4995	100
33	20240213	191400	16811630	4995	4995	4995	4995	0
34	20240213	191300	16811630	4995	4995	4995	4995	0
35	20240213	191200	16811630	4995	4995	4995	4995	0
36	20240213	191100	16811630	4995	4995	4995	4995	0
37	20240213	191000	16811630	4995	4995	4995	4995	0
38	20240213	190900	16811630	4995	4995	4995	4995	0
39	20240213	190800	16811630	4995	4995	4995	4995	0
40	20240213	190700	16811630	4995	4995	4995	4995	0
41	20240213	190600	16811630	4995	4995	4995	4995	0
42	20240213	190500	16811630	4995	4995	4995	4995	0
43	20240213	190400	16811630	4995	4995	4995	4995	0
44	20240213	190300	16811630	4995	4995	4995	4995	0
45	20240213	190200	16811630	4995	4995	4995	4995	0
46	20240213	190100	16811630	4995	4995	4995	4995	0
47	20240213	190000	16811630	4995	4995	4995	4995	0
48	20240213	185900	16811630	4995	4995	4995	4995	0
49	20240213	185800	16811630	4995	4995	4995	4995	0
50	20240213	185700	16811630	4995	4995	4995	4995	0
51	20240213	185600	16811630	4995	4995	4995	4995	0
52	20240213	185500	16811630	4995	4995	4995	4995	0
53	20240213	185400	16811630	4995	4995	4995	4995	0
54	20240213	185300	16811630	4995	4995	4995	4995	0
55	20240213	185200	16811630	4995	4995	4995	4995	0
56	20240213	185100	16811630	4995	4995	4995	4995	0
57	20240213	185000	16811630	4995	4995	4995	4995	0
58	20240213	184900	16811630	4995	4995	4995	4995	0
59	20240213	184800	16811630	4995	4995	4995	4995	0
60	20240213	184700	16811630	4995	4995	4995	4995	0
61	20240213	184600	16811630	4995	4995	4995	4995	0
62	20240213	184500	16811630	4995	4995	4995	4995	100
63	20240213	184400	16811630	4995	4995	4995	4995	0
64	20240213	184300	16811630	4995	4995	4995	4995	0
65	20240213	184200	16811630	4995	4995	4995	4995	0
66	20240213	184100	16811630	4995	4995	4995	4995	0
67	20240213	184000	16811630	4995	4995	4995	4995	0
68	20240213	183900	16811630	4995	4995	4995	4995	0
69	20240213	183800	16811630	4995	4995	4995	4995	0
70	20240213	183700	16811630	4995	4995	4995	4995	0
71	20240213	183600	16811630	4995	4995	4995	4995	0
72	20240213	183500	16811630	4995	4995	4995	4995	0
73	20240213	183400	16811630	4995	4995	4995	4995	0
74	20240213	183300	16811630	4995	4995	4995	4995	0
75	20240213	183200	16811630	4995	4995	4995	4995	0
76	20240213	183100	16811630	4995	4995	4995	4995	0
77	20240213	183000	16811630	4995	4995	4995	4995	0
78	20240213	182900	16811630	4995	4995	4995	4995	0
79	20240213	182800	16811630	4995	4995	4995	4995	0
80	20240213	182700	16811630	4995	4995	4995	4995	0
81	20240213	182600	16811630	4995	4995	4995	4995	0
82	20240213	182500	16811630	4995	4995	4995	4995	0
83	20240213	182400	16811630	4995	4995	4995	4995	0
84	20240213	182300	16811630	4995	4995	4995	4995	0
85	20240213	182200	16811630	4995	4995	4995	4995	0
86	20240213	182100	16811630	4995	4995	4995	4995	0
87	20240213	182000	16811630	4995	4995	4995	4995	0
88	20240213	181900	16811630	4995	4995	4995	4995	0
89	20240213	181800	16811630	4995	4995	4995	4995	0
90	20240213	181700	16811630	4995	4995	4995	4995	0
91	20240213	181600	16811630	4995	4995	4995	4995	0
92	20240213	181500	16811630	4995	4995	4995	4995	100
93	20240213	181400	16811630	4995	4995	4995	4995	0
94	20240213	181300	16811630	4995	4995	4995	4995	0
95	20240213	181200	16811630	4995	4995	4995	4995	0
96	20240213	181100	16811630	4995	4995	4995	4995	0
97	20240213	181000	16811630	4995	4995	4995	4995	0
98	20240213	180900	16811630	4995	4995	4995	4995	0
99	20240213	180800	16811630	4995	4995	4995	4995	0
100	20240213	180700	16811630	4995	4995	4995	4995	0
101	20240213	180600	16811630	4995	4995	4995	4995	0
102	20240213	180500	16811630	4995	4995	4995	4995	0
103	20240213	180400	16811630	4995	4995	4995	4995	0
104	20240213	180300	16811630	4995	4995	4995	4995	0
105	20240213	180200	16811630	4995	4995	4995	4995	0
106	20240213	180100	16811630	4995	4995	4995	4995	0
107	20240213	180000	16811630	4995	4995	4995	4995	0
108	20240213	175900	16811630	4995	4995	4995	4995	0
109	20240213	175800	16811630	4995	4995	4995	4995	0
110	20240213	175700	16811630	4995	4995	4995	4995	0
111	20240213	175600	16811630	4995	4995	4995	4995	0
112	20240213	175500	16811630	4995	4995	4995	4995	0
113	20240213	175400	16811630	4995	4995	4995	4995	0
114	20240213	175300	16811630	4995	4995	4995	4995	0
115	20240213	175200	16811630	4995	4995	4995	4995	0
116	20240213	175100	16811630	4995	4995	4995	4995	0
117	20240213	175000	16811630	4995	4995	4995	4995	0
118	20240213	174900	16811630	4995	4995	4995	4995	0
119	20240213	174800	16811630	4995	4995	4995	4995	0
120	20240213	174700	16811630	4995	4995	4995	4995	0
121	20240213	174600	16811630	4995	4995	4995	4995	0
122	20240213	174500	16811630	4995	4995	4995	4995	100
123	20240213	174400	16811630	4995	4995	4995	4995	0
124	20240213	174300	16811630	4995	4995	4995	4995	0
125	20240213	174200	16811630	4995	4995	4995	4995	0
126	20240213	174100	16811630	4995	4995	4995	4995	0
127	20240213	174000	16811630	4995	4995	4995	4995	0
128	20240213	173900	16811630	4995	4995	4995	4995	0
129	20240213	173800	16811630	4995	4995	4995	4995	0
130	20240213	173700	16811630	4995	4995	4995	4995	0
131	20240213	173600	16811630	4995	4995	4995	4995	0
132	20240213	173500	16811630	4995	4995	4995	4995	0
133	20240213	173400	16811630	4995	4995	4995	4995	0
134	20240213	173300	16811630	4995	4995	4995	4995	0
135	20240213	173200	16811630	4995	4995	4995	4995	0
136	20240213	173100	16811630	4995	4995	4995	4995	0
137	20240213	173000	16811630	4995	4995	4995	4995	0
138	20240213	172900	16811630	4995	4995	4995	4995	0
139	20240213	172800	16811630	4995	4995	4995	4995	0
140	20240213	172700	16811630	4995	4995	4995	4995	0
141	20240213	172600	16811630	4995	4995	4995	4995	0
142	20240213	172500	16811630	4995	4995	4995	4995	0
143	20240213	172400	16811630	4995	4995	4995	4995	0
144	20240213	172300	16811630	4995	4995	4995	4995	0
145	20240213	172200	16811630	4995	4995	4995	4995	0
146	20240213	172100	16811630	4995	4995	4995	4995	0
147	20240213	172000	16811630	4995	4995	4995	4995	0
148	20240213	171900	16811630	4995	4995	4995	4995	0
149	20240213	171800	16811630	4995	4995	4995	4995	0
150	20240213	171700	16811630	4995	4995	4995	4995	0
151	20240213	171600	16811630	4995	4995	4995	4995	0
152	20240213	171500	16811630	4995	4995	4995	4995	100
153	20240213	171400	16811630	4995	4995	4995	4995	0
154	20240213	171300	16811630	4995	4995	4995	4995	0
155	20240213	171200	16811630	4995	4995	4995	4995	0
156	20240213	171100	16811630	4995	4995	4995	4995	0
157	20240213	171000	16811630	4995	4995	4995	4995	0
158	20240213	170900	16811630	4995	4995	4995	4995	0
159	20240213	170800	16811630	4995	4995	4995	4995	0
160	20240213	170700	16811630	4995	4995	4995	4995	0
161	20240213	170600	16811630	4995	4995	4995	4995	0
162	20240213	170500	16811630	4995	4995	4995	4995	0
163	20240213	170400	16811630	4995	4995	4995	4995	0
164	20240213	170300	16811630	4995	4995	4995	4995	0
165	20240213	170200	16811630	4995	4995	4995	4995	0
166	20240213	170100	16811630	4995	4995	4995	4995	0
167	20240213	170000	16811630	4995	4995	4995	4995	0
168	20240213	165900	16811630	4995	4995	4995	4995	0
169	20240213	165800	16811630	4995	4995	4995	4995	0
170	20240213	165700	16811630	4995	4995	4995	4995	0
171	20240213	165600	16811630	4995	4995	4995	4995	0
172	20240213	165500	16811630	4995	4995	4995	4995	0
173	20240213	165400	16811630	4995	4995	4995	4995	0
174	20240213	165300	16811630	4995	4995	4995	4995	0
175	20240213	165200	16811630	4995	4995	4995	4995	0
176	20240213	165100	16811630	4995	4995	4995	4995	0
177	20240213	165000	16811630	4995	4995	4995	4995	0
178	20240213	164900	16811630	4995	4995	4995	4995	0
179	20240213	164800	16811630	4995	4995	4995	4995	0
180	20240213	164700	16811630	4995	4995	4995	4995	0
181	20240213	164600	16811630	4995	4995	4995	4995	0
182	20240213	164500	16811630	4995	4995	4995	4995	100
183	20240213	164400	16811630	4995	4995	4995	4995	0
184	20240213	164300	16811630	4995	4995	4995	4995	0
185	20240213	164200	16811630	4995	4995	4995	4995	0
186	20240213	164100	16811630	4995	4995	4995	4995	0
187	20240213	164000	16811630	4995	4995	4995	4995	0
188	20240213	163900	16811630	4995	4995	4995	4995	0
189	20240213	163800	16811630	4995	4995	4995	4995	0
190	20240213	163700	16811630	4995	4995	4995	4995	0
191	20240213	163600	16811630	4995	4995	4995	4995	0
192	20240213	163500	16811630	4995	4995	4995	4995	0
193	20240213	163400	16811630	4995	4995	4995	4995	0
194	20240213	163300	16811630	4995	4995	4995	4995	0
195	20240213	163200	16811630	4995	4995	4995	4995	0
196	20240213	163100	16811630	4995	4995	4995	4995	0
197	20240213	163000	16811630	4995	4995	4995	4995	0
198	20240213	162900	16811630	4995	4995	4995	4995	0
199	20240213	162800	16811630	4995	4995	4995	4995	0
200	20240213	162700	16811630	4995	4995	4995	4995	0
201	20240213	162600	16811630	4995	4995	4995	4995	0
202	20240213	162500	16811630	4995	4995	4995	4995	0
203	20240213	162400	16811630	4995	4995	4995	4995	0
204	20240213	162300	16811630	4995	4995	4995	4995	0
205	20240213	162200	16811630	4995	4995	4995	4995	0
206	20240213	162100	16811630	4995	4995	4995	4995	0
207	20240213	162000	16811630	4995	4995	4995	4995	0
208	20240213	161900	16811630	4995	4995	4995	4995	0
209	20240213	161800	16811630	4995	4995	4995	4995	0
210	20240213	161700	16811630	4995	4995	4995	4995	0
211	20240213	161600	16811630	4995	4995	4995	4995	0
212	20240213	161500	16811630	4995	4995	4995	4995	100
213	20240213	161400	16811630	4995	4995	4995	4995	0
214	20240213	161300	16811630	4995	4995	4995	4995	0
215	20240213	161200	16811630	4995	4995	4995	4995	0
216	20240213	161100	16811630	4995	4995	4995	4995	0
217	20240213	161000	16811630	4995	4995	4995	4995	0
218	20240213	160900	16811630	4995	4995	4995	4995	0
219	20240213	160800	16811630	4995	4995	4995	4995	0
220	20240213	160700	16811630	4995	4995	4995	4995	0
221	20240213	160600	16811630	4995	4995	4995	4995	0
222	20240213	160500	16811630	4995	4995	4995	4995	0
223	20240213	160400	16811630	4995	4995	4995	4995	0
224	20240213	160300	16811630	4995	4995	4995	4995	0
225	20240213	160200	16811630	4995	4995	4995	4995	0
226	20240213	160100	16811630	4995	4995	4995	4995	0
227	20240213	160000	16811630	4995	4995	4995	4995	0
228	20240213	155900	16811630	4995	4995	4995	4995	0
229	20240213	155800	16811630	4995	4995	4995	4995	0
230	20240213	155700	16811630	4995	4995	4995	4995	0
231	20240213	155600	16811630	4995	4995	4995	4995	0
232	20240213	155500	16811630	4995	4995	4995	4995	0
233	20240213	155400	16811630	4995	4995	4995	4995	0
234	20240213	155300	16811630	4995	4995	4995	4995	0
235	20240213	155200	16811630	4995	4995	4995	4995	0
236	20240213	155100	16811630	4995	4995	4995	4995	0
237	20240213	155000	16811630	4995	4995	4995	4995	0
238	20240213	154900	16811630	4995	4995	4995	4995	0
239	20240213	154800	16811630	4995	4995	4995	4995	0
240	20240213	154700	16811630	4995	4995	4995	4995	0
241	20240213	154600	16811630	4995	4995	4995	4995	0
242	20240213	154500	16811630	4995	4995	4995	4995	100
243	20240213	154400	16811630	4995	4995	4995	4995	0
244	20240213	154300	16811630	4995	4995	4995	4995	0
245	20240213	154200	16811630	4995	4995	4995	4995	0
246	20240213	154100	16811630	4995	4995	4995	4995	0
247	20240213	154000	16811630	4995	4995	4995	4995	0
248	20240213	153900	16811630	4995	4995	4995	4995	0
249	20240213	153800	16811630	4995	4995	4995	4995	0
250	20240213	153700	16811630	4995	4995	4995	4995	0
251	20240213	153600	16811630	4995	4995	4995	4995	0
252	20240213	153500	16811630	4995	4995	4995	4995	0
253	20240213	153400	16811630	4995	4995	4995	4995	0
254	20240213	153300	16811630	4995	4995	4995	4995	0
255	20240213	153200	16811630	4995	4995	4995	4995	0
256	20240213	153100	16811630	4995	4995	4995	4995	0
257	20240213	153000	16811630	4995	4995	4995	4995	100
258	20240213	152900	16312130	4990	4990	4990	4990	0
259	20240213	152800	16312130	4990	4990	4990	4990	0
260	20240213	152700	16312130	4990	4990	4990	4990	0
261	20240213	152600	16312130	4990	4990	4990	4990	0
262	20240213	152500	16312130	4990	4990	4990	4990	0
263	20240213	152400	16312130	4990	4990	4990	4990	0
264	20240213	152300	16312130	4990	4990	4990	4990	0
265	20240213	152200	16312130	4990	4990	4990	4990	0
266	20240213	152100	16312130	4990	4990	4990	4990	0
267	20240213	152000	16312130	4990	4990	4990	4990	0
268	20240213	151900	16312130	4990	4990	4990	4990	0
269	20240213	151800	16312130	4990	4990	4990	4990	0
270	20240213	151700	16312130	4990	4990	4990	4990	0
271	20240213	151600	16312130	4990	4990	4990	4990	10
272	20240213	151500	16262230	4975	4975	4975	4975	1
273	20240213	151400	16257255	4975	4975	4975	4975	0
274	20240213	151300	16257255	4975	4975	4975	4975	0
275	20240213	151200	16257255	4975	4975	4975	4975	0
276	20240213	151100	16257255	4975	4975	4975	4975	0
277	20240213	151000	16257255	4975	4975	4975	4975	0
278	20240213	150900	16257255	4975	4975	4975	4975	0
279	20240213	150800	16257255	4975	4975	4975	4975	0
280	20240213	150700	16257255	4975	4975	4975	4975	0
281	20240213	150600	16257255	4975	4975	4975	4975	0
282	20240213	150500	16257255	4975	4975	4975	4975	0
283	20240213	150400	16257255	4975	4975	4975	4975	0
284	20240213	150300	16257255	4975	4975	4975	4975	0
285	20240213	150200	16257255	4975	4975	4975	4975	0
286	20240213	150100	16257255	4975	4975	4975	4975	0
287	20240213	150000	16257255	4975	4975	4975	4975	0
288	20240213	145900	16257255	4975	4975	4975	4975	0
289	20240213	145800	16257255	4975	4975	4975	4975	0
290	20240213	145700	16257255	4975	4975	4975	4975	0
291	20240213	145600	16257255	4975	4975	4975	4975	0
292	20240213	145500	16257255	4975	4975	4975	4975	0
293	20240213	145400	16257255	4975	4975	4975	4975	0
294	20240213	145300	16257255	4975	4975	4975	4975	0
295	20240213	145200	16257255	4975	4975	4975	4975	0
296	20240213	145100	16257255	4975	4975	4975	4975	0
297	20240213	145000	16257255	4975	4975	4975	4975	0
298	20240213	144900	16257255	4975	4975	4975	4975	0
299	20240213	144800	16257255	4975	4975	4975	4975	0
300	20240213	144700	16257255	4975	4975	4975	4975	0
301	20240213	144600	16257255	4975	4975	4975	4975	0
302	20240213	144500	16257255	4975	4975	4975	4975	0
303	20240213	144400	16257255	4975	4975	4975	4975	0
304	20240213	144300	16257255	4975	4975	4975	4975	0
305	20240213	144200	16257255	4975	4975	4975	4975	0
306	20240213	144100	16257255	4975	4975	4975	4975	0
307	20240213	144000	16257255	4975	4975	4975	4975	0
308	20240213	143900	16257255	4975	4975	4975	4975	0
309	20240213	143800	16257255	4975	4975	4975	4975	0
310	20240213	143700	16257255	4975	4975	4975	4975	0
311	20240213	143600	16257255	4975	4975	4975	4975	0
312	20240213	143500	16257255	4975	4975	4975	4975	0
313	20240213	143400	16257255	4975	4975	4975	4975	0
314	20240213	143300	16257255	4975	4975	4975	4975	0
315	20240213	143200	16257255	4975	4975	4975	4975	0
316	20240213	143100	16257255	4975	4975	4975	4975	0
317	20240213	143000	16257255	4975	4975	4975	4975	0
318	20240213	142900	16257255	4975	4975	4975	4975	0
319	20240213	142800	16257255	4975	4975	4975	4975	0
320	20240213	142700	16257255	4975	4975	4975	4975	0
321	20240213	142600	16257255	4975	4975	4975	4975	0
322	20240213	142500	16257255	4975	4975	4975	4975	0
323	20240213	142400	16257255	4975	4975	4975	4975	0
324	20240213	142300	16257255	4975	4975	4975	4975	0
325	20240213	142200	16257255	4975	4975	4975	4975	0
326	20240213	142100	16257255	4975	4975	4975	4975	0
327	20240213	142000	16257255	4975	4975	4975	4975	0
328	20240213	141900	16257255	4975	4980	4980	4975	8
329	20240213	141800	16217430	4990	4990	4990	4990	0
330	20240213	141700	16217430	4990	4990	4990	4990	0
331	20240213	141600	16217430	4990	4990	4990	4990	0
332	20240213	141500	16217430	4990	4990	4990	4990	0
333	20240213	141400	16217430	4990	4990	4990	4990	10
334	20240213	141300	16167530	4990	4990	4990	4990	0
335	20240213	141200	16167530	4990	4990	4990	4990	0
336	20240213	141100	16167530	4990	4990	4990	4990	0
337	20240213	141000	16167530	4990	4990	4990	4990	0
338	20240213	140900	16167530	4990	4990	4990	4990	0
339	20240213	140800	16167530	4990	4990	4990	4990	0
340	20240213	140700	16167530	4990	4990	4990	4990	0
341	20240213	140600	16167530	4990	4990	4990	4990	0
342	20240213	140500	16167530	4990	4990	4990	4990	0
343	20240213	140400	16167530	4990	4990	4990	4990	0
344	20240213	140300	16167530	4990	4990	4990	4990	0
345	20240213	140200	16167530	4990	4990	4990	4990	0
346	20240213	140100	16167530	4990	4990	4990	4990	0
347	20240213	140000	16167530	4990	4990	4990	4990	0
348	20240213	135900	16167530	4990	4990	4990	4990	7
349	20240213	135800	16132600	4990	4990	4990	4990	3
350	20240213	135700	16117630	4990	4990	4990	4990	0
351	20240213	135600	16117630	4990	4990	4990	4990	0
352	20240213	135500	16117630	4990	4990	4990	4990	0
353	20240213	135400	16117630	4990	4990	4990	4990	0
354	20240213	135300	16117630	4990	4990	4990	4990	0
355	20240213	135200	16117630	4990	4990	4990	4990	0
356	20240213	135100	16117630	4990	4990	4990	4990	0
357	20240213	135000	16117630	4990	4990	4990	4990	0
358	20240213	134900	16117630	4990	4990	4990	4990	0
359	20240213	134800	16117630	4990	4990	4990	4990	3
360	20240213	134700	16102660	4990	4990	4990	4990	3
361	20240213	134600	16087690	4990	4995	4995	4990	103
362	20240213	134500	15573220	5000	5000	5000	5000	0
363	20240213	134400	15573220	5000	5000	5000	5000	0
364	20240213	134300	15573220	5000	5000	5000	5000	0
365	20240213	134200	15573220	5000	5000	5000	5000	0
366	20240213	134100	15573220	5000	5000	5000	5000	0
367	20240213	134000	15573220	5000	5000	5000	5000	0
368	20240213	133900	15573220	5000	5000	5000	5000	0
369	20240213	133800	15573220	5000	5000	5000	5000	0
370	20240213	133700	15573220	5000	5000	5000	5000	0
371	20240213	133600	15573220	5000	5000	5000	5000	0
372	20240213	133500	15573220	5000	5000	5000	5000	0
373	20240213	133400	15573220	5000	5000	5000	4995	346
374	20240213	133300	13843230	5000	5000	5000	5000	0
375	20240213	133200	13843230	5000	5000	5000	5000	0
376	20240213	133100	13843230	5000	5000	5000	5000	0
377	20240213	133000	13843230	5000	5000	5000	5000	0
378	20240213	132900	13843230	5000	5000	5000	5000	0
379	20240213	132800	13843230	5000	5000	5000	5000	0
380	20240213	132700	13843230	5000	5000	5000	5000	0
381	20240213	132600	13843230	5000	5000	5000	5000	0
382	20240213	132500	13843230	5000	5000	5000	5000	0
383	20240213	132400	13843230	5000	5000	5000	5000	0
384	20240213	132300	13843230	5000	5000	5000	5000	0
385	20240213	132200	13843230	5000	5000	5000	5000	0
386	20240213	132100	13843230	5000	5000	5000	5000	0
387	20240213	132000	13843230	5000	5000	5000	5000	0
388	20240213	131900	13843230	5000	5000	5000	5000	0
389	20240213	131800	13843230	5000	5000	5000	5000	0
390	20240213	131700	13843230	5000	5000	5000	5000	0
391	20240213	131600	13843230	5000	5000	5000	5000	0
392	20240213	131500	13843230	5000	5000	5000	5000	0
393	20240213	131400	13843230	5000	5000	5000	5000	0
394	20240213	131300	13843230	5000	5000	5000	5000	0
395	20240213	131200	13843230	5000	5000	5000	5000	0
396	20240213	131100	13843230	5000	5000	5000	5000	0
397	20240213	131000	13843230	5000	5000	5000	5000	0
398	20240213	130900	13843230	5000	5000	5000	5000	0
399	20240213	130800	13843230	5000	5000	5000	5000	0
400	20240213	130700	13843230	5000	5000	5000	5000	12
401	20240213	130600	13783230	5000	5000	5000	5000	0
402	20240213	130500	13783230	5000	5000	5000	5000	0
403	20240213	130400	13783230	5000	5000	5000	5000	0
404	20240213	130300	13783230	5000	5000	5000	5000	0
405	20240213	130200	13783230	5000	5000	5000	5000	0
406	20240213	130100	13783230	5000	5000	5000	5000	0
407	20240213	130000	13783230	5000	5000	5000	5000	0
408	20240213	125900	13783230	5000	5000	5000	5000	0
409	20240213	125800	13783230	5000	5000	5000	5000	0
410	20240213	125700	13783230	5000	5000	5000	5000	0
411	20240213	125600	13783230	5000	5000	5000	5000	0
412	20240213	125500	13783230	5000	5000	5000	5000	0
413	20240213	125400	13783230	5000	5000	5000	5000	0
414	20240213	125300	13783230	5000	5000	5000	5000	0
415	20240213	125200	13783230	5000	5000	5000	5000	0
416	20240213	125100	13783230	5000	5000	5000	5000	0
417	20240213	125000	13783230	5000	5000	5000	5000	0
418	20240213	124900	13783230	5000	5000	5000	5000	0
419	20240213	124800	13783230	5000	5000	5000	5000	0
420	20240213	124700	13783230	5000	5000	5000	5000	0
421	20240213	124600	13783230	5000	5000	5000	5000	0
422	20240213	124500	13783230	5000	5000	5000	5000	0
423	20240213	124400	13783230	5000	5000	5000	5000	0
424	20240213	124300	13783230	5000	5000	5000	5000	0
425	20240213	124200	13783230	5000	5000	5000	5000	0
426	20240213	124100	13783230	5000	5000	5000	5000	0
427	20240213	124000	13783230	5000	5000	5000	5000	0
428	20240213	123900	13783230	5000	5000	5000	5000	0
429	20240213	123800	13783230	5000	5000	5000	5000	0
430	20240213	123700	13783230	5000	5000	5000	5000	0
431	20240213	123600	13783230	5000	4990	5000	4990	100
432	20240213	123500	13283380	4975	4975	4975	4975	0
433	20240213	123400	13283380	4975	4975	4975	4975	2
434	20240213	123300	13273430	4975	4975	4975	4975	0
435	20240213	123200	13273430	4975	4975	4975	4975	0
436	20240213	123100	13273430	4975	4975	4975	4975	132
437	20240213	123000	12616730	4970	4970	4970	4970	0
438	20240213	122900	12616730	4970	4970	4970	4970	0
439	20240213	122800	12616730	4970	4970	4970	4970	0
440	20240213	122700	12616730	4970	4970	4970	4970	0
441	20240213	122600	12616730	4970	4970	4970	4970	0
442	20240213	122500	12616730	4970	4970	4970	4970	0
443	20240213	122400	12616730	4970	4970	4970	4970	0
444	20240213	122300	12616730	4970	4970	4970	4970	200
445	20240213	122200	11622730	4970	4970	4970	4970	0
446	20240213	122100	11622730	4970	4970	4970	4970	19
447	20240213	122000	11528300	4970	4970	4970	4970	0
448	20240213	121900	11528300	4970	4970	4970	4970	0
449	20240213	121800	11528300	4970	4970	4970	4970	0
450	20240213	121700	11528300	4970	4970	4970	4970	0
451	20240213	121600	11528300	4970	4970	4970	4970	0
452	20240213	121500	11528300	4970	4970	4970	4970	0
453	20240213	121400	11528300	4970	4970	4970	4970	0
454	20240213	121300	11528300	4970	4970	4970	4970	0
455	20240213	121200	11528300	4970	4970	4970	4970	2
456	20240213	121100	11518360	4970	4970	4970	4970	0
457	20240213	121000	11518360	4970	4970	4970	4970	0
458	20240213	120900	11518360	4970	4970	4970	4970	0
459	20240213	120800	11518360	4970	4970	4970	4970	0
460	20240213	120700	11518360	4970	4970	4970	4970	0
461	20240213	120600	11518360	4970	4970	4970	4970	0
462	20240213	120500	11518360	4970	4970	4970	4970	0
463	20240213	120400	11518360	4970	4970	4970	4970	0
464	20240213	120300	11518360	4970	4970	4970	4970	0
465	20240213	120200	11518360	4970	4970	4970	4970	0
466	20240213	120100	11518360	4970	4970	4970	4970	0
467	20240213	120000	11518360	4970	4970	4970	4970	0
468	20240213	115900	11518360	4970	4970	4970	4970	0
469	20240213	115800	11518360	4970	4970	4970	4970	0
470	20240213	115700	11518360	4970	4970	4970	4970	0
471	20240213	115600	11518360	4970	4970	4970	4970	0
472	20240213	115500	11518360	4970	4970	4970	4970	0
473	20240213	115400	11518360	4970	4970	4970	4970	10
474	20240213	115300	11468660	4970	4970	4970	4970	0
475	20240213	115200	11468660	4970	4970	4970	4970	2
476	20240213	115100	11458720	4990	4990	4990	4990	0
477	20240213	115000	11458720	4990	4990	4990	4990	0
478	20240213	114900	11458720	4990	4990	4990	4990	0
479	20240213	114800	11458720	4990	4990	4990	4990	0
480	20240213	114700	11458720	4990	4990	4990	4990	0
481	20240213	114600	11458720	4990	4990	4990	4990	1
482	20240213	114500	11453730	4990	4990	4990	4990	4
483	20240213	114400	11433770	4990	4990	4990	4990	0
484	20240213	114300	11433770	4990	4990	4990	4990	1
485	20240213	114200	11428780	5000	5000	5000	5000	0
486	20240213	114100	11428780	5000	5000	5000	5000	0
487	20240213	114000	11428780	5000	5000	5000	5000	0
488	20240213	113900	11428780	5000	5000	5000	5000	0
489	20240213	113800	11428780	5000	5000	5000	5000	0
490	20240213	113700	11428780	5000	5000	5000	5000	0
491	20240213	113600	11428780	5000	5000	5000	5000	0
492	20240213	113500	11428780	5000	5000	5000	5000	0
493	20240213	113400	11428780	5000	5000	5000	5000	0
494	20240213	113300	11428780	5000	5000	5000	5000	0
495	20240213	113200	11428780	5000	5000	5000	5000	0
496	20240213	113100	11428780	5000	5000	5000	5000	0
497	20240213	113000	11428780	5000	5000	5000	5000	0
498	20240213	112900	11428780	5000	5000	5000	5000	0
499	20240213	112800	11428780	5000	5000	5000	5000	0
500	20240213	112700	11428780	5000	5000	5000	5000	0
501	20240213	112600	11428780	5000	5000	5000	5000	0
502	20240213	112500	11428780	5000	5000	5000	5000	0
503	20240213	112400	11428780	5000	5000	5000	5000	0
504	20240213	112300	11428780	5000	5000	5000	5000	0
505	20240213	112200	11428780	5000	5000	5000	5000	0
506	20240213	112100	11428780	5000	5000	5000	5000	0
507	20240213	112000	11428780	5000	4995	5000	4995	6
508	20240213	111900	11398805	4970	4970	4970	4970	0
509	20240213	111800	11398805	4970	4970	4970	4970	5
510	20240213	111700	11373955	5000	5000	5000	5000	1
511	20240213	111600	11368955	5000	5000	5000	5000	0
512	20240213	111500	11368955	5000	5000	5000	5000	0
513	20240213	111400	11368955	5000	5000	5000	5000	0
514	20240213	111300	11368955	5000	5000	5000	5000	0
515	20240213	111200	11368955	5000	5000	5000	5000	0
516	20240213	111100	11368955	5000	5000	5000	5000	0
517	20240213	111000	11368955	5000	5000	5000	5000	0
518	20240213	110900	11368955	5000	5000	5000	5000	0
519	20240213	110800	11368955	5000	5000	5000	5000	0
520	20240213	110700	11368955	5000	5000	5000	5000	0
521	20240213	110600	11368955	5000	5000	5000	5000	0
522	20240213	110500	11368955	5000	5000	5000	5000	0
523	20240213	110400	11368955	5000	5000	5000	5000	4
524	20240213	110300	11348955	5020	5020	5020	5020	5
525	20240213	110200	11323855	5000	5000	5000	5000	1
526	20240213	110100	11318855	5020	5020	5020	5020	0
527	20240213	110000	11318855	5020	5000	5020	5000	9
528	20240213	105900	11273695	5020	4985	5020	4985	60
529	20240213	105800	10973695	4955	4955	4955	4955	0
530	20240213	105700	10973695	4955	4955	4955	4955	1
531	20240213	105600	10968740	4985	4985	4985	4985	10
532	20240213	105500	10918890	4985	4985	4985	4985	0
533	20240213	105400	10918890	4985	4985	4985	4985	10
534	20240213	105300	10869040	4955	4955	4955	4955	0
535	20240213	105200	10869040	4955	4955	4955	4955	0
536	20240213	105100	10869040	4955	4955	4955	4955	0
537	20240213	105000	10869040	4955	4955	4955	4955	0
538	20240213	104900	10869040	4955	4955	4955	4955	0
539	20240213	104800	10869040	4955	4960	4960	4955	18
540	20240213	104700	10779795	5040	5040	5040	5040	3
541	20240213	104600	10764675	5040	5040	5040	5040	3
542	20240213	104500	10749555	5030	5040	5040	5030	3
543	20240213	104400	10734445	5050	4965	5050	4965	80
544	20240213	104300	10334035	4945	4945	4945	4945	0
545	20240213	104200	10334035	4945	4945	4945	4945	0
546	20240213	104100	10334035	4945	4945	4945	4945	0
547	20240213	104000	10334035	4945	4945	4945	4945	0
548	20240213	103900	10334035	4945	4945	4945	4945	0
549	20240213	103800	10334035	4945	4945	4945	4945	20
550	20240213	103700	10235135	4965	4965	4965	4965	0
551	20240213	103600	10235135	4965	4965	4965	4965	0
552	20240213	103500	10235135	4965	4965	4965	4965	0
553	20240213	103400	10235135	4965	4965	4965	4965	0
554	20240213	103300	10235135	4965	4965	4965	4965	0
555	20240213	103200	10235135	4965	4965	4965	4965	0
556	20240213	103100	10235135	4965	4965	4965	4965	0
557	20240213	103000	10235135	4965	4965	4965	4965	0
558	20240213	102900	10235135	4965	4965	4965	4965	0
559	20240213	102800	10235135	4965	4965	4965	4965	1
560	20240213	102700	10230170	4965	4945	4965	4945	119
561	20240213	102600	9641675	4940	4940	4940	4940	135
562	20240213	102500	8974775	4940	4940	4940	4940	2
563	20240213	102400	8964895	4940	4940	4940	4940	5
564	20240213	102300	8940195	4940	4940	4940	4940	5
565	20240213	102200	8915495	4940	4940	4940	4940	1
566	20240213	102100	8910555	4940	4940	4940	4940	0
567	20240213	102000	8910555	4940	4940	4940	4940	1
568	20240213	101900	8905615	4940	4940	4940	4940	8
569	20240213	101800	8866095	4940	4940	4940	4940	0
570	20240213	101700	8866095	4940	4940	4940	4940	1
571	20240213	101600	8861155	4940	4940	4940	4940	1
572	20240213	101500	8856215	4940	4940	4940	4940	1
573	20240213	101400	8851275	4940	4940	4940	4940	93
574	20240213	101300	8391855	4940	4940	4940	4940	1
575	20240213	101200	8386915	4935	4935	4935	4935	33
576	20240213	101100	8224060	4940	4940	4940	4940	1
577	20240213	101000	8219120	4940	4935	4940	4935	6
578	20240213	100900	8189505	4935	4935	4935	4935	5
579	20240213	100800	8164830	4935	4935	4935	4935	150
580	20240213	100700	7424580	4940	4940	4940	4940	0
581	20240213	100600	7424580	4940	4940	4940	4940	1
582	20240213	100500	7419640	4940	4940	4940	4940	0
583	20240213	100400	7419640	4940	4940	4940	4940	0
584	20240213	100300	7419640	4940	4940	4940	4940	1
585	20240213	100200	7414700	4940	4940	4940	4940	0
586	20240213	100100	7414700	4940	4940	4940	4940	0
587	20240213	100000	7414700	4940	4940	4940	4940	1
588	20240213	095900	7409760	4940	4940	4940	4940	2
589	20240213	095800	7399880	4935	4940	4940	4935	2
590	20240213	095700	7390005	4935	4940	4940	4935	22
591	20240213	095600	7281330	4935	4935	4935	4935	19
592	20240213	095500	7187565	4935	4935	4935	4935	0
593	20240213	095400	7187565	4935	4935	4935	4935	0
594	20240213	095300	7187565	4935	4935	4935	4935	0
595	20240213	095200	7187565	4935	4935	4935	4935	10
596	20240213	095100	7138215	4915	4915	4915	4915	0
597	20240213	095000	7138215	4915	4915	4915	4915	5
598	20240213	094900	7113640	4910	4915	4915	4910	15
599	20240213	094800	7039965	4940	4940	4940	4940	0
600	20240213	094700	7039965	4940	4940	4940	4940	0
601	20240213	094600	7039965	4940	4940	4940	4940	3
602	20240213	094500	7025145	4905	4905	4905	4905	0
603	20240213	094400	7025145	4905	4905	4905	4905	0
604	20240213	094300	7025145	4905	4905	4905	4905	0
605	20240213	094200	7025145	4905	4940	4940	4905	491
606	20240213	094100	4610875	4940	4940	4940	4940	1
607	20240213	094000	4605935	4940	4945	4945	4940	47
608	20240213	093900	4373525	4945	4945	4945	4945	0
609	20240213	093800	4373525	4945	4945	4945	4945	3
610	20240213	093700	4358690	4940	4940	4940	4940	0
611	20240213	093600	4358690	4940	4940	4940	4940	353
612	20240213	093500	2614870	4940	4940	4940	4940	0
613	20240213	093400	2614870	4940	4940	4940	4940	0
614	20240213	093300	2614870	4940	4940	4940	4940	0
615	20240213	093200	2614870	4940	4940	4940	4940	91
616	20240213	093100	2165330	4940	4940	4940	4940	0
617	20240213	093000	2165330	4940	4960	4960	4940	79
618	20240213	092900	1774640	4950	4950	4950	4950	0
619	20240213	092800	1774640	4950	4950	4950	4950	0
620	20240213	092700	1774640	4950	4950	4950	4950	0
621	20240213	092600	1774640	4950	4950	4950	4950	0
622	20240213	092500	1774640	4950	4950	4950	4950	0
623	20240213	092400	1774640	4950	4950	4950	4950	0
624	20240213	092300	1774640	4950	4950	4950	4950	1
625	20240213	092200	1769690	4960	4960	4960	4960	0
626	20240213	092100	1769690	4960	4960	4960	4960	0
627	20240213	092000	1769690	4960	4960	4960	4960	0
628	20240213	091900	1769690	4960	4960	4960	4960	4
629	20240213	091800	1749850	4950	4950	4950	4950	0
630	20240213	091700	1749850	4950	4950	4950	4950	0
631	20240213	091600	1749850	4950	4950	4950	4950	0
632	20240213	091500	1749850	4950	4950	4950	4950	0
633	20240213	091400	1749850	4950	4950	4950	4950	0
634	20240213	091300	1749850	4950	4950	4950	4950	40
635	20240213	091200	1551850	4950	4950	4950	4950	4
636	20240213	091100	1532050	4950	4950	4950	4950	0
637	20240213	091000	1532050	4950	4950	4950	4950	13
638	20240213	090900	1467700	4945	4945	4945	4945	0
639	20240213	090800	1467700	4945	4945	4945	4945	0
640	20240213	090700	1467700	4945	4945	4945	4945	0
641	20240213	090600	1467700	4945	4945	4945	4945	0
642	20240213	090500	1467700	4945	4960	4960	4945	7
643	20240213	090400	1433050	4955	4955	4955	4955	0
644	20240213	090300	1433050	4955	4955	4955	4955	0
645	20240213	090200	1433050	4955	4955	4955	4955	30
646	20240213	090100	1284400	4940	4940	4940	4940	0
647	20240213	090000	1284400	4940	4940	4940	4940	52