KissMeData/080470/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195100	28789140	5080	5080	5080	5080	179
3	20240216	195000	28789140	5080	5080	5080	5080	0
4	20240216	194900	28789140	5080	5080	5080	5080	0
5	20240216	194800	28789140	5080	5080	5080	5080	0
6	20240216	194700	28789140	5080	5080	5080	5080	0
7	20240216	194600	28789140	5080	5080	5080	5080	0
8	20240216	194500	28789140	5080	5080	5080	5080	0
9	20240216	194400	28789140	5080	5080	5080	5080	0
10	20240216	194300	28789140	5080	5080	5080	5080	0
11	20240216	194200	28789140	5080	5080	5080	5080	0
12	20240216	194100	28789140	5080	5080	5080	5080	0
13	20240216	194000	28789140	5080	5080	5080	5080	0
14	20240216	193900	28789140	5080	5080	5080	5080	0
15	20240216	193800	28789140	5080	5080	5080	5080	0
16	20240216	193700	28789140	5080	5080	5080	5080	0
17	20240216	193600	28789140	5080	5080	5080	5080	0
18	20240216	193500	28789140	5080	5080	5080	5080	0
19	20240216	193400	28789140	5080	5080	5080	5080	0
20	20240216	193300	28789140	5080	5080	5080	5080	0
21	20240216	193200	28789140	5080	5080	5080	5080	0
22	20240216	193100	28789140	5080	5080	5080	5080	0
23	20240216	193000	28789140	5080	5080	5080	5080	0
24	20240216	192900	28789140	5080	5080	5080	5080	0
25	20240216	192800	28789140	5080	5080	5080	5080	0
26	20240216	192700	28789140	5080	5080	5080	5080	0
27	20240216	192600	28789140	5080	5080	5080	5080	0
28	20240216	192500	28789140	5080	5080	5080	5080	0
29	20240216	192400	28789140	5080	5080	5080	5080	0
30	20240216	192300	28789140	5080	5080	5080	5080	0
31	20240216	192200	28789140	5080	5080	5080	5080	0
32	20240216	192100	28789140	5080	5080	5080	5080	179
33	20240216	192000	28789140	5080	5080	5080	5080	0
34	20240216	191900	28789140	5080	5080	5080	5080	0
35	20240216	191800	28789140	5080	5080	5080	5080	0
36	20240216	191700	28789140	5080	5080	5080	5080	0
37	20240216	191600	28789140	5080	5080	5080	5080	0
38	20240216	191500	28789140	5080	5080	5080	5080	0
39	20240216	191400	28789140	5080	5080	5080	5080	0
40	20240216	191300	28789140	5080	5080	5080	5080	0
41	20240216	191200	28789140	5080	5080	5080	5080	0
42	20240216	191100	28789140	5080	5080	5080	5080	0
43	20240216	191000	28789140	5080	5080	5080	5080	0
44	20240216	190900	28789140	5080	5080	5080	5080	0
45	20240216	190800	28789140	5080	5080	5080	5080	0
46	20240216	190700	28789140	5080	5080	5080	5080	0
47	20240216	190600	28789140	5080	5080	5080	5080	0
48	20240216	190500	28789140	5080	5080	5080	5080	0
49	20240216	190400	28789140	5080	5080	5080	5080	0
50	20240216	190300	28789140	5080	5080	5080	5080	0
51	20240216	190200	28789140	5080	5080	5080	5080	0
52	20240216	190100	28789140	5080	5080	5080	5080	0
53	20240216	190000	28789140	5080	5080	5080	5080	0
54	20240216	185900	28789140	5080	5080	5080	5080	0
55	20240216	185800	28789140	5080	5080	5080	5080	0
56	20240216	185700	28789140	5080	5080	5080	5080	0
57	20240216	185600	28789140	5080	5080	5080	5080	0
58	20240216	185500	28789140	5080	5080	5080	5080	0
59	20240216	185400	28789140	5080	5080	5080	5080	0
60	20240216	185300	28789140	5080	5080	5080	5080	0
61	20240216	185200	28789140	5080	5080	5080	5080	0
62	20240216	185100	28789140	5080	5080	5080	5080	179
63	20240216	185000	28789140	5080	5080	5080	5080	0
64	20240216	184900	28789140	5080	5080	5080	5080	0
65	20240216	184800	28789140	5080	5080	5080	5080	0
66	20240216	184700	28789140	5080	5080	5080	5080	0
67	20240216	184600	28789140	5080	5080	5080	5080	0
68	20240216	184500	28789140	5080	5080	5080	5080	0
69	20240216	184400	28789140	5080	5080	5080	5080	0
70	20240216	184300	28789140	5080	5080	5080	5080	0
71	20240216	184200	28789140	5080	5080	5080	5080	0
72	20240216	184100	28789140	5080	5080	5080	5080	0
73	20240216	184000	28789140	5080	5080	5080	5080	0
74	20240216	183900	28789140	5080	5080	5080	5080	0
75	20240216	183800	28789140	5080	5080	5080	5080	0
76	20240216	183700	28789140	5080	5080	5080	5080	0
77	20240216	183600	28789140	5080	5080	5080	5080	0
78	20240216	183500	28789140	5080	5080	5080	5080	0
79	20240216	183400	28789140	5080	5080	5080	5080	0
80	20240216	183300	28789140	5080	5080	5080	5080	0
81	20240216	183200	28789140	5080	5080	5080	5080	0
82	20240216	183100	28789140	5080	5080	5080	5080	0
83	20240216	183000	28789140	5080	5080	5080	5080	0
84	20240216	182900	28789140	5080	5080	5080	5080	0
85	20240216	182800	28789140	5080	5080	5080	5080	0
86	20240216	182700	28789140	5080	5080	5080	5080	0
87	20240216	182600	28789140	5080	5080	5080	5080	0
88	20240216	182500	28789140	5080	5080	5080	5080	0
89	20240216	182400	28789140	5080	5080	5080	5080	0
90	20240216	182300	28789140	5080	5080	5080	5080	0
91	20240216	182200	28789140	5080	5080	5080	5080	0
92	20240216	182100	28789140	5080	5080	5080	5080	179
93	20240216	182000	28789140	5080	5080	5080	5080	0
94	20240216	181900	28789140	5080	5080	5080	5080	0
95	20240216	181800	28789140	5080	5080	5080	5080	0
96	20240216	181700	28789140	5080	5080	5080	5080	0
97	20240216	181600	28789140	5080	5080	5080	5080	0
98	20240216	181500	28789140	5080	5080	5080	5080	0
99	20240216	181400	28789140	5080	5080	5080	5080	0
100	20240216	181300	28789140	5080	5080	5080	5080	0
101	20240216	181200	28789140	5080	5080	5080	5080	0
102	20240216	181100	28789140	5080	5080	5080	5080	0
103	20240216	181000	28789140	5080	5080	5080	5080	0
104	20240216	180900	28789140	5080	5080	5080	5080	0
105	20240216	180800	28789140	5080	5080	5080	5080	0
106	20240216	180700	28789140	5080	5080	5080	5080	0
107	20240216	180600	28789140	5080	5080	5080	5080	0
108	20240216	180500	28789140	5080	5080	5080	5080	0
109	20240216	180400	28789140	5080	5080	5080	5080	0
110	20240216	180300	28789140	5080	5080	5080	5080	0
111	20240216	180200	28789140	5080	5080	5080	5080	0
112	20240216	180100	28789140	5080	5080	5080	5080	0
113	20240216	180000	28789140	5080	5080	5080	5080	0
114	20240216	175900	28789140	5080	5080	5080	5080	0
115	20240216	175800	28789140	5080	5080	5080	5080	0
116	20240216	175700	28789140	5080	5080	5080	5080	0
117	20240216	175600	28789140	5080	5080	5080	5080	0
118	20240216	175500	28789140	5080	5080	5080	5080	0
119	20240216	175400	28789140	5080	5080	5080	5080	0
120	20240216	175300	28789140	5080	5080	5080	5080	0
121	20240216	175200	28789140	5080	5080	5080	5080	0
122	20240216	175100	28789140	5080	5080	5080	5080	179
123	20240216	175000	28789140	5080	5080	5080	5080	0
124	20240216	174900	28789140	5080	5080	5080	5080	0
125	20240216	174800	28789140	5080	5080	5080	5080	0
126	20240216	174700	28789140	5080	5080	5080	5080	0
127	20240216	174600	28789140	5080	5080	5080	5080	0
128	20240216	174500	28789140	5080	5080	5080	5080	0
129	20240216	174400	28789140	5080	5080	5080	5080	0
130	20240216	174300	28789140	5080	5080	5080	5080	0
131	20240216	174200	28789140	5080	5080	5080	5080	0
132	20240216	174100	28789140	5080	5080	5080	5080	0
133	20240216	174000	28789140	5080	5080	5080	5080	0
134	20240216	173900	28789140	5080	5080	5080	5080	0
135	20240216	173800	28789140	5080	5080	5080	5080	0
136	20240216	173700	28789140	5080	5080	5080	5080	0
137	20240216	173600	28789140	5080	5080	5080	5080	0
138	20240216	173500	28789140	5080	5080	5080	5080	0
139	20240216	173400	28789140	5080	5080	5080	5080	0
140	20240216	173300	28789140	5080	5080	5080	5080	0
141	20240216	173200	28789140	5080	5080	5080	5080	0
142	20240216	173100	28789140	5080	5080	5080	5080	0
143	20240216	173000	28789140	5080	5080	5080	5080	0
144	20240216	172900	28789140	5080	5080	5080	5080	0
145	20240216	172800	28789140	5080	5080	5080	5080	0
146	20240216	172700	28789140	5080	5080	5080	5080	0
147	20240216	172600	28789140	5080	5080	5080	5080	0
148	20240216	172500	28789140	5080	5080	5080	5080	0
149	20240216	172400	28789140	5080	5080	5080	5080	0
150	20240216	172300	28789140	5080	5080	5080	5080	0
151	20240216	172200	28789140	5080	5080	5080	5080	0
152	20240216	172100	28789140	5080	5080	5080	5080	179
153	20240216	172000	28789140	5080	5080	5080	5080	0
154	20240216	171900	28789140	5080	5080	5080	5080	0
155	20240216	171800	28789140	5080	5080	5080	5080	0
156	20240216	171700	28789140	5080	5080	5080	5080	0
157	20240216	171600	28789140	5080	5080	5080	5080	0
158	20240216	171500	28789140	5080	5080	5080	5080	0
159	20240216	171400	28789140	5080	5080	5080	5080	0
160	20240216	171300	28789140	5080	5080	5080	5080	0
161	20240216	171200	28789140	5080	5080	5080	5080	0
162	20240216	171100	28789140	5080	5080	5080	5080	0
163	20240216	171000	28789140	5080	5080	5080	5080	0
164	20240216	170900	28789140	5080	5080	5080	5080	0
165	20240216	170800	28789140	5080	5080	5080	5080	0
166	20240216	170700	28789140	5080	5080	5080	5080	0
167	20240216	170600	28789140	5080	5080	5080	5080	0
168	20240216	170500	28789140	5080	5080	5080	5080	0
169	20240216	170400	28789140	5080	5080	5080	5080	0
170	20240216	170300	28789140	5080	5080	5080	5080	0
171	20240216	170200	28789140	5080	5080	5080	5080	0
172	20240216	170100	28789140	5080	5080	5080	5080	0
173	20240216	170000	28789140	5080	5080	5080	5080	0
174	20240216	165900	28789140	5080	5080	5080	5080	0
175	20240216	165800	28789140	5080	5080	5080	5080	0
176	20240216	165700	28789140	5080	5080	5080	5080	0
177	20240216	165600	28789140	5080	5080	5080	5080	0
178	20240216	165500	28789140	5080	5080	5080	5080	0
179	20240216	165400	28789140	5080	5080	5080	5080	0
180	20240216	165300	28789140	5080	5080	5080	5080	0
181	20240216	165200	28789140	5080	5080	5080	5080	0
182	20240216	165100	28789140	5080	5080	5080	5080	179
183	20240216	165000	28789140	5080	5080	5080	5080	0
184	20240216	164900	28789140	5080	5080	5080	5080	0
185	20240216	164800	28789140	5080	5080	5080	5080	0
186	20240216	164700	28789140	5080	5080	5080	5080	0
187	20240216	164600	28789140	5080	5080	5080	5080	0
188	20240216	164500	28789140	5080	5080	5080	5080	0
189	20240216	164400	28789140	5080	5080	5080	5080	0
190	20240216	164300	28789140	5080	5080	5080	5080	0
191	20240216	164200	28789140	5080	5080	5080	5080	0
192	20240216	164100	28789140	5080	5080	5080	5080	0
193	20240216	164000	28789140	5080	5080	5080	5080	0
194	20240216	163900	28789140	5080	5080	5080	5080	0
195	20240216	163800	28789140	5080	5080	5080	5080	0
196	20240216	163700	28789140	5080	5080	5080	5080	0
197	20240216	163600	28789140	5080	5080	5080	5080	0
198	20240216	163500	28789140	5080	5080	5080	5080	0
199	20240216	163400	28789140	5080	5080	5080	5080	0
200	20240216	163300	28789140	5080	5080	5080	5080	0
201	20240216	163200	28789140	5080	5080	5080	5080	0
202	20240216	163100	28789140	5080	5080	5080	5080	0
203	20240216	163000	28789140	5080	5080	5080	5080	0
204	20240216	162900	28789140	5080	5080	5080	5080	0
205	20240216	162800	28789140	5080	5080	5080	5080	0
206	20240216	162700	28789140	5080	5080	5080	5080	0
207	20240216	162600	28789140	5080	5080	5080	5080	0
208	20240216	162500	28789140	5080	5080	5080	5080	0
209	20240216	162400	28789140	5080	5080	5080	5080	0
210	20240216	162300	28789140	5080	5080	5080	5080	0
211	20240216	162200	28789140	5080	5080	5080	5080	0
212	20240216	162100	28789140	5080	5080	5080	5080	179
213	20240216	162000	28789140	5080	5080	5080	5080	0
214	20240216	161900	28789140	5080	5080	5080	5080	0
215	20240216	161800	28789140	5080	5080	5080	5080	0
216	20240216	161700	28789140	5080	5080	5080	5080	0
217	20240216	161600	28789140	5080	5080	5080	5080	0
218	20240216	161500	28789140	5080	5080	5080	5080	0
219	20240216	161400	28789140	5080	5080	5080	5080	0
220	20240216	161300	28789140	5080	5080	5080	5080	0
221	20240216	161200	28789140	5080	5080	5080	5080	0
222	20240216	161100	28789140	5080	5080	5080	5080	0
223	20240216	161000	28789140	5080	5080	5080	5080	0
224	20240216	160900	28789140	5080	5080	5080	5080	0
225	20240216	160800	28789140	5080	5080	5080	5080	0
226	20240216	160700	28789140	5080	5080	5080	5080	0
227	20240216	160600	28789140	5080	5080	5080	5080	0
228	20240216	160500	28789140	5080	5080	5080	5080	0
229	20240216	160400	28789140	5080	5080	5080	5080	0
230	20240216	160300	28789140	5080	5080	5080	5080	0
231	20240216	160200	28789140	5080	5080	5080	5080	0
232	20240216	160100	28789140	5080	5080	5080	5080	0
233	20240216	160000	28789140	5080	5080	5080	5080	0
234	20240216	155900	28789140	5080	5080	5080	5080	0
235	20240216	155800	28789140	5080	5080	5080	5080	0
236	20240216	155700	28789140	5080	5080	5080	5080	0
237	20240216	155600	28789140	5080	5080	5080	5080	0
238	20240216	155500	28789140	5080	5080	5080	5080	0
239	20240216	155400	28789140	5080	5080	5080	5080	0
240	20240216	155300	28789140	5080	5080	5080	5080	0
241	20240216	155200	28789140	5080	5080	5080	5080	0
242	20240216	155100	28789140	5080	5080	5080	5080	179
243	20240216	155000	28789140	5080	5080	5080	5080	0
244	20240216	154900	28789140	5080	5080	5080	5080	0
245	20240216	154800	28789140	5080	5080	5080	5080	0
246	20240216	154700	28789140	5080	5080	5080	5080	0
247	20240216	154600	28789140	5080	5080	5080	5080	0
248	20240216	154500	28789140	5080	5080	5080	5080	0
249	20240216	154400	28789140	5080	5080	5080	5080	0
250	20240216	154300	28789140	5080	5080	5080	5080	0
251	20240216	154200	28789140	5080	5080	5080	5080	0
252	20240216	154100	28789140	5080	5080	5080	5080	0
253	20240216	154000	28789140	5080	5080	5080	5080	0
254	20240216	153900	28789140	5080	5080	5080	5080	0
255	20240216	153800	28789140	5080	5080	5080	5080	0
256	20240216	153700	28789140	5080	5080	5080	5080	0
257	20240216	153600	28789140	5080	5080	5080	5080	0
258	20240216	153500	28789140	5080	5080	5080	5080	0
259	20240216	153400	28789140	5080	5080	5080	5080	0
260	20240216	153300	28789140	5080	5080	5080	5080	0
261	20240216	153200	28789140	5080	5080	5080	5080	0
262	20240216	153100	28789140	5080	5080	5080	5080	0
263	20240216	153000	28789140	5080	5080	5080	5080	179
264	20240216	152900	27879820	5050	5050	5050	5050	0
265	20240216	152800	27879820	5050	5050	5050	5050	0
266	20240216	152700	27879820	5050	5050	5050	5050	0
267	20240216	152600	27879820	5050	5050	5050	5050	0
268	20240216	152500	27879820	5050	5050	5050	5050	0
269	20240216	152400	27879820	5050	5050	5050	5050	0
270	20240216	152300	27879820	5050	5050	5050	5050	0
271	20240216	152200	27879820	5050	5050	5050	5050	0
272	20240216	152100	27879820	5050	5050	5050	5050	0
273	20240216	152000	27879820	5050	5050	5050	5050	0
274	20240216	151900	27879820	5050	5050	5050	5050	0
275	20240216	151800	27879820	5050	5050	5050	5050	0
276	20240216	151700	27879820	5050	5050	5050	5050	0
277	20240216	151600	27879820	5050	5040	5050	5040	42
278	20240216	151500	27667860	5040	5040	5040	5040	0
279	20240216	151400	27667860	5040	5040	5040	5040	0
280	20240216	151300	27667860	5040	5040	5040	5040	2
281	20240216	151200	27657780	5040	5040	5040	5040	20
282	20240216	151100	27556980	5030	5030	5030	5030	30
283	20240216	151000	27406080	5010	5010	5010	5010	0
284	20240216	150900	27406080	5010	5010	5010	5010	0
285	20240216	150800	27406080	5010	5010	5010	5010	0
286	20240216	150700	27406080	5010	5010	5010	5010	0
287	20240216	150600	27406080	5010	5010	5010	5010	0
288	20240216	150500	27406080	5010	5040	5040	5010	27
289	20240216	150400	27270690	5040	5040	5040	5040	0
290	20240216	150300	27270690	5040	5040	5040	5040	0
291	20240216	150200	27270690	5040	5040	5040	5040	0
292	20240216	150100	27270690	5040	5040	5040	5040	1
293	20240216	150000	27265650	5040	5040	5040	5040	1
294	20240216	145900	27260610	5040	5040	5040	5040	31
295	20240216	145800	27104370	5040	5040	5040	5040	0
296	20240216	145700	27104370	5040	5040	5040	5040	0
297	20240216	145600	27104370	5040	5040	5040	5040	0
298	20240216	145500	27104370	5040	5040	5040	5040	0
299	20240216	145400	27104370	5040	5040	5040	5040	0
300	20240216	145300	27104370	5040	5040	5040	5040	0
301	20240216	145200	27104370	5040	5040	5040	5040	0
302	20240216	145100	27104370	5040	5040	5040	5040	1
303	20240216	145000	27099330	5040	5040	5040	5040	1
304	20240216	144900	27094290	5040	5040	5040	5040	31
305	20240216	144800	26938050	5050	5050	5050	5050	0
306	20240216	144700	26938050	5050	5050	5050	5050	2
307	20240216	144600	26927950	5050	5050	5050	5050	0
308	20240216	144500	26927950	5050	5050	5050	5050	0
309	20240216	144400	26927950	5050	5050	5050	5050	0
310	20240216	144300	26927950	5050	5050	5050	5050	0
311	20240216	144200	26927950	5050	5050	5050	5050	0
312	20240216	144100	26927950	5050	5050	5050	5050	0
313	20240216	144000	26927950	5050	5050	5050	5050	0
314	20240216	143900	26927950	5050	5050	5050	5050	0
315	20240216	143800	26927950	5050	5050	5050	5050	0
316	20240216	143700	26927950	5050	5050	5050	5050	0
317	20240216	143600	26927950	5050	5050	5050	5050	0
318	20240216	143500	26927950	5050	5050	5050	5050	0
319	20240216	143400	26927950	5050	5050	5050	5050	0
320	20240216	143300	26927950	5050	5050	5050	5050	0
321	20240216	143200	26927950	5050	5050	5050	5050	0
322	20240216	143100	26927950	5050	5050	5050	5050	0
323	20240216	143000	26927950	5050	5050	5050	5050	0
324	20240216	142900	26927950	5050	5050	5050	5050	0
325	20240216	142800	26927950	5050	5050	5050	5050	1
326	20240216	142700	26922900	5050	5050	5050	5050	0
327	20240216	142600	26922900	5050	5050	5050	5050	0
328	20240216	142500	26922900	5050	5030	5050	5030	2
329	20240216	142400	26912820	5020	5020	5020	5020	0
330	20240216	142300	26912820	5020	5020	5020	5020	0
331	20240216	142200	26912820	5020	5020	5020	5020	0
332	20240216	142100	26912820	5020	5020	5020	5020	0
333	20240216	142000	26912820	5020	5020	5020	5020	0
334	20240216	141900	26912820	5020	5020	5020	5020	0
335	20240216	141800	26912820	5020	5020	5020	5020	86
336	20240216	141700	26481100	5020	5020	5020	5020	0
337	20240216	141600	26481100	5020	5020	5020	5020	0
338	20240216	141500	26481100	5020	5020	5020	5020	0
339	20240216	141400	26481100	5020	5020	5020	5020	0
340	20240216	141300	26481100	5020	5020	5020	5020	0
341	20240216	141200	26481100	5020	5020	5020	5020	0
342	20240216	141100	26481100	5020	5020	5020	5020	0
343	20240216	141000	26481100	5020	5020	5020	5020	217
344	20240216	140900	25391760	5020	5020	5020	5020	0
345	20240216	140800	25391760	5020	5020	5020	5020	1
346	20240216	140700	25386740	5020	5020	5020	5020	16
347	20240216	140600	25306420	5020	5020	5020	5020	0
348	20240216	140500	25306420	5020	5020	5020	5020	0
349	20240216	140400	25306420	5020	5020	5020	5020	0
350	20240216	140300	25306420	5020	5020	5020	5020	0
351	20240216	140200	25306420	5020	5020	5020	5020	8
352	20240216	140100	25266260	5020	5020	5020	5020	5
353	20240216	140000	25241160	5020	5020	5020	5020	0
354	20240216	135900	25241160	5020	5020	5020	5020	0
355	20240216	135800	25241160	5020	5020	5020	5020	0
356	20240216	135700	25241160	5020	5020	5020	5020	0
357	20240216	135600	25241160	5020	5020	5020	5020	22
358	20240216	135500	25130720	5020	5020	5020	5020	10
359	20240216	135400	25080520	5020	5020	5020	5020	0
360	20240216	135300	25080520	5020	5020	5020	5020	0
361	20240216	135200	25080520	5020	5020	5020	5020	0
362	20240216	135100	25080520	5020	5020	5020	5020	0
363	20240216	135000	25080520	5020	5020	5020	5020	0
364	20240216	134900	25080520	5020	5020	5020	5020	0
365	20240216	134800	25080520	5020	5020	5020	5020	0
366	20240216	134700	25080520	5020	5020	5020	5020	0
367	20240216	134600	25080520	5020	5020	5020	5020	0
368	20240216	134500	25080520	5020	5020	5020	5020	0
369	20240216	134400	25080520	5020	5020	5020	5020	10
370	20240216	134300	25030320	5020	5020	5020	5020	0
371	20240216	134200	25030320	5020	5020	5020	5020	0
372	20240216	134100	25030320	5020	5020	5020	5020	0
373	20240216	134000	25030320	5020	5020	5020	5020	0
374	20240216	133900	25030320	5020	5020	5020	5020	0
375	20240216	133800	25030320	5020	5020	5020	5020	0
376	20240216	133700	25030320	5020	5020	5020	5020	10
377	20240216	133600	24980120	5020	5020	5020	5020	0
378	20240216	133500	24980120	5020	5030	5030	5020	119
379	20240216	133400	24382700	5030	5030	5030	5030	4
380	20240216	133300	24362580	5020	5020	5020	5020	90
381	20240216	133200	23910780	5020	5020	5020	5020	0
382	20240216	133100	23910780	5020	5020	5020	5020	0
383	20240216	133000	23910780	5020	5020	5020	5020	0
384	20240216	132900	23910780	5020	5020	5020	5020	0
385	20240216	132800	23910780	5020	5020	5020	5020	3
386	20240216	132700	23895720	5020	5020	5020	5020	0
387	20240216	132600	23895720	5020	5020	5020	5020	33
388	20240216	132500	23730060	5020	5020	5020	5020	2
389	20240216	132400	23720020	5020	5020	5020	5020	0
390	20240216	132300	23720020	5020	5020	5020	5020	51
391	20240216	132200	23464000	5020	5020	5020	5020	0
392	20240216	132100	23464000	5020	5020	5020	5020	0
393	20240216	132000	23464000	5020	5020	5020	5020	0
394	20240216	131900	23464000	5020	5020	5020	5020	1
395	20240216	131800	23458980	5020	5020	5020	5020	155
396	20240216	131700	22680880	5020	5020	5020	5020	0
397	20240216	131600	22680880	5020	5020	5020	5020	0
398	20240216	131500	22680880	5020	5020	5020	5020	0
399	20240216	131400	22680880	5020	5020	5020	5020	0
400	20240216	131300	22680880	5020	5020	5020	5020	0
401	20240216	131200	22680880	5020	5020	5020	5020	0
402	20240216	131100	22680880	5020	5020	5020	5020	0
403	20240216	131000	22680880	5020	5020	5020	5020	0
404	20240216	130900	22680880	5020	5020	5020	5020	1
405	20240216	130800	22675860	5020	5020	5020	5020	0
406	20240216	130700	22675860	5020	5030	5030	5020	6
407	20240216	130600	22645710	5030	5010	5030	5010	93
408	20240216	130500	22179460	5010	5010	5010	5010	0
409	20240216	130400	22179460	5010	5010	5010	5010	33
410	20240216	130300	22014130	5010	5010	5010	5010	0
411	20240216	130200	22014130	5010	5010	5010	5010	0
412	20240216	130100	22014130	5010	5010	5010	5010	0
413	20240216	130000	22014130	5010	5010	5010	5010	0
414	20240216	125900	22014130	5010	5010	5010	5010	0
415	20240216	125800	22014130	5010	5010	5010	5010	0
416	20240216	125700	22014130	5010	5010	5010	5010	0
417	20240216	125600	22014130	5010	5010	5010	5010	0
418	20240216	125500	22014130	5010	5010	5010	5010	0
419	20240216	125400	22014130	5010	5010	5010	5010	90
420	20240216	125300	21563230	5010	5020	5020	5010	300
421	20240216	125200	20059950	5010	5010	5010	5010	0
422	20240216	125100	20059950	5010	5010	5010	5010	0
423	20240216	125000	20059950	5010	5030	5030	5010	113
424	20240216	124900	19492520	5070	5070	5070	5070	0
425	20240216	124800	19492520	5070	5070	5070	5070	0
426	20240216	124700	19492520	5070	5070	5070	5070	0
427	20240216	124600	19492520	5070	5070	5070	5070	0
428	20240216	124500	19492520	5070	5070	5070	5070	0
429	20240216	124400	19492520	5070	5070	5070	5070	1
430	20240216	124300	19487450	5030	5030	5030	5030	2
431	20240216	124200	19477390	5080	5080	5080	5080	0
432	20240216	124100	19477390	5080	5080	5080	5080	0
433	20240216	124000	19477390	5080	5080	5080	5080	0
434	20240216	123900	19477390	5080	5080	5080	5080	7
435	20240216	123800	19441830	5080	5080	5080	5080	0
436	20240216	123700	19441830	5080	5070	5080	5070	20
437	20240216	123600	19340380	5010	5010	5010	5010	0
438	20240216	123500	19340380	5010	5010	5010	5010	0
439	20240216	123400	19340380	5010	5010	5010	5010	0
440	20240216	123300	19340380	5010	5010	5010	5010	0
441	20240216	123200	19340380	5010	5010	5010	5010	0
442	20240216	123100	19340380	5010	5010	5010	5010	0
443	20240216	123000	19340380	5010	5010	5010	5010	0
444	20240216	122900	19340380	5010	5010	5010	5010	0
445	20240216	122800	19340380	5010	5010	5010	5010	0
446	20240216	122700	19340380	5010	5010	5010	5010	0
447	20240216	122600	19340380	5010	5010	5010	5010	0
448	20240216	122500	19340380	5010	5010	5010	5010	0
449	20240216	122400	19340380	5010	5010	5010	5010	0
450	20240216	122300	19340380	5010	5030	5030	5010	71
451	20240216	122200	18983770	5020	5020	5020	5020	0
452	20240216	122100	18983770	5020	5020	5020	5020	0
453	20240216	122000	18983770	5020	5020	5020	5020	0
454	20240216	121900	18983770	5020	5020	5020	5020	0
455	20240216	121800	18983770	5020	5020	5020	5020	0
456	20240216	121700	18983770	5020	5020	5020	5020	0
457	20240216	121600	18983770	5020	5020	5020	5020	0
458	20240216	121500	18983770	5020	5020	5020	5020	0
459	20240216	121400	18983770	5020	5020	5020	5020	0
460	20240216	121300	18983770	5020	5020	5020	5020	0
461	20240216	121200	18983770	5020	5020	5020	5020	0
462	20240216	121100	18983770	5020	5050	5050	5020	60
463	20240216	121000	18682270	5090	5090	5090	5090	0
464	20240216	120900	18682270	5090	5090	5090	5090	0
465	20240216	120800	18682270	5090	5090	5090	5090	0
466	20240216	120700	18682270	5090	5080	5090	5080	3
467	20240216	120600	18667020	5090	5090	5090	5090	0
468	20240216	120500	18667020	5090	5090	5090	5090	0
469	20240216	120400	18667020	5090	5090	5090	5090	0
470	20240216	120300	18667020	5090	5090	5090	5090	0
471	20240216	120200	18667020	5090	5090	5090	5090	0
472	20240216	120100	18667020	5090	5090	5090	5090	0
473	20240216	120000	18667020	5090	5090	5090	5090	0
474	20240216	115900	18667020	5090	5090	5090	5090	0
475	20240216	115800	18667020	5090	5090	5090	5090	0
476	20240216	115700	18667020	5090	5090	5090	5090	0
477	20240216	115600	18667020	5090	5090	5090	5090	0
478	20240216	115500	18667020	5090	5090	5090	5090	0
479	20240216	115400	18667020	5090	5090	5090	5090	0
480	20240216	115300	18667020	5090	5090	5090	5090	0
481	20240216	115200	18667020	5090	5090	5090	5090	0
482	20240216	115100	18667020	5090	5090	5090	5090	0
483	20240216	115000	18667020	5090	5090	5090	5090	7
484	20240216	114900	18631390	5020	5020	5020	5020	0
485	20240216	114800	18631390	5020	5020	5020	5020	0
486	20240216	114700	18631390	5020	5020	5020	5020	0
487	20240216	114600	18631390	5020	5020	5020	5020	0
488	20240216	114500	18631390	5020	5020	5020	5020	0
489	20240216	114400	18631390	5020	5020	5020	5020	0
490	20240216	114300	18631390	5020	5020	5020	5020	0
491	20240216	114200	18631390	5020	5020	5020	5020	0
492	20240216	114100	18631390	5020	5020	5020	5020	0
493	20240216	114000	18631390	5020	5020	5020	5020	0
494	20240216	113900	18631390	5020	5020	5020	5020	0
495	20240216	113800	18631390	5020	5020	5020	5020	0
496	20240216	113700	18631390	5020	5020	5020	5020	0
497	20240216	113600	18631390	5020	5020	5020	5020	0
498	20240216	113500	18631390	5020	5100	5100	5020	9
499	20240216	113400	18586130	5100	5100	5100	5100	0
500	20240216	113300	18586130	5100	5100	5100	5100	0
501	20240216	113200	18586130	5100	5100	5100	5100	1
502	20240216	113100	18581030	5090	5090	5090	5090	100
503	20240216	113000	18072030	5110	5110	5110	5110	0
504	20240216	112900	18072030	5110	5110	5110	5110	0
505	20240216	112800	18072030	5110	5110	5110	5110	0
506	20240216	112700	18072030	5110	5110	5110	5110	0
507	20240216	112600	18072030	5110	5110	5110	5110	0
508	20240216	112500	18072030	5110	5110	5110	5110	0
509	20240216	112400	18072030	5110	5110	5110	5110	0
510	20240216	112300	18072030	5110	5060	5110	5060	21
511	20240216	112200	17965020	5000	5000	5000	5000	0
512	20240216	112100	17965020	5000	5000	5000	5000	0
513	20240216	112000	17965020	5000	5030	5030	5000	186
514	20240216	111900	17032950	5020	5020	5020	5020	0
515	20240216	111800	17032950	5020	5020	5020	5020	0
516	20240216	111700	17032950	5020	5020	5020	5020	0
517	20240216	111600	17032950	5020	5020	5020	5020	0
518	20240216	111500	17032950	5020	5020	5020	5020	0
519	20240216	111400	17032950	5020	5020	5020	5020	0
520	20240216	111300	17032950	5020	5020	5020	5020	0
521	20240216	111200	17032950	5020	5020	5020	5020	0
522	20240216	111100	17032950	5020	5020	5020	5020	0
523	20240216	111000	17032950	5020	5020	5020	5020	0
524	20240216	110900	17032950	5020	5020	5020	5020	0
525	20240216	110800	17032950	5020	5020	5020	5020	0
526	20240216	110700	17032950	5020	5020	5020	5020	0
527	20240216	110600	17032950	5020	5020	5020	5020	0
528	20240216	110500	17032950	5020	5020	5020	5020	0
529	20240216	110400	17032950	5020	5020	5020	5020	0
530	20240216	110300	17032950	5020	5020	5020	5020	0
531	20240216	110200	17032950	5020	5020	5020	5020	0
532	20240216	110100	17032950	5020	5020	5020	5020	0
533	20240216	110000	17032950	5020	5020	5020	5020	0
534	20240216	105900	17032950	5020	5020	5020	5020	0
535	20240216	105800	17032950	5020	5020	5020	5020	0
536	20240216	105700	17032950	5020	5020	5020	5020	20
537	20240216	105600	16932550	5020	5020	5020	5020	0
538	20240216	105500	16932550	5020	5020	5020	5020	0
539	20240216	105400	16932550	5020	5020	5020	5020	0
540	20240216	105300	16932550	5020	5020	5020	5020	0
541	20240216	105200	16932550	5020	5020	5020	5020	0
542	20240216	105100	16932550	5020	5020	5020	5020	20
543	20240216	105000	16832150	5040	5040	5040	5040	0
544	20240216	104900	16832150	5040	5040	5040	5040	0
545	20240216	104800	16832150	5040	5040	5040	5040	0
546	20240216	104700	16832150	5040	5040	5040	5040	0
547	20240216	104600	16832150	5040	5040	5040	5040	0
548	20240216	104500	16832150	5040	5040	5040	5040	0
549	20240216	104400	16832150	5040	5040	5040	5040	0
550	20240216	104300	16832150	5040	5040	5040	5040	0
551	20240216	104200	16832150	5040	5040	5040	5040	0
552	20240216	104100	16832150	5040	5040	5040	5040	0
553	20240216	104000	16832150	5040	5040	5040	5040	0
554	20240216	103900	16832150	5040	5040	5040	5040	0
555	20240216	103800	16832150	5040	5040	5040	5040	0
556	20240216	103700	16832150	5040	5040	5040	5040	1
557	20240216	103600	16827110	5050	5050	5050	5050	0
558	20240216	103500	16827110	5050	5050	5050	5050	0
559	20240216	103400	16827110	5050	5050	5050	5050	0
560	20240216	103300	16827110	5050	5050	5050	5050	0
561	20240216	103200	16827110	5050	5050	5050	5050	0
562	20240216	103100	16827110	5050	5050	5050	5050	0
563	20240216	103000	16827110	5050	5050	5050	5050	0
564	20240216	102900	16827110	5050	5050	5050	5050	0
565	20240216	102800	16827110	5050	5050	5050	5050	0
566	20240216	102700	16827110	5050	5050	5050	5050	0
567	20240216	102600	16827110	5050	5050	5050	5050	0
568	20240216	102500	16827110	5050	5050	5050	5050	28
569	20240216	102400	16685710	5060	5060	5060	5060	0
570	20240216	102300	16685710	5060	5060	5060	5060	12
571	20240216	102200	16624990	5060	5060	5060	5060	0
572	20240216	102100	16624990	5060	5060	5060	5060	0
573	20240216	102000	16624990	5060	5060	5060	5060	0
574	20240216	101900	16624990	5060	5060	5060	5060	90
575	20240216	101800	16169590	5060	5060	5060	5060	20
576	20240216	101700	16068390	5060	5060	5060	5060	0
577	20240216	101600	16068390	5060	5060	5060	5060	0
578	20240216	101500	16068390	5060	5060	5060	5060	0
579	20240216	101400	16068390	5060	5060	5060	5060	0
580	20240216	101300	16068390	5060	5060	5060	5060	0
581	20240216	101200	16068390	5060	5060	5060	5060	0
582	20240216	101100	16068390	5060	5060	5060	5060	0
583	20240216	101000	16068390	5060	5060	5060	5060	0
584	20240216	100900	16068390	5060	5060	5060	5060	0
585	20240216	100800	16068390	5060	5060	5060	5060	0
586	20240216	100700	16068390	5060	5060	5060	5060	0
587	20240216	100600	16068390	5060	5060	5060	5060	0
588	20240216	100500	16068390	5060	5060	5060	5060	0
589	20240216	100400	16068390	5060	5060	5060	5060	0
590	20240216	100300	16068390	5060	5060	5060	5060	0
591	20240216	100200	16068390	5060	5060	5060	5060	0
592	20240216	100100	16068390	5060	5060	5060	5060	0
593	20240216	100000	16068390	5060	5060	5060	5060	0
594	20240216	095900	16068390	5060	5060	5060	5060	25
595	20240216	095800	15941890	5060	5060	5060	5060	49
596	20240216	095700	15693950	5040	5040	5040	5040	0
597	20240216	095600	15693950	5040	5040	5040	5040	0
598	20240216	095500	15693950	5040	5040	5040	5040	0
599	20240216	095400	15693950	5040	5040	5040	5040	0
600	20240216	095300	15693950	5040	5040	5040	5040	0
601	20240216	095200	15693950	5040	5040	5040	5040	0
602	20240216	095100	15693950	5040	5040	5040	5040	0
603	20240216	095000	15693950	5040	5040	5040	5040	0
604	20240216	094900	15693950	5040	5070	5070	5040	300
605	20240216	094800	14179880	5070	5090	5090	5070	200
606	20240216	094700	13165610	5120	5120	5120	5120	1
607	20240216	094600	13160490	5080	5080	5080	5080	0
608	20240216	094500	13160490	5080	5080	5080	5080	1
609	20240216	094400	13155410	5130	5130	5130	5130	0
610	20240216	094300	13155410	5130	5130	5130	5130	0
611	20240216	094200	13155410	5130	5130	5130	5130	3
612	20240216	094100	13140020	5130	5130	5130	5130	0
613	20240216	094000	13140020	5130	5130	5130	5130	0
614	20240216	093900	13140020	5130	5130	5130	5130	0
615	20240216	093800	13140020	5130	5130	5130	5130	0
616	20240216	093700	13140020	5130	5080	5130	5080	2
617	20240216	093600	13129810	5130	5130	5130	5130	40
618	20240216	093500	12924610	5150	5150	5150	5150	0
619	20240216	093400	12924610	5150	5150	5150	5150	0
620	20240216	093300	12924610	5150	5150	5150	5150	43
621	20240216	093200	12703160	5150	5120	5150	5120	446
622	20240216	093100	10416390	5120	5120	5140	5120	1513
623	20240216	093000	2669730	5130	5090	5130	5090	99
624	20240216	092900	2163170	5070	5070	5070	5070	100
625	20240216	092800	1656170	5070	5070	5070	5070	0
626	20240216	092700	1656170	5070	5070	5070	5070	0
627	20240216	092600	1656170	5070	5070	5070	5070	0
628	20240216	092500	1656170	5070	5070	5070	5070	0
629	20240216	092400	1656170	5070	5070	5070	5070	0
630	20240216	092300	1656170	5070	5070	5070	5070	0
631	20240216	092200	1656170	5070	5070	5070	5070	1
632	20240216	092100	1651100	5070	5070	5070	5070	33
633	20240216	092000	1483790	5070	5070	5070	5070	0
634	20240216	091900	1483790	5070	5070	5070	5070	0
635	20240216	091800	1483790	5070	5070	5070	5070	0
636	20240216	091700	1483790	5070	5070	5070	5070	100
637	20240216	091600	976790	5070	5070	5070	5070	0
638	20240216	091500	976790	5070	5070	5070	5070	0
639	20240216	091400	976790	5070	5060	5070	5060	79
640	20240216	091300	576270	5060	5060	5060	5060	9
641	20240216	091200	530730	5060	5060	5060	5060	1
642	20240216	091100	525670	5060	5060	5060	5060	40
643	20240216	091000	323270	5060	5060	5060	5060	1
644	20240216	090900	318210	5040	5040	5040	5040	0
645	20240216	090800	318210	5040	5040	5040	5040	0
646	20240216	090700	318210	5040	5040	5040	5040	0
647	20240216	090600	318210	5040	5040	5040	5040	40
648	20240216	090500	116610	5070	5070	5070	5070	0
649	20240216	090400	116610	5070	5070	5070	5070	0
650	20240216	090300	116610	5070	5070	5070	5070	0
651	20240216	090200	116610	5070	5070	5070	5070	0
652	20240216	090100	116610	5070	5070	5070	5070	0
653	20240216	090000	116610	5070	5070	5070	5070	6