KissMeData/049830/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192400	18793960	9580	9580	9580	9580	23
3	20240213	192300	18793960	9580	9580	9580	9580	0
4	20240213	192200	18793960	9580	9580	9580	9580	0
5	20240213	192100	18793960	9580	9580	9580	9580	0
6	20240213	192000	18793960	9580	9580	9580	9580	0
7	20240213	191900	18793960	9580	9580	9580	9580	0
8	20240213	191800	18793960	9580	9580	9580	9580	0
9	20240213	191700	18793960	9580	9580	9580	9580	0
10	20240213	191600	18793960	9580	9580	9580	9580	0
11	20240213	191500	18793960	9580	9580	9580	9580	0
12	20240213	191400	18793960	9580	9580	9580	9580	0
13	20240213	191300	18793960	9580	9580	9580	9580	0
14	20240213	191200	18793960	9580	9580	9580	9580	0
15	20240213	191100	18793960	9580	9580	9580	9580	0
16	20240213	191000	18793960	9580	9580	9580	9580	0
17	20240213	190900	18793960	9580	9580	9580	9580	0
18	20240213	190800	18793960	9580	9580	9580	9580	0
19	20240213	190700	18793960	9580	9580	9580	9580	0
20	20240213	190600	18793960	9580	9580	9580	9580	0
21	20240213	190500	18793960	9580	9580	9580	9580	0
22	20240213	190400	18793960	9580	9580	9580	9580	0
23	20240213	190300	18793960	9580	9580	9580	9580	0
24	20240213	190200	18793960	9580	9580	9580	9580	0
25	20240213	190100	18793960	9580	9580	9580	9580	0
26	20240213	190000	18793960	9580	9580	9580	9580	0
27	20240213	185900	18793960	9580	9580	9580	9580	0
28	20240213	185800	18793960	9580	9580	9580	9580	0
29	20240213	185700	18793960	9580	9580	9580	9580	0
30	20240213	185600	18793960	9580	9580	9580	9580	0
31	20240213	185500	18793960	9580	9580	9580	9580	0
32	20240213	185400	18793960	9580	9580	9580	9580	23
33	20240213	185300	18793960	9580	9580	9580	9580	0
34	20240213	185200	18793960	9580	9580	9580	9580	0
35	20240213	185100	18793960	9580	9580	9580	9580	0
36	20240213	185000	18793960	9580	9580	9580	9580	0
37	20240213	184900	18793960	9580	9580	9580	9580	0
38	20240213	184800	18793960	9580	9580	9580	9580	0
39	20240213	184700	18793960	9580	9580	9580	9580	0
40	20240213	184600	18793960	9580	9580	9580	9580	0
41	20240213	184500	18793960	9580	9580	9580	9580	0
42	20240213	184400	18793960	9580	9580	9580	9580	0
43	20240213	184300	18793960	9580	9580	9580	9580	0
44	20240213	184200	18793960	9580	9580	9580	9580	0
45	20240213	184100	18793960	9580	9580	9580	9580	0
46	20240213	184000	18793960	9580	9580	9580	9580	0
47	20240213	183900	18793960	9580	9580	9580	9580	0
48	20240213	183800	18793960	9580	9580	9580	9580	0
49	20240213	183700	18793960	9580	9580	9580	9580	0
50	20240213	183600	18793960	9580	9580	9580	9580	0
51	20240213	183500	18793960	9580	9580	9580	9580	0
52	20240213	183400	18793960	9580	9580	9580	9580	0
53	20240213	183300	18793960	9580	9580	9580	9580	0
54	20240213	183200	18793960	9580	9580	9580	9580	0
55	20240213	183100	18793960	9580	9580	9580	9580	0
56	20240213	183000	18793960	9580	9580	9580	9580	0
57	20240213	182900	18793960	9580	9580	9580	9580	0
58	20240213	182800	18793960	9580	9580	9580	9580	0
59	20240213	182700	18793960	9580	9580	9580	9580	0
60	20240213	182600	18793960	9580	9580	9580	9580	0
61	20240213	182500	18793960	9580	9580	9580	9580	0
62	20240213	182400	18793960	9580	9580	9580	9580	23
63	20240213	182300	18793960	9580	9580	9580	9580	0
64	20240213	182200	18793960	9580	9580	9580	9580	0
65	20240213	182100	18793960	9580	9580	9580	9580	0
66	20240213	182000	18793960	9580	9580	9580	9580	0
67	20240213	181900	18793960	9580	9580	9580	9580	0
68	20240213	181800	18793960	9580	9580	9580	9580	0
69	20240213	181700	18793960	9580	9580	9580	9580	0
70	20240213	181600	18793960	9580	9580	9580	9580	0
71	20240213	181500	18793960	9580	9580	9580	9580	0
72	20240213	181400	18793960	9580	9580	9580	9580	0
73	20240213	181300	18793960	9580	9580	9580	9580	0
74	20240213	181200	18793960	9580	9580	9580	9580	0
75	20240213	181100	18793960	9580	9580	9580	9580	0
76	20240213	181000	18793960	9580	9580	9580	9580	0
77	20240213	180900	18793960	9580	9580	9580	9580	0
78	20240213	180800	18793960	9580	9580	9580	9580	0
79	20240213	180700	18793960	9580	9580	9580	9580	0
80	20240213	180600	18793960	9580	9580	9580	9580	0
81	20240213	180500	18793960	9580	9580	9580	9580	0
82	20240213	180400	18793960	9580	9580	9580	9580	0
83	20240213	180300	18793960	9580	9580	9580	9580	0
84	20240213	180200	18793960	9580	9580	9580	9580	0
85	20240213	180100	18793960	9580	9580	9580	9580	0
86	20240213	180000	18793960	9580	9580	9580	9580	0
87	20240213	175900	18793960	9580	9580	9580	9580	0
88	20240213	175800	18793960	9580	9580	9580	9580	0
89	20240213	175700	18793960	9580	9580	9580	9580	0
90	20240213	175600	18793960	9580	9580	9580	9580	0
91	20240213	175500	18793960	9580	9580	9580	9580	0
92	20240213	175400	18793960	9580	9580	9580	9580	23
93	20240213	175300	18793960	9580	9580	9580	9580	0
94	20240213	175200	18793960	9580	9580	9580	9580	0
95	20240213	175100	18793960	9580	9580	9580	9580	0
96	20240213	175000	18793960	9580	9580	9580	9580	0
97	20240213	174900	18793960	9580	9580	9580	9580	0
98	20240213	174800	18793960	9580	9580	9580	9580	0
99	20240213	174700	18793960	9580	9580	9580	9580	0
100	20240213	174600	18793960	9580	9580	9580	9580	0
101	20240213	174500	18793960	9580	9580	9580	9580	0
102	20240213	174400	18793960	9580	9580	9580	9580	0
103	20240213	174300	18793960	9580	9580	9580	9580	0
104	20240213	174200	18793960	9580	9580	9580	9580	0
105	20240213	174100	18793960	9580	9580	9580	9580	0
106	20240213	174000	18793960	9580	9580	9580	9580	0
107	20240213	173900	18793960	9580	9580	9580	9580	0
108	20240213	173800	18793960	9580	9580	9580	9580	0
109	20240213	173700	18793960	9580	9580	9580	9580	0
110	20240213	173600	18793960	9580	9580	9580	9580	0
111	20240213	173500	18793960	9580	9580	9580	9580	0
112	20240213	173400	18793960	9580	9580	9580	9580	0
113	20240213	173300	18793960	9580	9580	9580	9580	0
114	20240213	173200	18793960	9580	9580	9580	9580	0
115	20240213	173100	18793960	9580	9580	9580	9580	0
116	20240213	173000	18793960	9580	9580	9580	9580	0
117	20240213	172900	18793960	9580	9580	9580	9580	0
118	20240213	172800	18793960	9580	9580	9580	9580	0
119	20240213	172700	18793960	9580	9580	9580	9580	0
120	20240213	172600	18793960	9580	9580	9580	9580	0
121	20240213	172500	18793960	9580	9580	9580	9580	0
122	20240213	172400	18793960	9580	9580	9580	9580	23
123	20240213	172300	18793960	9580	9580	9580	9580	0
124	20240213	172200	18793960	9580	9580	9580	9580	0
125	20240213	172100	18793960	9580	9580	9580	9580	0
126	20240213	172000	18793960	9580	9580	9580	9580	0
127	20240213	171900	18793960	9580	9580	9580	9580	0
128	20240213	171800	18793960	9580	9580	9580	9580	0
129	20240213	171700	18793960	9580	9580	9580	9580	0
130	20240213	171600	18793960	9580	9580	9580	9580	0
131	20240213	171500	18793960	9580	9580	9580	9580	0
132	20240213	171400	18793960	9580	9580	9580	9580	0
133	20240213	171300	18793960	9580	9580	9580	9580	0
134	20240213	171200	18793960	9580	9580	9580	9580	0
135	20240213	171100	18793960	9580	9580	9580	9580	0
136	20240213	171000	18793960	9580	9580	9580	9580	0
137	20240213	170900	18793960	9580	9580	9580	9580	0
138	20240213	170800	18793960	9580	9580	9580	9580	0
139	20240213	170700	18793960	9580	9580	9580	9580	0
140	20240213	170600	18793960	9580	9580	9580	9580	0
141	20240213	170500	18793960	9580	9580	9580	9580	0
142	20240213	170400	18793960	9580	9580	9580	9580	0
143	20240213	170300	18793960	9580	9580	9580	9580	0
144	20240213	170200	18793960	9580	9580	9580	9580	0
145	20240213	170100	18793960	9580	9580	9580	9580	0
146	20240213	170000	18793960	9580	9580	9580	9580	0
147	20240213	165900	18793960	9580	9580	9580	9580	0
148	20240213	165800	18793960	9580	9580	9580	9580	0
149	20240213	165700	18793960	9580	9580	9580	9580	0
150	20240213	165600	18793960	9580	9580	9580	9580	0
151	20240213	165500	18793960	9580	9580	9580	9580	0
152	20240213	165400	18793960	9580	9580	9580	9580	23
153	20240213	165300	18793960	9580	9580	9580	9580	0
154	20240213	165200	18793960	9580	9580	9580	9580	0
155	20240213	165100	18793960	9580	9580	9580	9580	0
156	20240213	165000	18793960	9580	9580	9580	9580	0
157	20240213	164900	18793960	9580	9580	9580	9580	0
158	20240213	164800	18793960	9580	9580	9580	9580	0
159	20240213	164700	18793960	9580	9580	9580	9580	0
160	20240213	164600	18793960	9580	9580	9580	9580	0
161	20240213	164500	18793960	9580	9580	9580	9580	0
162	20240213	164400	18793960	9580	9580	9580	9580	0
163	20240213	164300	18793960	9580	9580	9580	9580	0
164	20240213	164200	18793960	9580	9580	9580	9580	0
165	20240213	164100	18793960	9580	9580	9580	9580	0
166	20240213	164000	18793960	9580	9580	9580	9580	0
167	20240213	163900	18793960	9580	9580	9580	9580	0
168	20240213	163800	18793960	9580	9580	9580	9580	0
169	20240213	163700	18793960	9580	9580	9580	9580	0
170	20240213	163600	18793960	9580	9580	9580	9580	0
171	20240213	163500	18793960	9580	9580	9580	9580	0
172	20240213	163400	18793960	9580	9580	9580	9580	0
173	20240213	163300	18793960	9580	9580	9580	9580	0
174	20240213	163200	18793960	9580	9580	9580	9580	0
175	20240213	163100	18793960	9580	9580	9580	9580	0
176	20240213	163000	18793960	9580	9580	9580	9580	0
177	20240213	162900	18793960	9580	9580	9580	9580	0
178	20240213	162800	18793960	9580	9580	9580	9580	0
179	20240213	162700	18793960	9580	9580	9580	9580	0
180	20240213	162600	18793960	9580	9580	9580	9580	0
181	20240213	162500	18793960	9580	9580	9580	9580	0
182	20240213	162400	18793960	9580	9580	9580	9580	23
183	20240213	162300	18793960	9580	9580	9580	9580	0
184	20240213	162200	18793960	9580	9580	9580	9580	0
185	20240213	162100	18793960	9580	9580	9580	9580	0
186	20240213	162000	18793960	9580	9580	9580	9580	0
187	20240213	161900	18793960	9580	9580	9580	9580	0
188	20240213	161800	18793960	9580	9580	9580	9580	0
189	20240213	161700	18793960	9580	9580	9580	9580	0
190	20240213	161600	18793960	9580	9580	9580	9580	0
191	20240213	161500	18793960	9580	9580	9580	9580	0
192	20240213	161400	18793960	9580	9580	9580	9580	0
193	20240213	161300	18793960	9580	9580	9580	9580	0
194	20240213	161200	18793960	9580	9580	9580	9580	0
195	20240213	161100	18793960	9580	9580	9580	9580	0
196	20240213	161000	18793960	9580	9580	9580	9580	0
197	20240213	160900	18793960	9580	9580	9580	9580	0
198	20240213	160800	18793960	9580	9580	9580	9580	0
199	20240213	160700	18793960	9580	9580	9580	9580	0
200	20240213	160600	18793960	9580	9580	9580	9580	0
201	20240213	160500	18793960	9580	9580	9580	9580	0
202	20240213	160400	18793960	9580	9580	9580	9580	0
203	20240213	160300	18793960	9580	9580	9580	9580	0
204	20240213	160200	18793960	9580	9580	9580	9580	0
205	20240213	160100	18793960	9580	9580	9580	9580	0
206	20240213	160000	18793960	9580	9580	9580	9580	0
207	20240213	155900	18793960	9580	9580	9580	9580	0
208	20240213	155800	18793960	9580	9580	9580	9580	0
209	20240213	155700	18793960	9580	9580	9580	9580	0
210	20240213	155600	18793960	9580	9580	9580	9580	0
211	20240213	155500	18793960	9580	9580	9580	9580	0
212	20240213	155400	18793960	9580	9580	9580	9580	23
213	20240213	155300	18793960	9580	9580	9580	9580	0
214	20240213	155200	18793960	9580	9580	9580	9580	0
215	20240213	155100	18793960	9580	9580	9580	9580	0
216	20240213	155000	18793960	9580	9580	9580	9580	0
217	20240213	154900	18793960	9580	9580	9580	9580	0
218	20240213	154800	18793960	9580	9580	9580	9580	0
219	20240213	154700	18793960	9580	9580	9580	9580	0
220	20240213	154600	18793960	9580	9580	9580	9580	0
221	20240213	154500	18793960	9580	9580	9580	9580	0
222	20240213	154400	18793960	9580	9580	9580	9580	0
223	20240213	154300	18793960	9580	9580	9580	9580	0
224	20240213	154200	18793960	9580	9580	9580	9580	0
225	20240213	154100	18793960	9580	9580	9580	9580	0
226	20240213	154000	18793960	9580	9580	9580	9580	0
227	20240213	153900	18793960	9580	9580	9580	9580	0
228	20240213	153800	18793960	9580	9580	9580	9580	0
229	20240213	153700	18793960	9580	9580	9580	9580	0
230	20240213	153600	18793960	9580	9580	9580	9580	0
231	20240213	153500	18793960	9580	9580	9580	9580	0
232	20240213	153400	18793960	9580	9580	9580	9580	0
233	20240213	153300	18793960	9580	9580	9580	9580	0
234	20240213	153200	18793960	9580	9580	9580	9580	0
235	20240213	153100	18793960	9580	9580	9580	9580	0
236	20240213	153000	18793960	9580	9580	9580	9580	23
237	20240213	152900	18573620	9580	9580	9580	9580	0
238	20240213	152800	18573620	9580	9580	9580	9580	0
239	20240213	152700	18573620	9580	9580	9580	9580	0
240	20240213	152600	18573620	9580	9580	9580	9580	0
241	20240213	152500	18573620	9580	9580	9580	9580	0
242	20240213	152400	18573620	9580	9580	9580	9580	0
243	20240213	152300	18573620	9580	9580	9580	9580	0
244	20240213	152200	18573620	9580	9580	9580	9580	0
245	20240213	152100	18573620	9580	9580	9580	9580	0
246	20240213	152000	18573620	9580	9580	9580	9580	0
247	20240213	151900	18573620	9580	9580	9580	9580	0
248	20240213	151800	18573620	9580	9580	9580	9580	0
249	20240213	151700	18573620	9580	9580	9580	9580	0
250	20240213	151600	18573620	9580	9580	9580	9580	2
251	20240213	151500	18554460	9590	9570	9590	9570	12
252	20240213	151400	18439590	9570	9570	9570	9570	0
253	20240213	151300	18439590	9570	9520	9570	9520	11
254	20240213	151200	18334760	9520	9520	9520	9520	0
255	20240213	151100	18334760	9520	9520	9520	9520	0
256	20240213	151000	18334760	9520	9520	9520	9520	0
257	20240213	150900	18334760	9520	9520	9520	9520	0
258	20240213	150800	18334760	9520	9520	9520	9520	0
259	20240213	150700	18334760	9520	9520	9520	9520	0
260	20240213	150600	18334760	9520	9520	9520	9520	0
261	20240213	150500	18334760	9520	9520	9520	9520	0
262	20240213	150400	18334760	9520	9520	9520	9520	1
263	20240213	150300	18325240	9520	9490	9520	9490	11
264	20240213	150200	18220730	9490	9490	9490	9490	1
265	20240213	150100	18211240	9500	9500	9500	9500	0
266	20240213	150000	18211240	9500	9500	9500	9500	0
267	20240213	145900	18211240	9500	9500	9500	9500	0
268	20240213	145800	18211240	9500	9500	9500	9500	0
269	20240213	145700	18211240	9500	9500	9500	9500	0
270	20240213	145600	18211240	9500	9500	9500	9500	0
271	20240213	145500	18211240	9500	9500	9500	9500	0
272	20240213	145400	18211240	9500	9500	9500	9500	0
273	20240213	145300	18211240	9500	9500	9500	9500	0
274	20240213	145200	18211240	9500	9500	9500	9500	0
275	20240213	145100	18211240	9500	9500	9500	9500	0
276	20240213	145000	18211240	9500	9500	9500	9500	0
277	20240213	144900	18211240	9500	9500	9500	9500	0
278	20240213	144800	18211240	9500	9500	9500	9500	0
279	20240213	144700	18211240	9500	9500	9500	9500	0
280	20240213	144600	18211240	9500	9500	9500	9500	0
281	20240213	144500	18211240	9500	9500	9500	9500	0
282	20240213	144400	18211240	9500	9500	9500	9500	0
283	20240213	144300	18211240	9500	9500	9500	9500	0
284	20240213	144200	18211240	9500	9500	9500	9500	0
285	20240213	144100	18211240	9500	9500	9500	9500	0
286	20240213	144000	18211240	9500	9500	9500	9500	0
287	20240213	143900	18211240	9500	9500	9500	9500	0
288	20240213	143800	18211240	9500	9500	9500	9500	0
289	20240213	143700	18211240	9500	9420	9500	9410	35
290	20240213	143600	17880930	9490	9490	9490	9490	0
291	20240213	143500	17880930	9490	9490	9490	9490	0
292	20240213	143400	17880930	9490	9480	9490	9480	10
293	20240213	143300	17786110	9480	9480	9480	9480	0
294	20240213	143200	17786110	9480	9480	9480	9480	0
295	20240213	143100	17786110	9480	9480	9480	9480	0
296	20240213	143000	17786110	9480	9480	9480	9480	0
297	20240213	142900	17786110	9480	9480	9480	9480	0
298	20240213	142800	17786110	9480	9480	9480	9480	0
299	20240213	142700	17786110	9480	9480	9480	9480	0
300	20240213	142600	17786110	9480	9480	9480	9480	0
301	20240213	142500	17786110	9480	9480	9480	9480	0
302	20240213	142400	17786110	9480	9480	9480	9480	1
303	20240213	142300	17776630	9410	9410	9410	9410	0
304	20240213	142200	17776630	9410	9420	9420	9410	60
305	20240213	142100	17211750	9480	9460	9480	9460	6
306	20240213	142000	17154970	9470	9470	9470	9470	0
307	20240213	141900	17154970	9470	9470	9470	9470	0
308	20240213	141800	17154970	9470	9470	9470	9470	0
309	20240213	141700	17154970	9470	9470	9470	9470	0
310	20240213	141600	17154970	9470	9470	9470	9470	0
311	20240213	141500	17154970	9470	9470	9470	9470	3
312	20240213	141400	17126560	9480	9480	9480	9480	0
313	20240213	141300	17126560	9480	9480	9480	9480	0
314	20240213	141200	17126560	9480	9480	9480	9480	0
315	20240213	141100	17126560	9480	9480	9480	9480	0
316	20240213	141000	17126560	9480	9480	9480	9480	0
317	20240213	140900	17126560	9480	9480	9480	9480	0
318	20240213	140800	17126560	9480	9480	9480	9480	0
319	20240213	140700	17126560	9480	9480	9480	9480	0
320	20240213	140600	17126560	9480	9420	9480	9420	9
321	20240213	140500	17041550	9400	9470	9470	9400	278
322	20240213	140400	14422490	9520	9520	9520	9520	0
323	20240213	140300	14422490	9520	9520	9520	9520	0
324	20240213	140200	14422490	9520	9520	9520	9520	0
325	20240213	140100	14422490	9520	9520	9520	9520	0
326	20240213	140000	14422490	9520	9520	9520	9520	0
327	20240213	135900	14422490	9520	9520	9520	9520	0
328	20240213	135800	14422490	9520	9520	9520	9520	0
329	20240213	135700	14422490	9520	9520	9520	9520	0
330	20240213	135600	14422490	9520	9520	9520	9520	0
331	20240213	135500	14422490	9520	9520	9520	9520	0
332	20240213	135400	14422490	9520	9520	9520	9520	0
333	20240213	135300	14422490	9520	9520	9520	9520	0
334	20240213	135200	14422490	9520	9520	9520	9520	0
335	20240213	135100	14422490	9520	9520	9520	9520	1
336	20240213	135000	14412970	9480	9480	9480	9480	0
337	20240213	134900	14412970	9480	9480	9480	9480	0
338	20240213	134800	14412970	9480	9480	9480	9480	0
339	20240213	134700	14412970	9480	9480	9480	9480	0
340	20240213	134600	14412970	9480	9480	9480	9480	89
341	20240213	134500	13569250	9480	9480	9480	9480	11
342	20240213	134400	13464970	9480	9500	9500	9480	10
343	20240213	134300	13370070	9560	9560	9560	9560	0
344	20240213	134200	13370070	9560	9560	9560	9560	0
345	20240213	134100	13370070	9560	9560	9560	9560	0
346	20240213	134000	13370070	9560	9560	9560	9560	0
347	20240213	133900	13370070	9560	9560	9560	9560	0
348	20240213	133800	13370070	9560	9560	9560	9560	0
349	20240213	133700	13370070	9560	9560	9560	9560	0
350	20240213	133600	13370070	9560	9560	9560	9560	0
351	20240213	133500	13370070	9560	9560	9560	9560	0
352	20240213	133400	13370070	9560	9560	9560	9560	0
353	20240213	133300	13370070	9560	9560	9560	9560	0
354	20240213	133200	13370070	9560	9560	9560	9560	0
355	20240213	133100	13370070	9560	9560	9560	9560	0
356	20240213	133000	13370070	9560	9560	9560	9560	0
357	20240213	132900	13370070	9560	9560	9560	9560	0
358	20240213	132800	13370070	9560	9560	9560	9560	0
359	20240213	132700	13370070	9560	9560	9560	9560	0
360	20240213	132600	13370070	9560	9560	9560	9560	0
361	20240213	132500	13370070	9560	9560	9560	9560	0
362	20240213	132400	13370070	9560	9560	9560	9560	0
363	20240213	132300	13370070	9560	9560	9560	9560	0
364	20240213	132200	13370070	9560	9560	9560	9560	0
365	20240213	132100	13370070	9560	9560	9560	9560	0
366	20240213	132000	13370070	9560	9560	9560	9560	0
367	20240213	131900	13370070	9560	9560	9560	9560	1
368	20240213	131800	13360510	9570	9570	9570	9570	0
369	20240213	131700	13360510	9570	9570	9570	9570	0
370	20240213	131600	13360510	9570	9570	9570	9570	0
371	20240213	131500	13360510	9570	9570	9570	9570	0
372	20240213	131400	13360510	9570	9570	9570	9570	0
373	20240213	131300	13360510	9570	9570	9570	9570	0
374	20240213	131200	13360510	9570	9570	9570	9570	0
375	20240213	131100	13360510	9570	9570	9570	9570	0
376	20240213	131000	13360510	9570	9570	9570	9570	0
377	20240213	130900	13360510	9570	9570	9570	9570	0
378	20240213	130800	13360510	9570	9570	9570	9570	0
379	20240213	130700	13360510	9570	9570	9570	9570	0
380	20240213	130600	13360510	9570	9570	9570	9570	0
381	20240213	130500	13360510	9570	9570	9570	9570	0
382	20240213	130400	13360510	9570	9570	9570	9570	0
383	20240213	130300	13360510	9570	9570	9570	9570	0
384	20240213	130200	13360510	9570	9570	9570	9570	0
385	20240213	130100	13360510	9570	9570	9570	9570	0
386	20240213	130000	13360510	9570	9570	9570	9570	0
387	20240213	125900	13360510	9570	9570	9570	9570	0
388	20240213	125800	13360510	9570	9570	9570	9570	0
389	20240213	125700	13360510	9570	9570	9570	9570	0
390	20240213	125600	13360510	9570	9570	9570	9570	0
391	20240213	125500	13360510	9570	9570	9570	9570	0
392	20240213	125400	13360510	9570	9570	9570	9570	0
393	20240213	125300	13360510	9570	9570	9570	9570	0
394	20240213	125200	13360510	9570	9570	9570	9570	0
395	20240213	125100	13360510	9570	9570	9570	9570	0
396	20240213	125000	13360510	9570	9570	9570	9570	0
397	20240213	124900	13360510	9570	9570	9570	9570	1
398	20240213	124800	13350940	9570	9570	9570	9570	0
399	20240213	124700	13350940	9570	9570	9570	9570	0
400	20240213	124600	13350940	9570	9570	9570	9570	0
401	20240213	124500	13350940	9570	9570	9570	9570	0
402	20240213	124400	13350940	9570	9570	9570	9570	0
403	20240213	124300	13350940	9570	9570	9570	9570	0
404	20240213	124200	13350940	9570	9570	9570	9570	0
405	20240213	124100	13350940	9570	9570	9570	9570	0
406	20240213	124000	13350940	9570	9570	9570	9570	0
407	20240213	123900	13350940	9570	9570	9570	9570	0
408	20240213	123800	13350940	9570	9570	9570	9570	0
409	20240213	123700	13350940	9570	9570	9570	9570	0
410	20240213	123600	13350940	9570	9570	9570	9570	0
411	20240213	123500	13350940	9570	9570	9570	9570	0
412	20240213	123400	13350940	9570	9570	9570	9570	1
413	20240213	123300	13341370	9560	9560	9560	9560	0
414	20240213	123200	13341370	9560	9560	9560	9560	0
415	20240213	123100	13341370	9560	9560	9560	9560	0
416	20240213	123000	13341370	9560	9560	9560	9560	0
417	20240213	122900	13341370	9560	9560	9560	9560	0
418	20240213	122800	13341370	9560	9560	9560	9560	0
419	20240213	122700	13341370	9560	9560	9560	9560	32
420	20240213	122600	13035450	9570	9570	9570	9570	0
421	20240213	122500	13035450	9570	9570	9570	9570	0
422	20240213	122400	13035450	9570	9570	9570	9570	0
423	20240213	122300	13035450	9570	9570	9570	9570	0
424	20240213	122200	13035450	9570	9570	9570	9570	3
425	20240213	122100	13006740	9570	9570	9570	9570	0
426	20240213	122000	13006740	9570	9570	9570	9570	0
427	20240213	121900	13006740	9570	9570	9570	9570	0
428	20240213	121800	13006740	9570	9570	9570	9570	0
429	20240213	121700	13006740	9570	9570	9570	9570	0
430	20240213	121600	13006740	9570	9570	9570	9570	0
431	20240213	121500	13006740	9570	9570	9570	9570	0
432	20240213	121400	13006740	9570	9570	9570	9570	0
433	20240213	121300	13006740	9570	9570	9570	9570	0
434	20240213	121200	13006740	9570	9570	9570	9570	0
435	20240213	121100	13006740	9570	9570	9570	9570	0
436	20240213	121000	13006740	9570	9570	9570	9570	0
437	20240213	120900	13006740	9570	9570	9570	9570	0
438	20240213	120800	13006740	9570	9570	9570	9570	0
439	20240213	120700	13006740	9570	9570	9570	9570	0
440	20240213	120600	13006740	9570	9570	9570	9570	1
441	20240213	120500	12997170	9490	9490	9490	9490	0
442	20240213	120400	12997170	9490	9490	9490	9490	0
443	20240213	120300	12997170	9490	9490	9490	9490	0
444	20240213	120200	12997170	9490	9490	9490	9490	0
445	20240213	120100	12997170	9490	9490	9490	9490	0
446	20240213	120000	12997170	9490	9490	9490	9490	0
447	20240213	115900	12997170	9490	9490	9490	9490	0
448	20240213	115800	12997170	9490	9490	9490	9490	0
449	20240213	115700	12997170	9490	9490	9490	9490	0
450	20240213	115600	12997170	9490	9490	9490	9490	0
451	20240213	115500	12997170	9490	9490	9490	9490	1
452	20240213	115400	12987680	9580	9580	9580	9580	0
453	20240213	115300	12987680	9580	9580	9580	9580	0
454	20240213	115200	12987680	9580	9540	9580	9540	60
455	20240213	115100	12413500	9540	9540	9540	9540	0
456	20240213	115000	12413500	9540	9540	9540	9540	0
457	20240213	114900	12413500	9540	9540	9540	9540	0
458	20240213	114800	12413500	9540	9540	9540	9540	0
459	20240213	114700	12413500	9540	9540	9540	9540	0
460	20240213	114600	12413500	9540	9540	9540	9540	0
461	20240213	114500	12413500	9540	9540	9540	9540	0
462	20240213	114400	12413500	9540	9540	9540	9540	0
463	20240213	114300	12413500	9540	9540	9540	9540	0
464	20240213	114200	12413500	9540	9540	9540	9540	1
465	20240213	114100	12403960	9450	9450	9450	9450	0
466	20240213	114000	12403960	9450	9490	9490	9450	261
467	20240213	113900	9934970	9570	9570	9570	9570	0
468	20240213	113800	9934970	9570	9570	9570	9570	0
469	20240213	113700	9934970	9570	9570	9570	9570	0
470	20240213	113600	9934970	9570	9570	9570	9570	0
471	20240213	113500	9934970	9570	9570	9570	9570	0
472	20240213	113400	9934970	9570	9570	9570	9570	0
473	20240213	113300	9934970	9570	9570	9570	9570	0
474	20240213	113200	9934970	9570	9570	9570	9570	0
475	20240213	113100	9934970	9570	9570	9570	9570	0
476	20240213	113000	9934970	9570	9570	9570	9570	0
477	20240213	112900	9934970	9570	9570	9570	9570	0
478	20240213	112800	9934970	9570	9570	9570	9570	0
479	20240213	112700	9934970	9570	9570	9570	9570	0
480	20240213	112600	9934970	9570	9570	9570	9570	0
481	20240213	112500	9934970	9570	9570	9570	9570	0
482	20240213	112400	9934970	9570	9570	9570	9570	0
483	20240213	112300	9934970	9570	9580	9580	9570	4
484	20240213	112200	9896670	9480	9480	9480	9480	0
485	20240213	112100	9896670	9480	9480	9480	9480	0
486	20240213	112000	9896670	9480	9480	9480	9480	0
487	20240213	111900	9896670	9480	9480	9480	9480	0
488	20240213	111800	9896670	9480	9480	9480	9480	0
489	20240213	111700	9896670	9480	9480	9480	9480	0
490	20240213	111600	9896670	9480	9480	9480	9480	0
491	20240213	111500	9896670	9480	9480	9480	9480	0
492	20240213	111400	9896670	9480	9480	9480	9480	0
493	20240213	111300	9896670	9480	9480	9480	9480	20
494	20240213	111200	9707070	9480	9490	9490	9480	3
495	20240213	111100	9678610	9580	9580	9580	9580	0
496	20240213	111000	9678610	9580	9580	9580	9580	0
497	20240213	110900	9678610	9580	9580	9580	9580	0
498	20240213	110800	9678610	9580	9580	9580	9580	0
499	20240213	110700	9678610	9580	9580	9580	9580	0
500	20240213	110600	9678610	9580	9580	9580	9580	1
501	20240213	110500	9669030	9470	9470	9470	9470	0
502	20240213	110400	9669030	9470	9470	9470	9470	0
503	20240213	110300	9669030	9470	9490	9490	9470	32
504	20240213	110200	9365750	9580	9580	9580	9580	0
505	20240213	110100	9365750	9580	9580	9580	9580	0
506	20240213	110000	9365750	9580	9580	9580	9580	8
507	20240213	105900	9289110	9580	9580	9580	9580	0
508	20240213	105800	9289110	9580	9580	9580	9580	0
509	20240213	105700	9289110	9580	9580	9580	9580	0
510	20240213	105600	9289110	9580	9580	9580	9580	0
511	20240213	105500	9289110	9580	9580	9580	9580	0
512	20240213	105400	9289110	9580	9580	9580	9580	0
513	20240213	105300	9289110	9580	9580	9580	9580	0
514	20240213	105200	9289110	9580	9580	9580	9580	0
515	20240213	105100	9289110	9580	9580	9580	9580	0
516	20240213	105000	9289110	9580	9580	9580	9580	0
517	20240213	104900	9289110	9580	9580	9580	9580	0
518	20240213	104800	9289110	9580	9580	9580	9580	1
519	20240213	104700	9279530	9490	9490	9490	9490	0
520	20240213	104600	9279530	9490	9490	9490	9490	0
521	20240213	104500	9279530	9490	9490	9490	9490	0
522	20240213	104400	9279530	9490	9490	9490	9490	0
523	20240213	104300	9279530	9490	9490	9490	9490	0
524	20240213	104200	9279530	9490	9490	9490	9490	0
525	20240213	104100	9279530	9490	9490	9490	9490	0
526	20240213	104000	9279530	9490	9490	9490	9490	0
527	20240213	103900	9279530	9490	9490	9490	9490	0
528	20240213	103800	9279530	9490	9490	9490	9490	0
529	20240213	103700	9279530	9490	9490	9490	9490	0
530	20240213	103600	9279530	9490	9490	9490	9490	0
531	20240213	103500	9279530	9490	9490	9490	9490	0
532	20240213	103400	9279530	9490	9490	9490	9490	0
533	20240213	103300	9279530	9490	9490	9490	9490	0
534	20240213	103200	9279530	9490	9480	9490	9480	27
535	20240213	103100	9023310	9490	9490	9490	9490	4
536	20240213	103000	8985350	9500	9510	9510	9500	20
537	20240213	102900	8795340	9600	9600	9600	9600	0
538	20240213	102800	8795340	9600	9600	9600	9600	0
539	20240213	102700	8795340	9600	9600	9600	9600	1
540	20240213	102600	8785740	9600	9600	9600	9600	17
541	20240213	102500	8622540	9600	9600	9600	9600	0
542	20240213	102400	8622540	9600	9590	9600	9590	32
543	20240213	102300	8315420	9590	9590	9590	9590	0
544	20240213	102200	8315420	9590	9590	9590	9590	0
545	20240213	102100	8315420	9590	9590	9590	9590	0
546	20240213	102000	8315420	9590	9590	9590	9590	0
547	20240213	101900	8315420	9590	9590	9590	9590	0
548	20240213	101800	8315420	9590	9590	9590	9590	0
549	20240213	101700	8315420	9590	9590	9590	9590	0
550	20240213	101600	8315420	9590	9590	9590	9590	0
551	20240213	101500	8315420	9590	9590	9590	9590	0
552	20240213	101400	8315420	9590	9590	9590	9590	1
553	20240213	101300	8305830	9580	9580	9580	9580	0
554	20240213	101200	8305830	9580	9580	9580	9580	83
555	20240213	101100	7510690	9590	9580	9590	9580	62
556	20240213	101000	6916200	9580	9580	9580	9580	0
557	20240213	100900	6916200	9580	9580	9580	9580	0
558	20240213	100800	6916200	9580	9580	9580	9580	0
559	20240213	100700	6916200	9580	9580	9580	9580	0
560	20240213	100600	6916200	9580	9560	9580	9560	5
561	20240213	100500	6868380	9540	9540	9540	9540	0
562	20240213	100400	6868380	9540	9540	9540	9540	0
563	20240213	100300	6868380	9540	9510	9540	9510	90
564	20240213	100200	6009870	9540	9540	9540	9540	0
565	20240213	100100	6009870	9540	9540	9540	9540	0
566	20240213	100000	6009870	9540	9540	9540	9540	0
567	20240213	095900	6009870	9540	9540	9540	9540	0
568	20240213	095800	6009870	9540	9540	9540	9540	0
569	20240213	095700	6009870	9540	9540	9540	9540	0
570	20240213	095600	6009870	9540	9540	9540	9540	0
571	20240213	095500	6009870	9540	9540	9540	9540	0
572	20240213	095400	6009870	9540	9540	9540	9540	0
573	20240213	095300	6009870	9540	9540	9540	9540	0
574	20240213	095200	6009870	9540	9540	9540	9540	0
575	20240213	095100	6009870	9540	9540	9540	9540	0
576	20240213	095000	6009870	9540	9540	9540	9540	1
577	20240213	094900	6000330	9550	9550	9550	9550	0
578	20240213	094800	6000330	9550	9550	9550	9550	0
579	20240213	094700	6000330	9550	9540	9550	9540	250
580	20240213	094600	3612920	9550	9550	9550	9550	0
581	20240213	094500	3612920	9550	9550	9550	9550	0
582	20240213	094400	3612920	9550	9550	9550	9550	0
583	20240213	094300	3612920	9550	9480	9550	9480	8
584	20240213	094200	3536800	9470	9470	9470	9470	0
585	20240213	094100	3536800	9470	9470	9470	9470	0
586	20240213	094000	3536800	9470	9470	9470	9470	0
587	20240213	093900	3536800	9470	9470	9470	9470	0
588	20240213	093800	3536800	9470	9470	9470	9470	2
589	20240213	093700	3517860	9470	9470	9470	9470	8
590	20240213	093600	3442100	9470	9490	9490	9470	3
591	20240213	093500	3413670	9510	9550	9550	9510	3
592	20240213	093400	3385080	9650	9650	9650	9650	0
593	20240213	093300	3385080	9650	9650	9650	9650	0
594	20240213	093200	3385080	9650	9600	9650	9600	5
595	20240213	093100	3336930	9580	9600	9600	9310	220
596	20240213	093000	1264160	9650	9650	9650	9650	0
597	20240213	092900	1264160	9650	9650	9650	9650	0
598	20240213	092800	1264160	9650	9650	9650	9650	0
599	20240213	092700	1264160	9650	9650	9650	9650	0
600	20240213	092600	1264160	9650	9650	9650	9650	0
601	20240213	092500	1264160	9650	9650	9650	9650	0
602	20240213	092400	1264160	9650	9650	9650	9650	0
603	20240213	092300	1264160	9650	9650	9650	9650	30
604	20240213	092200	974660	9650	9650	9650	9650	0
605	20240213	092100	974660	9650	9650	9650	9650	0
606	20240213	092000	974660	9650	9650	9650	9650	0
607	20240213	091900	974660	9650	9650	9650	9650	0
608	20240213	091800	974660	9650	9650	9650	9650	0
609	20240213	091700	974660	9650	9650	9650	9650	0
610	20240213	091600	974660	9650	9650	9650	9650	0
611	20240213	091500	974660	9650	9650	9650	9650	51
612	20240213	091400	482510	9660	9660	9660	9660	0
613	20240213	091300	482510	9660	9660	9660	9660	0
614	20240213	091200	482510	9660	9660	9660	9660	0
615	20240213	091100	482510	9660	9660	9660	9660	0
616	20240213	091000	482510	9660	9660	9660	9660	0
617	20240213	090900	482510	9660	9660	9660	9660	0
618	20240213	090800	482510	9660	9660	9660	9660	0
619	20240213	090700	482510	9660	9660	9660	9660	0
620	20240213	090600	482510	9660	9660	9660	9660	0
621	20240213	090500	482510	9660	9660	9660	9660	1
622	20240213	090400	472850	9650	9650	9650	9650	0
623	20240213	090300	472850	9650	9650	9650	9650	0
624	20240213	090200	472850	9650	9650	9650	9650	0
625	20240213	090100	472850	9650	9650	9650	9650	0
626	20240213	090000	472850	9650	9650	9650	9650	49