KissMeData/054800/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192900	51263820	11630	11630	11630	11630	59
3	20240213	192800	51263820	11630	11630	11630	11630	0
4	20240213	192700	51263820	11630	11630	11630	11630	0
5	20240213	192600	51263820	11630	11630	11630	11630	0
6	20240213	192500	51263820	11630	11630	11630	11630	0
7	20240213	192400	51263820	11630	11630	11630	11630	0
8	20240213	192300	51263820	11630	11630	11630	11630	0
9	20240213	192200	51263820	11630	11630	11630	11630	0
10	20240213	192100	51263820	11630	11630	11630	11630	0
11	20240213	192000	51263820	11630	11630	11630	11630	0
12	20240213	191900	51263820	11630	11630	11630	11630	0
13	20240213	191800	51263820	11630	11630	11630	11630	0
14	20240213	191700	51263820	11630	11630	11630	11630	0
15	20240213	191600	51263820	11630	11630	11630	11630	0
16	20240213	191500	51263820	11630	11630	11630	11630	0
17	20240213	191400	51263820	11630	11630	11630	11630	0
18	20240213	191300	51263820	11630	11630	11630	11630	0
19	20240213	191200	51263820	11630	11630	11630	11630	0
20	20240213	191100	51263820	11630	11630	11630	11630	0
21	20240213	191000	51263820	11630	11630	11630	11630	0
22	20240213	190900	51263820	11630	11630	11630	11630	0
23	20240213	190800	51263820	11630	11630	11630	11630	0
24	20240213	190700	51263820	11630	11630	11630	11630	0
25	20240213	190600	51263820	11630	11630	11630	11630	0
26	20240213	190500	51263820	11630	11630	11630	11630	0
27	20240213	190400	51263820	11630	11630	11630	11630	0
28	20240213	190300	51263820	11630	11630	11630	11630	0
29	20240213	190200	51263820	11630	11630	11630	11630	0
30	20240213	190100	51263820	11630	11630	11630	11630	0
31	20240213	190000	51263820	11630	11630	11630	11630	0
32	20240213	185900	51263820	11630	11630	11630	11630	59
33	20240213	185800	51263820	11630	11630	11630	11630	0
34	20240213	185700	51263820	11630	11630	11630	11630	0
35	20240213	185600	51263820	11630	11630	11630	11630	0
36	20240213	185500	51263820	11630	11630	11630	11630	0
37	20240213	185400	51263820	11630	11630	11630	11630	0
38	20240213	185300	51263820	11630	11630	11630	11630	0
39	20240213	185200	51263820	11630	11630	11630	11630	0
40	20240213	185100	51263820	11630	11630	11630	11630	0
41	20240213	185000	51263820	11630	11630	11630	11630	0
42	20240213	184900	51263820	11630	11630	11630	11630	0
43	20240213	184800	51263820	11630	11630	11630	11630	0
44	20240213	184700	51263820	11630	11630	11630	11630	0
45	20240213	184600	51263820	11630	11630	11630	11630	0
46	20240213	184500	51263820	11630	11630	11630	11630	0
47	20240213	184400	51263820	11630	11630	11630	11630	0
48	20240213	184300	51263820	11630	11630	11630	11630	0
49	20240213	184200	51263820	11630	11630	11630	11630	0
50	20240213	184100	51263820	11630	11630	11630	11630	0
51	20240213	184000	51263820	11630	11630	11630	11630	0
52	20240213	183900	51263820	11630	11630	11630	11630	0
53	20240213	183800	51263820	11630	11630	11630	11630	0
54	20240213	183700	51263820	11630	11630	11630	11630	0
55	20240213	183600	51263820	11630	11630	11630	11630	0
56	20240213	183500	51263820	11630	11630	11630	11630	0
57	20240213	183400	51263820	11630	11630	11630	11630	0
58	20240213	183300	51263820	11630	11630	11630	11630	0
59	20240213	183200	51263820	11630	11630	11630	11630	0
60	20240213	183100	51263820	11630	11630	11630	11630	0
61	20240213	183000	51263820	11630	11630	11630	11630	0
62	20240213	182900	51263820	11630	11630	11630	11630	59
63	20240213	182800	51263820	11630	11630	11630	11630	0
64	20240213	182700	51263820	11630	11630	11630	11630	0
65	20240213	182600	51263820	11630	11630	11630	11630	0
66	20240213	182500	51263820	11630	11630	11630	11630	0
67	20240213	182400	51263820	11630	11630	11630	11630	0
68	20240213	182300	51263820	11630	11630	11630	11630	0
69	20240213	182200	51263820	11630	11630	11630	11630	0
70	20240213	182100	51263820	11630	11630	11630	11630	0
71	20240213	182000	51263820	11630	11630	11630	11630	0
72	20240213	181900	51263820	11630	11630	11630	11630	0
73	20240213	181800	51263820	11630	11630	11630	11630	0
74	20240213	181700	51263820	11630	11630	11630	11630	0
75	20240213	181600	51263820	11630	11630	11630	11630	0
76	20240213	181500	51263820	11630	11630	11630	11630	0
77	20240213	181400	51263820	11630	11630	11630	11630	0
78	20240213	181300	51263820	11630	11630	11630	11630	0
79	20240213	181200	51263820	11630	11630	11630	11630	0
80	20240213	181100	51263820	11630	11630	11630	11630	0
81	20240213	181000	51263820	11630	11630	11630	11630	0
82	20240213	180900	51263820	11630	11630	11630	11630	0
83	20240213	180800	51263820	11630	11630	11630	11630	0
84	20240213	180700	51263820	11630	11630	11630	11630	0
85	20240213	180600	51263820	11630	11630	11630	11630	0
86	20240213	180500	51263820	11630	11630	11630	11630	0
87	20240213	180400	51263820	11630	11630	11630	11630	0
88	20240213	180300	51263820	11630	11630	11630	11630	0
89	20240213	180200	51263820	11630	11630	11630	11630	0
90	20240213	180100	51263820	11630	11630	11630	11630	0
91	20240213	180000	51263820	11630	11630	11630	11630	0
92	20240213	175900	51263820	11630	11630	11630	11630	59
93	20240213	175800	51263820	11630	11630	11630	11630	0
94	20240213	175700	51263820	11630	11630	11630	11630	0
95	20240213	175600	51263820	11630	11630	11630	11630	0
96	20240213	175500	51263820	11630	11630	11630	11630	0
97	20240213	175400	51263820	11630	11630	11630	11630	0
98	20240213	175300	51263820	11630	11630	11630	11630	0
99	20240213	175200	51263820	11630	11630	11630	11630	0
100	20240213	175100	51263820	11630	11630	11630	11630	0
101	20240213	175000	51263820	11630	11630	11630	11630	0
102	20240213	174900	51263820	11630	11630	11630	11630	0
103	20240213	174800	51263820	11630	11630	11630	11630	0
104	20240213	174700	51263820	11630	11630	11630	11630	0
105	20240213	174600	51263820	11630	11630	11630	11630	0
106	20240213	174500	51263820	11630	11630	11630	11630	0
107	20240213	174400	51263820	11630	11630	11630	11630	0
108	20240213	174300	51263820	11630	11630	11630	11630	0
109	20240213	174200	51263820	11630	11630	11630	11630	0
110	20240213	174100	51263820	11630	11630	11630	11630	0
111	20240213	174000	51263820	11630	11630	11630	11630	0
112	20240213	173900	51263820	11630	11630	11630	11630	0
113	20240213	173800	51263820	11630	11630	11630	11630	0
114	20240213	173700	51263820	11630	11630	11630	11630	0
115	20240213	173600	51263820	11630	11630	11630	11630	0
116	20240213	173500	51263820	11630	11630	11630	11630	0
117	20240213	173400	51263820	11630	11630	11630	11630	0
118	20240213	173300	51263820	11630	11630	11630	11630	0
119	20240213	173200	51263820	11630	11630	11630	11630	0
120	20240213	173100	51263820	11630	11630	11630	11630	0
121	20240213	173000	51263820	11630	11630	11630	11630	0
122	20240213	172900	51263820	11630	11630	11630	11630	59
123	20240213	172800	51263820	11630	11630	11630	11630	0
124	20240213	172700	51263820	11630	11630	11630	11630	0
125	20240213	172600	51263820	11630	11630	11630	11630	0
126	20240213	172500	51263820	11630	11630	11630	11630	0
127	20240213	172400	51263820	11630	11630	11630	11630	0
128	20240213	172300	51263820	11630	11630	11630	11630	0
129	20240213	172200	51263820	11630	11630	11630	11630	0
130	20240213	172100	51263820	11630	11630	11630	11630	0
131	20240213	172000	51263820	11630	11630	11630	11630	0
132	20240213	171900	51263820	11630	11630	11630	11630	0
133	20240213	171800	51263820	11630	11630	11630	11630	0
134	20240213	171700	51263820	11630	11630	11630	11630	0
135	20240213	171600	51263820	11630	11630	11630	11630	0
136	20240213	171500	51263820	11630	11630	11630	11630	0
137	20240213	171400	51263820	11630	11630	11630	11630	0
138	20240213	171300	51263820	11630	11630	11630	11630	0
139	20240213	171200	51263820	11630	11630	11630	11630	0
140	20240213	171100	51263820	11630	11630	11630	11630	0
141	20240213	171000	51263820	11630	11630	11630	11630	0
142	20240213	170900	51263820	11630	11630	11630	11630	0
143	20240213	170800	51263820	11630	11630	11630	11630	0
144	20240213	170700	51263820	11630	11630	11630	11630	0
145	20240213	170600	51263820	11630	11630	11630	11630	0
146	20240213	170500	51263820	11630	11630	11630	11630	0
147	20240213	170400	51263820	11630	11630	11630	11630	0
148	20240213	170300	51263820	11630	11630	11630	11630	0
149	20240213	170200	51263820	11630	11630	11630	11630	0
150	20240213	170100	51263820	11630	11630	11630	11630	0
151	20240213	170000	51263820	11630	11630	11630	11630	0
152	20240213	165900	51263820	11630	11630	11630	11630	59
153	20240213	165800	51263820	11630	11630	11630	11630	0
154	20240213	165700	51263820	11630	11630	11630	11630	0
155	20240213	165600	51263820	11630	11630	11630	11630	0
156	20240213	165500	51263820	11630	11630	11630	11630	0
157	20240213	165400	51263820	11630	11630	11630	11630	0
158	20240213	165300	51263820	11630	11630	11630	11630	0
159	20240213	165200	51263820	11630	11630	11630	11630	0
160	20240213	165100	51263820	11630	11630	11630	11630	0
161	20240213	165000	51263820	11630	11630	11630	11630	0
162	20240213	164900	51263820	11630	11630	11630	11630	0
163	20240213	164800	51263820	11630	11630	11630	11630	0
164	20240213	164700	51263820	11630	11630	11630	11630	0
165	20240213	164600	51263820	11630	11630	11630	11630	0
166	20240213	164500	51263820	11630	11630	11630	11630	0
167	20240213	164400	51263820	11630	11630	11630	11630	0
168	20240213	164300	51263820	11630	11630	11630	11630	0
169	20240213	164200	51263820	11630	11630	11630	11630	0
170	20240213	164100	51263820	11630	11630	11630	11630	0
171	20240213	164000	51263820	11630	11630	11630	11630	0
172	20240213	163900	51263820	11630	11630	11630	11630	0
173	20240213	163800	51263820	11630	11630	11630	11630	0
174	20240213	163700	51263820	11630	11630	11630	11630	0
175	20240213	163600	51263820	11630	11630	11630	11630	0
176	20240213	163500	51263820	11630	11630	11630	11630	0
177	20240213	163400	51263820	11630	11630	11630	11630	0
178	20240213	163300	51263820	11630	11630	11630	11630	0
179	20240213	163200	51263820	11630	11630	11630	11630	0
180	20240213	163100	51263820	11630	11630	11630	11630	0
181	20240213	163000	51263820	11630	11630	11630	11630	0
182	20240213	162900	51263820	11630	11630	11630	11630	59
183	20240213	162800	51263820	11630	11630	11630	11630	0
184	20240213	162700	51263820	11630	11630	11630	11630	0
185	20240213	162600	51263820	11630	11630	11630	11630	0
186	20240213	162500	51263820	11630	11630	11630	11630	0
187	20240213	162400	51263820	11630	11630	11630	11630	0
188	20240213	162300	51263820	11630	11630	11630	11630	0
189	20240213	162200	51263820	11630	11630	11630	11630	0
190	20240213	162100	51263820	11630	11630	11630	11630	0
191	20240213	162000	51263820	11630	11630	11630	11630	0
192	20240213	161900	51263820	11630	11630	11630	11630	0
193	20240213	161800	51263820	11630	11630	11630	11630	0
194	20240213	161700	51263820	11630	11630	11630	11630	0
195	20240213	161600	51263820	11630	11630	11630	11630	0
196	20240213	161500	51263820	11630	11630	11630	11630	0
197	20240213	161400	51263820	11630	11630	11630	11630	0
198	20240213	161300	51263820	11630	11630	11630	11630	0
199	20240213	161200	51263820	11630	11630	11630	11630	0
200	20240213	161100	51263820	11630	11630	11630	11630	0
201	20240213	161000	51263820	11630	11630	11630	11630	0
202	20240213	160900	51263820	11630	11630	11630	11630	0
203	20240213	160800	51263820	11630	11630	11630	11630	0
204	20240213	160700	51263820	11630	11630	11630	11630	0
205	20240213	160600	51263820	11630	11630	11630	11630	0
206	20240213	160500	51263820	11630	11630	11630	11630	0
207	20240213	160400	51263820	11630	11630	11630	11630	0
208	20240213	160300	51263820	11630	11630	11630	11630	0
209	20240213	160200	51263820	11630	11630	11630	11630	0
210	20240213	160100	51263820	11630	11630	11630	11630	0
211	20240213	160000	51263820	11630	11630	11630	11630	0
212	20240213	155900	51263820	11630	11630	11630	11630	59
213	20240213	155800	51263820	11630	11630	11630	11630	0
214	20240213	155700	51263820	11630	11630	11630	11630	0
215	20240213	155600	51263820	11630	11630	11630	11630	0
216	20240213	155500	51263820	11630	11630	11630	11630	0
217	20240213	155400	51263820	11630	11630	11630	11630	0
218	20240213	155300	51263820	11630	11630	11630	11630	0
219	20240213	155200	51263820	11630	11630	11630	11630	0
220	20240213	155100	51263820	11630	11630	11630	11630	0
221	20240213	155000	51263820	11630	11630	11630	11630	0
222	20240213	154900	51263820	11630	11630	11630	11630	0
223	20240213	154800	51263820	11630	11630	11630	11630	0
224	20240213	154700	51263820	11630	11630	11630	11630	0
225	20240213	154600	51263820	11630	11630	11630	11630	0
226	20240213	154500	51263820	11630	11630	11630	11630	0
227	20240213	154400	51263820	11630	11630	11630	11630	0
228	20240213	154300	51263820	11630	11630	11630	11630	0
229	20240213	154200	51263820	11630	11630	11630	11630	0
230	20240213	154100	51263820	11630	11630	11630	11630	0
231	20240213	154000	51263820	11630	11630	11630	11630	0
232	20240213	153900	51263820	11630	11630	11630	11630	0
233	20240213	153800	51263820	11630	11630	11630	11630	0
234	20240213	153700	51263820	11630	11630	11630	11630	0
235	20240213	153600	51263820	11630	11630	11630	11630	0
236	20240213	153500	51263820	11630	11630	11630	11630	0
237	20240213	153400	51263820	11630	11630	11630	11630	0
238	20240213	153300	51263820	11630	11630	11630	11630	0
239	20240213	153200	51263820	11630	11630	11630	11630	0
240	20240213	153100	51263820	11630	11630	11630	11630	0
241	20240213	153000	51263820	11630	11630	11630	11630	59
242	20240213	152900	50577650	11610	11610	11610	11610	0
243	20240213	152800	50577650	11610	11610	11610	11610	0
244	20240213	152700	50577650	11610	11610	11610	11610	0
245	20240213	152600	50577650	11610	11610	11610	11610	0
246	20240213	152500	50577650	11610	11610	11610	11610	0
247	20240213	152400	50577650	11610	11610	11610	11610	0
248	20240213	152300	50577650	11610	11610	11610	11610	0
249	20240213	152200	50577650	11610	11610	11610	11610	0
250	20240213	152100	50577650	11610	11610	11610	11610	0
251	20240213	152000	50577650	11610	11610	11610	11610	0
252	20240213	151900	50577650	11610	11610	11610	11610	0
253	20240213	151800	50577650	11610	11610	11610	11610	16
254	20240213	151700	50391890	11640	11640	11640	11640	0
255	20240213	151600	50391890	11640	11640	11640	11640	0
256	20240213	151500	50391890	11640	11640	11640	11640	0
257	20240213	151400	50391890	11640	11640	11640	11640	0
258	20240213	151300	50391890	11640	11640	11640	11640	0
259	20240213	151200	50391890	11640	11640	11640	11640	0
260	20240213	151100	50391890	11640	11640	11640	11640	0
261	20240213	151000	50391890	11640	11640	11640	11640	1
262	20240213	150900	50380250	11610	11610	11610	11610	0
263	20240213	150800	50380250	11610	11610	11610	11610	0
264	20240213	150700	50380250	11610	11610	11610	11610	0
265	20240213	150600	50380250	11610	11610	11610	11610	57
266	20240213	150500	49718480	11610	11610	11610	11610	0
267	20240213	150400	49718480	11610	11610	11610	11610	0
268	20240213	150300	49718480	11610	11610	11610	11610	0
269	20240213	150200	49718480	11610	11620	11620	11610	88
270	20240213	150100	48696770	11630	11630	11630	11630	0
271	20240213	150000	48696770	11630	11630	11630	11630	0
272	20240213	145900	48696770	11630	11630	11630	11630	0
273	20240213	145800	48696770	11630	11630	11630	11630	3
274	20240213	145700	48661880	11640	11640	11640	11640	0
275	20240213	145600	48661880	11640	11640	11640	11640	0
276	20240213	145500	48661880	11640	11640	11640	11640	0
277	20240213	145400	48661880	11640	11640	11640	11640	0
278	20240213	145300	48661880	11640	11640	11640	11640	0
279	20240213	145200	48661880	11640	11640	11640	11640	0
280	20240213	145100	48661880	11640	11640	11640	11640	0
281	20240213	145000	48661880	11640	11640	11640	11640	1
282	20240213	144900	48650240	11610	11640	11640	11610	10
283	20240213	144800	48534050	11640	11640	11640	11640	0
284	20240213	144700	48534050	11640	11640	11640	11640	65
285	20240213	144600	47777450	11640	11640	11640	11640	0
286	20240213	144500	47777450	11640	11630	11640	11630	5
287	20240213	144400	47719290	11620	11620	11620	11620	0
288	20240213	144300	47719290	11620	11620	11620	11620	0
289	20240213	144200	47719290	11620	11620	11620	11620	0
290	20240213	144100	47719290	11620	11620	11620	11620	0
291	20240213	144000	47719290	11620	11620	11620	11620	0
292	20240213	143900	47719290	11620	11620	11620	11620	0
293	20240213	143800	47719290	11620	11620	11620	11620	0
294	20240213	143700	47719290	11620	11620	11620	11620	0
295	20240213	143600	47719290	11620	11620	11620	11620	0
296	20240213	143500	47719290	11620	11620	11620	11620	0
297	20240213	143400	47719290	11620	11620	11620	11620	0
298	20240213	143300	47719290	11620	11620	11620	11620	0
299	20240213	143200	47719290	11620	11620	11620	11620	0
300	20240213	143100	47719290	11620	11620	11620	11620	0
301	20240213	143000	47719290	11620	11620	11620	11620	0
302	20240213	142900	47719290	11620	11620	11620	11620	0
303	20240213	142800	47719290	11620	11620	11620	11620	0
304	20240213	142700	47719290	11620	11620	11620	11620	0
305	20240213	142600	47719290	11620	11620	11620	11620	136
306	20240213	142500	46138970	11610	11610	11610	11610	0
307	20240213	142400	46138970	11610	11610	11610	11610	0
308	20240213	142300	46138970	11610	11610	11610	11610	0
309	20240213	142200	46138970	11610	11610	11610	11610	0
310	20240213	142100	46138970	11610	11610	11610	11610	0
311	20240213	142000	46138970	11610	11610	11610	11610	0
312	20240213	141900	46138970	11610	11610	11610	11610	1
313	20240213	141800	46127360	11620	11620	11620	11620	44
314	20240213	141700	45616080	11620	11620	11620	11620	0
315	20240213	141600	45616080	11620	11620	11620	11620	0
316	20240213	141500	45616080	11620	11620	11620	11620	0
317	20240213	141400	45616080	11620	11620	11620	11620	3
318	20240213	141300	45581220	11630	11630	11630	11630	0
319	20240213	141200	45581220	11630	11630	11630	11630	0
320	20240213	141100	45581220	11630	11630	11630	11630	0
321	20240213	141000	45581220	11630	11630	11630	11630	0
322	20240213	140900	45581220	11630	11630	11630	11630	0
323	20240213	140800	45581220	11630	11630	11630	11630	0
324	20240213	140700	45581220	11630	11630	11630	11630	0
325	20240213	140600	45581220	11630	11630	11630	11630	0
326	20240213	140500	45581220	11630	11630	11630	11630	0
327	20240213	140400	45581220	11630	11630	11630	11630	0
328	20240213	140300	45581220	11630	11630	11630	11630	0
329	20240213	140200	45581220	11630	11630	11630	11630	0
330	20240213	140100	45581220	11630	11630	11630	11630	0
331	20240213	140000	45581220	11630	11630	11630	11630	0
332	20240213	135900	45581220	11630	11630	11630	11630	0
333	20240213	135800	45581220	11630	11630	11630	11630	0
334	20240213	135700	45581220	11630	11630	11630	11630	0
335	20240213	135600	45581220	11630	11630	11630	11630	1
336	20240213	135500	45569590	11630	11630	11630	11630	0
337	20240213	135400	45569590	11630	11630	11630	11630	0
338	20240213	135300	45569590	11630	11630	11630	11630	0
339	20240213	135200	45569590	11630	11630	11630	11630	0
340	20240213	135100	45569590	11630	11630	11630	11630	0
341	20240213	135000	45569590	11630	11630	11630	11630	0
342	20240213	134900	45569590	11630	11630	11630	11630	0
343	20240213	134800	45569590	11630	11630	11630	11630	0
344	20240213	134700	45569590	11630	11630	11630	11630	0
345	20240213	134600	45569590	11630	11630	11630	11630	0
346	20240213	134500	45569590	11630	11630	11630	11630	0
347	20240213	134400	45569590	11630	11630	11630	11630	2
348	20240213	134300	45546330	11610	11610	11610	11610	3
349	20240213	134200	45511500	11630	11630	11630	11630	0
350	20240213	134100	45511500	11630	11630	11630	11630	0
351	20240213	134000	45511500	11630	11630	11630	11630	0
352	20240213	133900	45511500	11630	11630	11630	11630	10
353	20240213	133800	45395200	11630	11630	11630	11630	0
354	20240213	133700	45395200	11630	11630	11630	11630	0
355	20240213	133600	45395200	11630	11600	11630	11600	51
356	20240213	133500	44802100	11600	11600	11600	11600	0
357	20240213	133400	44802100	11600	11600	11600	11600	0
358	20240213	133300	44802100	11600	11600	11600	11600	0
359	20240213	133200	44802100	11600	11600	11600	11600	0
360	20240213	133100	44802100	11600	11600	11600	11600	0
361	20240213	133000	44802100	11600	11600	11600	11600	0
362	20240213	132900	44802100	11600	11600	11600	11600	0
363	20240213	132800	44802100	11600	11600	11600	11600	0
364	20240213	132700	44802100	11600	11600	11600	11600	0
365	20240213	132600	44802100	11600	11600	11600	11600	0
366	20240213	132500	44802100	11600	11600	11600	11600	0
367	20240213	132400	44802100	11600	11600	11600	11600	2
368	20240213	132300	44778900	11600	11630	11630	11600	55
369	20240213	132200	44140720	11600	11600	11600	11600	0
370	20240213	132100	44140720	11600	11600	11600	11600	0
371	20240213	132000	44140720	11600	11600	11600	11600	0
372	20240213	131900	44140720	11600	11600	11600	11600	0
373	20240213	131800	44140720	11600	11600	11600	11600	0
374	20240213	131700	44140720	11600	11600	11600	11600	0
375	20240213	131600	44140720	11600	11600	11600	11600	0
376	20240213	131500	44140720	11600	11600	11600	11600	0
377	20240213	131400	44140720	11600	11600	11600	11600	0
378	20240213	131300	44140720	11600	11600	11600	11600	0
379	20240213	131200	44140720	11600	11600	11600	11600	0
380	20240213	131100	44140720	11600	11600	11600	11600	0
381	20240213	131000	44140720	11600	11600	11600	11600	0
382	20240213	130900	44140720	11600	11600	11600	11600	0
383	20240213	130800	44140720	11600	11600	11600	11600	0
384	20240213	130700	44140720	11600	11600	11600	11600	0
385	20240213	130600	44140720	11600	11600	11600	11600	0
386	20240213	130500	44140720	11600	11600	11600	11600	0
387	20240213	130400	44140720	11600	11600	11600	11600	0
388	20240213	130300	44140720	11600	11600	11600	11600	0
389	20240213	130200	44140720	11600	11600	11600	11600	0
390	20240213	130100	44140720	11600	11600	11600	11600	0
391	20240213	130000	44140720	11600	11600	11600	11600	0
392	20240213	125900	44140720	11600	11600	11600	11600	0
393	20240213	125800	44140720	11600	11610	11610	11600	20
394	20240213	125700	43908710	11600	11600	11600	11600	0
395	20240213	125600	43908710	11600	11600	11600	11600	0
396	20240213	125500	43908710	11600	11600	11600	11600	0
397	20240213	125400	43908710	11600	11600	11600	11600	0
398	20240213	125300	43908710	11600	11600	11600	11600	0
399	20240213	125200	43908710	11600	11600	11600	11600	0
400	20240213	125100	43908710	11600	11600	11600	11600	0
401	20240213	125000	43908710	11600	11600	11600	11600	0
402	20240213	124900	43908710	11600	11600	11600	11600	0
403	20240213	124800	43908710	11600	11600	11600	11600	0
404	20240213	124700	43908710	11600	11600	11600	11600	0
405	20240213	124600	43908710	11600	11600	11600	11600	0
406	20240213	124500	43908710	11600	11600	11600	11600	0
407	20240213	124400	43908710	11600	11600	11600	11600	0
408	20240213	124300	43908710	11600	11600	11600	11600	0
409	20240213	124200	43908710	11600	11600	11600	11600	0
410	20240213	124100	43908710	11600	11600	11600	11600	0
411	20240213	124000	43908710	11600	11600	11600	11600	0
412	20240213	123900	43908710	11600	11610	11610	11600	196
413	20240213	123800	41634910	11630	11630	11630	11630	26
414	20240213	123700	41332530	11670	11670	11670	11670	0
415	20240213	123600	41332530	11670	11670	11670	11670	0
416	20240213	123500	41332530	11670	11670	11670	11670	0
417	20240213	123400	41332530	11670	11670	11670	11670	0
418	20240213	123300	41332530	11670	11670	11670	11670	0
419	20240213	123200	41332530	11670	11670	11670	11670	0
420	20240213	123100	41332530	11670	11670	11670	11670	0
421	20240213	123000	41332530	11670	11670	11670	11670	0
422	20240213	122900	41332530	11670	11670	11670	11670	0
423	20240213	122800	41332530	11670	11670	11670	11670	0
424	20240213	122700	41332530	11670	11670	11670	11670	0
425	20240213	122600	41332530	11670	11670	11670	11670	0
426	20240213	122500	41332530	11670	11670	11670	11670	0
427	20240213	122400	41332530	11670	11670	11670	11670	0
428	20240213	122300	41332530	11670	11670	11670	11670	0
429	20240213	122200	41332530	11670	11670	11670	11670	0
430	20240213	122100	41332530	11670	11670	11670	11670	0
431	20240213	122000	41332530	11670	11670	11670	11670	0
432	20240213	121900	41332530	11670	11670	11670	11670	0
433	20240213	121800	41332530	11670	11670	11670	11670	0
434	20240213	121700	41332530	11670	11670	11670	11670	0
435	20240213	121600	41332530	11670	11670	11670	11670	0
436	20240213	121500	41332530	11670	11670	11670	11670	0
437	20240213	121400	41332530	11670	11670	11670	11670	0
438	20240213	121300	41332530	11670	11670	11670	11670	0
439	20240213	121200	41332530	11670	11670	11670	11670	0
440	20240213	121100	41332530	11670	11670	11670	11670	0
441	20240213	121000	41332530	11670	11670	11670	11670	0
442	20240213	120900	41332530	11670	11670	11670	11670	10
443	20240213	120800	41215830	11670	11670	11670	11670	0
444	20240213	120700	41215830	11670	11670	11670	11670	0
445	20240213	120600	41215830	11670	11670	11670	11670	0
446	20240213	120500	41215830	11670	11670	11670	11670	0
447	20240213	120400	41215830	11670	11670	11670	11670	0
448	20240213	120300	41215830	11670	11670	11670	11670	0
449	20240213	120200	41215830	11670	11670	11670	11670	0
450	20240213	120100	41215830	11670	11670	11670	11670	37
451	20240213	120000	40784040	11670	11670	11670	11670	89
452	20240213	115900	39745410	11670	11670	11670	11670	0
453	20240213	115800	39745410	11670	11670	11670	11670	7
454	20240213	115700	39663720	11670	11670	11670	11670	0
455	20240213	115600	39663720	11670	11670	11670	11670	0
456	20240213	115500	39663720	11670	11670	11670	11670	0
457	20240213	115400	39663720	11670	11670	11670	11670	0
458	20240213	115300	39663720	11670	11670	11670	11670	0
459	20240213	115200	39663720	11670	11670	11670	11670	0
460	20240213	115100	39663720	11670	11670	11670	11670	10
461	20240213	115000	39547020	11600	11600	11600	11600	1
462	20240213	114900	39535420	11600	11600	11600	11600	0
463	20240213	114800	39535420	11600	11600	11600	11600	0
464	20240213	114700	39535420	11600	11600	11600	11600	0
465	20240213	114600	39535420	11600	11600	11600	11600	0
466	20240213	114500	39535420	11600	11600	11600	11600	0
467	20240213	114400	39535420	11600	11600	11600	11600	0
468	20240213	114300	39535420	11600	11600	11600	11600	0
469	20240213	114200	39535420	11600	11600	11600	11600	0
470	20240213	114100	39535420	11600	11600	11600	11600	0
471	20240213	114000	39535420	11600	11600	11600	11600	0
472	20240213	113900	39535420	11600	11600	11600	11600	0
473	20240213	113800	39535420	11600	11600	11600	11600	0
474	20240213	113700	39535420	11600	11600	11600	11600	0
475	20240213	113600	39535420	11600	11600	11600	11600	0
476	20240213	113500	39535420	11600	11600	11600	11600	0
477	20240213	113400	39535420	11600	11600	11600	11600	0
478	20240213	113300	39535420	11600	11600	11600	11600	0
479	20240213	113200	39535420	11600	11650	11650	11600	100
480	20240213	113100	38373540	11680	11680	11680	11680	0
481	20240213	113000	38373540	11680	11680	11680	11680	0
482	20240213	112900	38373540	11680	11680	11680	11680	0
483	20240213	112800	38373540	11680	11680	11680	11680	0
484	20240213	112700	38373540	11680	11680	11680	11680	0
485	20240213	112600	38373540	11680	11680	11680	11680	0
486	20240213	112500	38373540	11680	11680	11680	11680	0
487	20240213	112400	38373540	11680	11680	11680	11680	0
488	20240213	112300	38373540	11680	11620	11680	11620	56
489	20240213	112200	37719820	11600	11600	11600	11600	0
490	20240213	112100	37719820	11600	11600	11600	11600	0
491	20240213	112000	37719820	11600	11600	11600	11600	0
492	20240213	111900	37719820	11600	11600	11600	11600	0
493	20240213	111800	37719820	11600	11600	11600	11600	1
494	20240213	111700	37708220	11600	11600	11600	11600	0
495	20240213	111600	37708220	11600	11600	11600	11600	325
496	20240213	111500	33938220	11600	11600	11600	11600	0
497	20240213	111400	33938220	11600	11600	11600	11600	0
498	20240213	111300	33938220	11600	11600	11600	11600	0
499	20240213	111200	33938220	11600	11600	11600	11600	27
500	20240213	111100	33625020	11590	11590	11590	11590	0
501	20240213	111000	33625020	11590	11590	11590	11590	0
502	20240213	110900	33625020	11590	11590	11590	11590	0
503	20240213	110800	33625020	11590	11590	11590	11590	0
504	20240213	110700	33625020	11590	11590	11590	11590	0
505	20240213	110600	33625020	11590	11590	11590	11590	0
506	20240213	110500	33625020	11590	11590	11590	11590	0
507	20240213	110400	33625020	11590	11590	11590	11590	0
508	20240213	110300	33625020	11590	11590	11590	11590	3
509	20240213	110200	33590250	11620	11620	11620	11620	0
510	20240213	110100	33590250	11620	11620	11620	11620	0
511	20240213	110000	33590250	11620	11550	11620	11550	101
512	20240213	105900	32418260	11550	11550	11550	11550	0
513	20240213	105800	32418260	11550	11550	11550	11550	0
514	20240213	105700	32418260	11550	11550	11550	11550	0
515	20240213	105600	32418260	11550	11550	11550	11550	0
516	20240213	105500	32418260	11550	11550	11550	11550	0
517	20240213	105400	32418260	11550	11550	11550	11550	0
518	20240213	105300	32418260	11550	11550	11550	11550	0
519	20240213	105200	32418260	11550	11550	11550	11550	0
520	20240213	105100	32418260	11550	11550	11550	11550	0
521	20240213	105000	32418260	11550	11550	11550	11550	0
522	20240213	104900	32418260	11550	11550	11550	11550	0
523	20240213	104800	32418260	11550	11550	11550	11550	2
524	20240213	104700	32395160	11560	11560	11560	11560	9
525	20240213	104600	32291120	11550	11550	11550	11550	0
526	20240213	104500	32291120	11550	11550	11550	11550	0
527	20240213	104400	32291120	11550	11550	11550	11550	0
528	20240213	104300	32291120	11550	11550	11550	11550	0
529	20240213	104200	32291120	11550	11550	11550	11550	0
530	20240213	104100	32291120	11550	11550	11550	11550	0
531	20240213	104000	32291120	11550	11550	11550	11550	0
532	20240213	103900	32291120	11550	11550	11550	11550	0
533	20240213	103800	32291120	11550	11550	11550	11550	0
534	20240213	103700	32291120	11550	11550	11550	11550	0
535	20240213	103600	32291120	11550	11550	11550	11550	0
536	20240213	103500	32291120	11550	11550	11550	11550	0
537	20240213	103400	32291120	11550	11550	11550	11550	0
538	20240213	103300	32291120	11550	11550	11550	11550	0
539	20240213	103200	32291120	11550	11550	11550	11550	0
540	20240213	103100	32291120	11550	11550	11550	11550	1
541	20240213	103000	32279570	11550	11550	11550	11550	0
542	20240213	102900	32279570	11550	11550	11550	11550	0
543	20240213	102800	32279570	11550	11550	11550	11550	0
544	20240213	102700	32279570	11550	11550	11550	11550	0
545	20240213	102600	32279570	11550	11550	11550	11550	3
546	20240213	102500	32244920	11550	11550	11550	11550	0
547	20240213	102400	32244920	11550	11550	11550	11550	0
548	20240213	102300	32244920	11550	11550	11550	11550	0
549	20240213	102200	32244920	11550	11550	11550	11550	6
550	20240213	102100	32175620	11550	11550	11550	11550	0
551	20240213	102000	32175620	11550	11550	11550	11550	0
552	20240213	101900	32175620	11550	11550	11550	11550	0
553	20240213	101800	32175620	11550	11550	11550	11550	0
554	20240213	101700	32175620	11550	11550	11550	11550	0
555	20240213	101600	32175620	11550	11550	11550	11550	150
556	20240213	101500	30443120	11550	11550	11550	11550	0
557	20240213	101400	30443120	11550	11550	11550	11550	0
558	20240213	101300	30443120	11550	11550	11550	11550	5
559	20240213	101200	30385370	11550	11550	11550	11550	0
560	20240213	101100	30385370	11550	11550	11550	11550	0
561	20240213	101000	30385370	11550	11550	11550	11550	0
562	20240213	100900	30385370	11550	11550	11550	11550	0
563	20240213	100800	30385370	11550	11550	11550	11550	0
564	20240213	100700	30385370	11550	11550	11550	11550	0
565	20240213	100600	30385370	11550	11550	11550	11550	0
566	20240213	100500	30385370	11550	11550	11550	11550	0
567	20240213	100400	30385370	11550	11550	11550	11550	0
568	20240213	100300	30385370	11550	11550	11550	11550	0
569	20240213	100200	30385370	11550	11550	11550	11550	0
570	20240213	100100	30385370	11550	11550	11550	11550	0
571	20240213	100000	30385370	11550	11540	11550	11540	2
572	20240213	095900	30362280	11530	11530	11530	11530	33
573	20240213	095800	29981790	11530	11540	11540	11530	189
574	20240213	095700	27802080	11540	11540	11540	11540	0
575	20240213	095600	27802080	11540	11540	11540	11540	0
576	20240213	095500	27802080	11540	11540	11540	11540	0
577	20240213	095400	27802080	11540	11540	11540	11540	1
578	20240213	095300	27790540	11520	11520	11520	11520	0
579	20240213	095200	27790540	11520	11520	11520	11520	0
580	20240213	095100	27790540	11520	11520	11520	11520	0
581	20240213	095000	27790540	11520	11520	11520	11520	0
582	20240213	094900	27790540	11520	11520	11520	11520	0
583	20240213	094800	27790540	11520	11520	11520	11520	0
584	20240213	094700	27790540	11520	11520	11520	11520	0
585	20240213	094600	27790540	11520	11550	11550	11520	92
586	20240213	094500	26729510	11550	11550	11550	11550	1
587	20240213	094400	26717960	11550	11550	11550	11550	0
588	20240213	094300	26717960	11550	11550	11550	11550	21
589	20240213	094200	26475410	11550	11550	11550	11550	0
590	20240213	094100	26475410	11550	11580	11580	11550	102
591	20240213	094000	25295090	11690	11690	11690	11690	0
592	20240213	093900	25295090	11690	11680	11690	11680	196
593	20240213	093800	23004040	11690	11690	11690	11690	0
594	20240213	093700	23004040	11690	11690	11690	11690	0
595	20240213	093600	23004040	11690	11690	11690	11690	0
596	20240213	093500	23004040	11690	11690	11690	11690	0
597	20240213	093400	23004040	11690	11680	11690	11680	7
598	20240213	093300	22922270	11710	11710	11710	11710	0
599	20240213	093200	22922270	11710	11690	11710	11690	2
600	20240213	093100	22898870	11710	11700	11710	11550	726
601	20240213	093000	14496500	11700	11700	11700	11700	4
602	20240213	092900	14449700	11710	11710	11710	11710	72
603	20240213	092800	13606580	11720	11720	11720	11720	0
604	20240213	092700	13606580	11720	11720	11720	11720	30
605	20240213	092600	13254980	11720	11710	11720	11710	50
606	20240213	092500	12669320	11720	11720	11720	11720	0
607	20240213	092400	12669320	11720	11720	11720	11720	0
608	20240213	092300	12669320	11720	11720	11720	11720	0
609	20240213	092200	12669320	11720	11720	11720	11720	0
610	20240213	092100	12669320	11720	11720	11720	11720	0
611	20240213	092000	12669320	11720	11720	11720	11720	0
612	20240213	091900	12669320	11720	11720	11720	11720	0
613	20240213	091800	12669320	11720	11720	11720	11720	0
614	20240213	091700	12669320	11720	11720	11720	11720	0
615	20240213	091600	12669320	11720	11720	11720	11720	0
616	20240213	091500	12669320	11720	11720	11720	11720	0
617	20240213	091400	12669320	11720	11720	11720	11720	0
618	20240213	091300	12669320	11720	11720	11720	11720	0
619	20240213	091200	12669320	11720	11720	11720	11720	31
620	20240213	091100	12306000	11720	11720	11720	11720	0
621	20240213	091000	12306000	11720	11720	11720	11720	0
622	20240213	090900	12306000	11720	11720	11720	11720	0
623	20240213	090800	12306000	11720	11720	11720	11720	0
624	20240213	090700	12306000	11720	11720	11720	11720	10
625	20240213	090600	12188800	11720	11720	11720	11720	0
626	20240213	090500	12188800	11720	11720	11720	11720	0
627	20240213	090400	12188800	11720	11720	11720	11720	0
628	20240213	090300	12188800	11720	11720	11720	11720	40
629	20240213	090200	11720000	11720	11720	11720	11720	0
630	20240213	090100	11720000	11720	11720	11720	11720	0
631	20240213	090000	11720000	11720	11720	11720	11720	1000