KissMeData/010400/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185300	34258430	5260	5260	5260	5260	193
3	20240215	185200	34258430	5260	5260	5260	5260	0
4	20240215	185100	34258430	5260	5260	5260	5260	0
5	20240215	185000	34258430	5260	5260	5260	5260	0
6	20240215	184900	34258430	5260	5260	5260	5260	0
7	20240215	184800	34258430	5260	5260	5260	5260	0
8	20240215	184700	34258430	5260	5260	5260	5260	0
9	20240215	184600	34258430	5260	5260	5260	5260	0
10	20240215	184500	34258430	5260	5260	5260	5260	0
11	20240215	184400	34258430	5260	5260	5260	5260	0
12	20240215	184300	34258430	5260	5260	5260	5260	0
13	20240215	184200	34258430	5260	5260	5260	5260	0
14	20240215	184100	34258430	5260	5260	5260	5260	0
15	20240215	184000	34258430	5260	5260	5260	5260	0
16	20240215	183900	34258430	5260	5260	5260	5260	0
17	20240215	183800	34258430	5260	5260	5260	5260	0
18	20240215	183700	34258430	5260	5260	5260	5260	0
19	20240215	183600	34258430	5260	5260	5260	5260	0
20	20240215	183500	34258430	5260	5260	5260	5260	0
21	20240215	183400	34258430	5260	5260	5260	5260	0
22	20240215	183300	34258430	5260	5260	5260	5260	0
23	20240215	183200	34258430	5260	5260	5260	5260	0
24	20240215	183100	34258430	5260	5260	5260	5260	0
25	20240215	183000	34258430	5260	5260	5260	5260	0
26	20240215	182900	34258430	5260	5260	5260	5260	0
27	20240215	182800	34258430	5260	5260	5260	5260	0
28	20240215	182700	34258430	5260	5260	5260	5260	0
29	20240215	182600	34258430	5260	5260	5260	5260	0
30	20240215	182500	34258430	5260	5260	5260	5260	0
31	20240215	182400	34258430	5260	5260	5260	5260	0
32	20240215	182300	34258430	5260	5260	5260	5260	193
33	20240215	182200	34258430	5260	5260	5260	5260	0
34	20240215	182100	34258430	5260	5260	5260	5260	0
35	20240215	182000	34258430	5260	5260	5260	5260	0
36	20240215	181900	34258430	5260	5260	5260	5260	0
37	20240215	181800	34258430	5260	5260	5260	5260	0
38	20240215	181700	34258430	5260	5260	5260	5260	0
39	20240215	181600	34258430	5260	5260	5260	5260	0
40	20240215	181500	34258430	5260	5260	5260	5260	0
41	20240215	181400	34258430	5260	5260	5260	5260	0
42	20240215	181300	34258430	5260	5260	5260	5260	0
43	20240215	181200	34258430	5260	5260	5260	5260	0
44	20240215	181100	34258430	5260	5260	5260	5260	0
45	20240215	181000	34258430	5260	5260	5260	5260	0
46	20240215	180900	34258430	5260	5260	5260	5260	0
47	20240215	180800	34258430	5260	5260	5260	5260	0
48	20240215	180700	34258430	5260	5260	5260	5260	0
49	20240215	180600	34258430	5260	5260	5260	5260	0
50	20240215	180500	34258430	5260	5260	5260	5260	0
51	20240215	180400	34258430	5260	5260	5260	5260	0
52	20240215	180300	34258430	5260	5260	5260	5260	0
53	20240215	180200	34258430	5260	5260	5260	5260	0
54	20240215	180100	34258430	5260	5260	5260	5260	0
55	20240215	180000	34258430	5260	5260	5260	5260	0
56	20240215	175900	34258430	5260	5260	5260	5260	0
57	20240215	175800	34258430	5260	5260	5260	5260	0
58	20240215	175700	34258430	5260	5260	5260	5260	0
59	20240215	175600	34258430	5260	5260	5260	5260	0
60	20240215	175500	34258430	5260	5260	5260	5260	0
61	20240215	175400	34258430	5260	5260	5260	5260	0
62	20240215	175300	34258430	5260	5260	5260	5260	193
63	20240215	175200	34258430	5260	5260	5260	5260	0
64	20240215	175100	34258430	5260	5260	5260	5260	0
65	20240215	175000	34258430	5260	5260	5260	5260	0
66	20240215	174900	34258430	5260	5260	5260	5260	0
67	20240215	174800	34258430	5260	5260	5260	5260	0
68	20240215	174700	34258430	5260	5260	5260	5260	0
69	20240215	174600	34258430	5260	5260	5260	5260	0
70	20240215	174500	34258430	5260	5260	5260	5260	0
71	20240215	174400	34258430	5260	5260	5260	5260	0
72	20240215	174300	34258430	5260	5260	5260	5260	0
73	20240215	174200	34258430	5260	5260	5260	5260	0
74	20240215	174100	34258430	5260	5260	5260	5260	0
75	20240215	174000	34258430	5260	5260	5260	5260	0
76	20240215	173900	34258430	5260	5260	5260	5260	0
77	20240215	173800	34258430	5260	5260	5260	5260	0
78	20240215	173700	34258430	5260	5260	5260	5260	0
79	20240215	173600	34258430	5260	5260	5260	5260	0
80	20240215	173500	34258430	5260	5260	5260	5260	0
81	20240215	173400	34258430	5260	5260	5260	5260	0
82	20240215	173300	34258430	5260	5260	5260	5260	0
83	20240215	173200	34258430	5260	5260	5260	5260	0
84	20240215	173100	34258430	5260	5260	5260	5260	0
85	20240215	173000	34258430	5260	5260	5260	5260	0
86	20240215	172900	34258430	5260	5260	5260	5260	0
87	20240215	172800	34258430	5260	5260	5260	5260	0
88	20240215	172700	34258430	5260	5260	5260	5260	0
89	20240215	172600	34258430	5260	5260	5260	5260	0
90	20240215	172500	34258430	5260	5260	5260	5260	0
91	20240215	172400	34258430	5260	5260	5260	5260	0
92	20240215	172300	34258430	5260	5260	5260	5260	193
93	20240215	172200	34258430	5260	5260	5260	5260	0
94	20240215	172100	34258430	5260	5260	5260	5260	0
95	20240215	172000	34258430	5260	5260	5260	5260	0
96	20240215	171900	34258430	5260	5260	5260	5260	0
97	20240215	171800	34258430	5260	5260	5260	5260	0
98	20240215	171700	34258430	5260	5260	5260	5260	0
99	20240215	171600	34258430	5260	5260	5260	5260	0
100	20240215	171500	34258430	5260	5260	5260	5260	0
101	20240215	171400	34258430	5260	5260	5260	5260	0
102	20240215	171300	34258430	5260	5260	5260	5260	0
103	20240215	171200	34258430	5260	5260	5260	5260	0
104	20240215	171100	34258430	5260	5260	5260	5260	0
105	20240215	171000	34258430	5260	5260	5260	5260	0
106	20240215	170900	34258430	5260	5260	5260	5260	0
107	20240215	170800	34258430	5260	5260	5260	5260	0
108	20240215	170700	34258430	5260	5260	5260	5260	0
109	20240215	170600	34258430	5260	5260	5260	5260	0
110	20240215	170500	34258430	5260	5260	5260	5260	0
111	20240215	170400	34258430	5260	5260	5260	5260	0
112	20240215	170300	34258430	5260	5260	5260	5260	0
113	20240215	170200	34258430	5260	5260	5260	5260	0
114	20240215	170100	34258430	5260	5260	5260	5260	0
115	20240215	170000	34258430	5260	5260	5260	5260	0
116	20240215	165900	34258430	5260	5260	5260	5260	0
117	20240215	165800	34258430	5260	5260	5260	5260	0
118	20240215	165700	34258430	5260	5260	5260	5260	0
119	20240215	165600	34258430	5260	5260	5260	5260	0
120	20240215	165500	34258430	5260	5260	5260	5260	0
121	20240215	165400	34258430	5260	5260	5260	5260	0
122	20240215	165300	34258430	5260	5260	5260	5260	193
123	20240215	165200	34258430	5260	5260	5260	5260	0
124	20240215	165100	34258430	5260	5260	5260	5260	0
125	20240215	165000	34258430	5260	5260	5260	5260	0
126	20240215	164900	34258430	5260	5260	5260	5260	0
127	20240215	164800	34258430	5260	5260	5260	5260	0
128	20240215	164700	34258430	5260	5260	5260	5260	0
129	20240215	164600	34258430	5260	5260	5260	5260	0
130	20240215	164500	34258430	5260	5260	5260	5260	0
131	20240215	164400	34258430	5260	5260	5260	5260	0
132	20240215	164300	34258430	5260	5260	5260	5260	0
133	20240215	164200	34258430	5260	5260	5260	5260	0
134	20240215	164100	34258430	5260	5260	5260	5260	0
135	20240215	164000	34258430	5260	5260	5260	5260	0
136	20240215	163900	34258430	5260	5260	5260	5260	0
137	20240215	163800	34258430	5260	5260	5260	5260	0
138	20240215	163700	34258430	5260	5260	5260	5260	0
139	20240215	163600	34258430	5260	5260	5260	5260	0
140	20240215	163500	34258430	5260	5260	5260	5260	0
141	20240215	163400	34258430	5260	5260	5260	5260	0
142	20240215	163300	34258430	5260	5260	5260	5260	0
143	20240215	163200	34258430	5260	5260	5260	5260	0
144	20240215	163100	34258430	5260	5260	5260	5260	0
145	20240215	163000	34258430	5260	5260	5260	5260	0
146	20240215	162900	34258430	5260	5260	5260	5260	0
147	20240215	162800	34258430	5260	5260	5260	5260	0
148	20240215	162700	34258430	5260	5260	5260	5260	0
149	20240215	162600	34258430	5260	5260	5260	5260	0
150	20240215	162500	34258430	5260	5260	5260	5260	0
151	20240215	162400	34258430	5260	5260	5260	5260	0
152	20240215	162300	34258430	5260	5260	5260	5260	193
153	20240215	162200	34258430	5260	5260	5260	5260	0
154	20240215	162100	34258430	5260	5260	5260	5260	0
155	20240215	162000	34258430	5260	5260	5260	5260	0
156	20240215	161900	34258430	5260	5260	5260	5260	0
157	20240215	161800	34258430	5260	5260	5260	5260	0
158	20240215	161700	34258430	5260	5260	5260	5260	0
159	20240215	161600	34258430	5260	5260	5260	5260	0
160	20240215	161500	34258430	5260	5260	5260	5260	0
161	20240215	161400	34258430	5260	5260	5260	5260	0
162	20240215	161300	34258430	5260	5260	5260	5260	0
163	20240215	161200	34258430	5260	5260	5260	5260	0
164	20240215	161100	34258430	5260	5260	5260	5260	0
165	20240215	161000	34258430	5260	5260	5260	5260	0
166	20240215	160900	34258430	5260	5260	5260	5260	0
167	20240215	160800	34258430	5260	5260	5260	5260	0
168	20240215	160700	34258430	5260	5260	5260	5260	0
169	20240215	160600	34258430	5260	5260	5260	5260	0
170	20240215	160500	34258430	5260	5260	5260	5260	0
171	20240215	160400	34258430	5260	5260	5260	5260	0
172	20240215	160300	34258430	5260	5260	5260	5260	0
173	20240215	160200	34258430	5260	5260	5260	5260	0
174	20240215	160100	34258430	5260	5260	5260	5260	0
175	20240215	160000	34258430	5260	5260	5260	5260	0
176	20240215	155900	34258430	5260	5260	5260	5260	0
177	20240215	155800	34258430	5260	5260	5260	5260	0
178	20240215	155700	34258430	5260	5260	5260	5260	0
179	20240215	155600	34258430	5260	5260	5260	5260	0
180	20240215	155500	34258430	5260	5260	5260	5260	0
181	20240215	155400	34258430	5260	5260	5260	5260	0
182	20240215	155300	34258430	5260	5260	5260	5260	193
183	20240215	155200	34258430	5260	5260	5260	5260	0
184	20240215	155100	34258430	5260	5260	5260	5260	0
185	20240215	155000	34258430	5260	5260	5260	5260	0
186	20240215	154900	34258430	5260	5260	5260	5260	0
187	20240215	154800	34258430	5260	5260	5260	5260	0
188	20240215	154700	34258430	5260	5260	5260	5260	0
189	20240215	154600	34258430	5260	5260	5260	5260	0
190	20240215	154500	34258430	5260	5260	5260	5260	0
191	20240215	154400	34258430	5260	5260	5260	5260	0
192	20240215	154300	34258430	5260	5260	5260	5260	0
193	20240215	154200	34258430	5260	5260	5260	5260	0
194	20240215	154100	34258430	5260	5260	5260	5260	0
195	20240215	154000	34258430	5260	5260	5260	5260	0
196	20240215	153900	34258430	5260	5260	5260	5260	0
197	20240215	153800	34258430	5260	5260	5260	5260	0
198	20240215	153700	34258430	5260	5260	5260	5260	0
199	20240215	153600	34258430	5260	5260	5260	5260	0
200	20240215	153500	34258430	5260	5260	5260	5260	0
201	20240215	153400	34258430	5260	5260	5260	5260	0
202	20240215	153300	34258430	5260	5260	5260	5260	0
203	20240215	153200	34258430	5260	5260	5260	5260	0
204	20240215	153100	34258430	5260	5260	5260	5260	0
205	20240215	153000	34258430	5260	5260	5260	5260	193
206	20240215	152900	33243250	5290	5290	5290	5290	0
207	20240215	152800	33243250	5290	5290	5290	5290	0
208	20240215	152700	33243250	5290	5290	5290	5290	0
209	20240215	152600	33243250	5290	5290	5290	5290	0
210	20240215	152500	33243250	5290	5290	5290	5290	0
211	20240215	152400	33243250	5290	5290	5290	5290	0
212	20240215	152300	33243250	5290	5290	5290	5290	0
213	20240215	152200	33243250	5290	5290	5290	5290	0
214	20240215	152100	33243250	5290	5290	5290	5290	0
215	20240215	152000	33243250	5290	5290	5290	5290	0
216	20240215	151900	33243250	5290	5290	5290	5290	0
217	20240215	151800	33243250	5290	5290	5290	5290	0
218	20240215	151700	33243250	5290	5290	5290	5290	0
219	20240215	151600	33243250	5290	5290	5290	5290	0
220	20240215	151500	33243250	5290	5290	5290	5290	1
221	20240215	151400	33237960	5250	5250	5250	5250	0
222	20240215	151300	33237960	5250	5250	5250	5250	0
223	20240215	151200	33237960	5250	5250	5250	5250	38
224	20240215	151100	33038460	5250	5250	5250	5250	0
225	20240215	151000	33038460	5250	5250	5250	5250	0
226	20240215	150900	33038460	5250	5250	5250	5250	0
227	20240215	150800	33038460	5250	5250	5250	5250	1
228	20240215	150700	33033210	5260	5260	5260	5260	0
229	20240215	150600	33033210	5260	5260	5260	5260	0
230	20240215	150500	33033210	5260	5260	5260	5260	0
231	20240215	150400	33033210	5260	5260	5260	5260	0
232	20240215	150300	33033210	5260	5260	5260	5260	0
233	20240215	150200	33033210	5260	5260	5260	5260	0
234	20240215	150100	33033210	5260	5260	5260	5260	13
235	20240215	150000	32964830	5250	5250	5250	5250	0
236	20240215	145900	32964830	5250	5250	5250	5250	0
237	20240215	145800	32964830	5250	5250	5250	5250	0
238	20240215	145700	32964830	5250	5250	5250	5250	11
239	20240215	145600	32907080	5250	5250	5250	5250	0
240	20240215	145500	32907080	5250	5250	5250	5250	0
241	20240215	145400	32907080	5250	5250	5250	5250	0
242	20240215	145300	32907080	5250	5250	5250	5250	0
243	20240215	145200	32907080	5250	5250	5250	5250	0
244	20240215	145100	32907080	5250	5250	5250	5250	0
245	20240215	145000	32907080	5250	5250	5250	5250	0
246	20240215	144900	32907080	5250	5250	5250	5250	0
247	20240215	144800	32907080	5250	5250	5250	5250	0
248	20240215	144700	32907080	5250	5250	5250	5250	0
249	20240215	144600	32907080	5250	5250	5250	5250	0
250	20240215	144500	32907080	5250	5250	5250	5250	0
251	20240215	144400	32907080	5250	5250	5250	5250	0
252	20240215	144300	32907080	5250	5250	5250	5250	0
253	20240215	144200	32907080	5250	5250	5250	5250	0
254	20240215	144100	32907080	5250	5250	5250	5250	0
255	20240215	144000	32907080	5250	5250	5250	5250	0
256	20240215	143900	32907080	5250	5250	5250	5250	0
257	20240215	143800	32907080	5250	5250	5250	5250	0
258	20240215	143700	32907080	5250	5250	5250	5250	32
259	20240215	143600	32739080	5260	5260	5260	5260	0
260	20240215	143500	32739080	5260	5260	5260	5260	40
261	20240215	143400	32528680	5280	5280	5280	5280	0
262	20240215	143300	32528680	5280	5280	5280	5280	0
263	20240215	143200	32528680	5280	5280	5280	5280	0
264	20240215	143100	32528680	5280	5280	5280	5280	0
265	20240215	143000	32528680	5280	5280	5280	5280	0
266	20240215	142900	32528680	5280	5280	5280	5280	0
267	20240215	142800	32528680	5280	5280	5280	5280	0
268	20240215	142700	32528680	5280	5280	5280	5280	0
269	20240215	142600	32528680	5280	5280	5280	5280	0
270	20240215	142500	32528680	5280	5280	5280	5280	0
271	20240215	142400	32528680	5280	5280	5280	5280	0
272	20240215	142300	32528680	5280	5280	5280	5280	0
273	20240215	142200	32528680	5280	5280	5280	5280	0
274	20240215	142100	32528680	5280	5280	5280	5280	0
275	20240215	142000	32528680	5280	5280	5280	5280	10
276	20240215	141900	32475880	5280	5280	5280	5280	0
277	20240215	141800	32475880	5280	5280	5280	5280	0
278	20240215	141700	32475880	5280	5280	5280	5280	0
279	20240215	141600	32475880	5280	5280	5280	5280	0
280	20240215	141500	32475880	5280	5280	5280	5280	10
281	20240215	141400	32423080	5280	5280	5280	5280	0
282	20240215	141300	32423080	5280	5280	5280	5280	0
283	20240215	141200	32423080	5280	5280	5280	5280	0
284	20240215	141100	32423080	5280	5280	5280	5280	0
285	20240215	141000	32423080	5280	5280	5280	5280	0
286	20240215	140900	32423080	5280	5280	5280	5280	0
287	20240215	140800	32423080	5280	5280	5280	5280	0
288	20240215	140700	32423080	5280	5280	5280	5280	0
289	20240215	140600	32423080	5280	5280	5280	5280	0
290	20240215	140500	32423080	5280	5280	5280	5280	0
291	20240215	140400	32423080	5280	5280	5280	5280	0
292	20240215	140300	32423080	5280	5280	5280	5280	121
293	20240215	140200	31784200	5280	5280	5280	5280	0
294	20240215	140100	31784200	5280	5280	5280	5280	0
295	20240215	140000	31784200	5280	5280	5280	5280	0
296	20240215	135900	31784200	5280	5280	5280	5280	0
297	20240215	135800	31784200	5280	5280	5280	5280	0
298	20240215	135700	31784200	5280	5280	5280	5280	0
299	20240215	135600	31784200	5280	5280	5280	5280	0
300	20240215	135500	31784200	5280	5280	5280	5280	51
301	20240215	135400	31514920	5280	5280	5280	5280	0
302	20240215	135300	31514920	5280	5280	5280	5280	0
303	20240215	135200	31514920	5280	5280	5280	5280	11
304	20240215	135100	31456840	5280	5280	5280	5280	0
305	20240215	135000	31456840	5280	5280	5280	5280	0
306	20240215	134900	31456840	5280	5280	5280	5280	0
307	20240215	134800	31456840	5280	5280	5280	5280	0
308	20240215	134700	31456840	5280	5280	5280	5280	0
309	20240215	134600	31456840	5280	5280	5280	5280	0
310	20240215	134500	31456840	5280	5280	5280	5280	0
311	20240215	134400	31456840	5280	5280	5280	5280	0
312	20240215	134300	31456840	5280	5280	5280	5280	0
313	20240215	134200	31456840	5280	5280	5280	5280	0
314	20240215	134100	31456840	5280	5280	5280	5280	0
315	20240215	134000	31456840	5280	5280	5280	5280	0
316	20240215	133900	31456840	5280	5280	5280	5280	0
317	20240215	133800	31456840	5280	5280	5280	5280	0
318	20240215	133700	31456840	5280	5280	5280	5280	0
319	20240215	133600	31456840	5280	5280	5280	5280	0
320	20240215	133500	31456840	5280	5280	5280	5280	31
321	20240215	133400	31293160	5280	5280	5280	5280	0
322	20240215	133300	31293160	5280	5280	5280	5280	0
323	20240215	133200	31293160	5280	5280	5280	5280	0
324	20240215	133100	31293160	5280	5280	5280	5280	0
325	20240215	133000	31293160	5280	5280	5280	5280	0
326	20240215	132900	31293160	5280	5280	5280	5280	0
327	20240215	132800	31293160	5280	5280	5280	5280	0
328	20240215	132700	31293160	5280	5280	5280	5280	0
329	20240215	132600	31293160	5280	5280	5280	5280	0
330	20240215	132500	31293160	5280	5280	5280	5280	0
331	20240215	132400	31293160	5280	5280	5280	5280	0
332	20240215	132300	31293160	5280	5280	5280	5280	0
333	20240215	132200	31293160	5280	5280	5280	5280	0
334	20240215	132100	31293160	5280	5280	5280	5280	0
335	20240215	132000	31293160	5280	5280	5280	5280	463
336	20240215	131900	28848520	5280	5280	5280	5280	0
337	20240215	131800	28848520	5280	5280	5280	5280	0
338	20240215	131700	28848520	5280	5280	5280	5280	0
339	20240215	131600	28848520	5280	5280	5280	5280	0
340	20240215	131500	28848520	5280	5280	5280	5280	31
341	20240215	131400	28684840	5280	5280	5280	5280	0
342	20240215	131300	28684840	5280	5280	5280	5280	0
343	20240215	131200	28684840	5280	5280	5280	5280	0
344	20240215	131100	28684840	5280	5280	5280	5280	0
345	20240215	131000	28684840	5280	5280	5280	5280	0
346	20240215	130900	28684840	5280	5280	5280	5280	0
347	20240215	130800	28684840	5280	5280	5280	5280	0
348	20240215	130700	28684840	5280	5280	5280	5280	0
349	20240215	130600	28684840	5280	5280	5280	5280	0
350	20240215	130500	28684840	5280	5280	5280	5280	0
351	20240215	130400	28684840	5280	5280	5280	5280	0
352	20240215	130300	28684840	5280	5280	5280	5280	93
353	20240215	130200	28193800	5280	5280	5280	5280	378
354	20240215	130100	26197960	5280	5280	5280	5280	0
355	20240215	130000	26197960	5280	5280	5280	5280	4
356	20240215	125900	26176840	5250	5250	5250	5250	0
357	20240215	125800	26176840	5250	5250	5250	5250	10
358	20240215	125700	26124340	5250	5250	5250	5250	0
359	20240215	125600	26124340	5250	5250	5250	5250	1
360	20240215	125500	26119090	5250	5250	5250	5250	31
361	20240215	125400	25956340	5250	5250	5250	5250	0
362	20240215	125300	25956340	5250	5250	5250	5250	0
363	20240215	125200	25956340	5250	5250	5250	5250	0
364	20240215	125100	25956340	5250	5250	5250	5250	1
365	20240215	125000	25951090	5250	5250	5250	5250	0
366	20240215	124900	25951090	5250	5250	5250	5250	0
367	20240215	124800	25951090	5250	5250	5250	5250	0
368	20240215	124700	25951090	5250	5250	5250	5250	0
369	20240215	124600	25951090	5250	5250	5250	5250	1
370	20240215	124500	25945840	5250	5250	5250	5250	0
371	20240215	124400	25945840	5250	5250	5250	5250	0
372	20240215	124300	25945840	5250	5250	5250	5250	0
373	20240215	124200	25945840	5250	5250	5250	5250	0
374	20240215	124100	25945840	5250	5250	5250	5250	0
375	20240215	124000	25945840	5250	5250	5250	5250	1
376	20240215	123900	25940590	5250	5250	5250	5250	0
377	20240215	123800	25940590	5250	5250	5250	5250	0
378	20240215	123700	25940590	5250	5250	5250	5250	0
379	20240215	123600	25940590	5250	5250	5250	5250	99
380	20240215	123500	25420840	5250	5250	5250	5250	32
381	20240215	123400	25252840	5250	5250	5250	5250	0
382	20240215	123300	25252840	5250	5250	5250	5250	0
383	20240215	123200	25252840	5250	5250	5250	5250	0
384	20240215	123100	25252840	5250	5250	5250	5250	0
385	20240215	123000	25252840	5250	5250	5250	5250	1
386	20240215	122900	25247590	5280	5280	5280	5280	0
387	20240215	122800	25247590	5280	5280	5280	5280	0
388	20240215	122700	25247590	5280	5280	5280	5280	0
389	20240215	122600	25247590	5280	5280	5280	5280	0
390	20240215	122500	25247590	5280	5280	5280	5280	0
391	20240215	122400	25247590	5280	5280	5280	5280	0
392	20240215	122300	25247590	5280	5280	5280	5280	0
393	20240215	122200	25247590	5280	5280	5280	5280	0
394	20240215	122100	25247590	5280	5280	5280	5280	0
395	20240215	122000	25247590	5280	5280	5280	5280	0
396	20240215	121900	25247590	5280	5280	5280	5280	0
397	20240215	121800	25247590	5280	5280	5280	5280	0
398	20240215	121700	25247590	5280	5280	5280	5280	0
399	20240215	121600	25247590	5280	5280	5280	5280	0
400	20240215	121500	25247590	5280	5240	5280	5240	32
401	20240215	121400	25079870	5230	5230	5230	5230	0
402	20240215	121300	25079870	5230	5230	5230	5230	0
403	20240215	121200	25079870	5230	5230	5230	5230	0
404	20240215	121100	25079870	5230	5230	5230	5230	0
405	20240215	121000	25079870	5230	5230	5230	5230	0
406	20240215	120900	25079870	5230	5270	5270	5230	395
407	20240215	120800	23005740	5270	5270	5270	5270	0
408	20240215	120700	23005740	5270	5270	5270	5270	0
409	20240215	120600	23005740	5270	5270	5270	5270	0
410	20240215	120500	23005740	5270	5270	5270	5270	0
411	20240215	120400	23005740	5270	5270	5270	5270	0
412	20240215	120300	23005740	5270	5270	5270	5270	0
413	20240215	120200	23005740	5270	5270	5270	5270	0
414	20240215	120100	23005740	5270	5270	5270	5270	0
415	20240215	120000	23005740	5270	5270	5270	5270	50
416	20240215	115900	22742240	5280	5280	5280	5280	0
417	20240215	115800	22742240	5280	5280	5280	5280	0
418	20240215	115700	22742240	5280	5280	5280	5280	0
419	20240215	115600	22742240	5280	5280	5280	5280	2
420	20240215	115500	22731680	5280	5280	5280	5280	30
421	20240215	115400	22573280	5300	5300	5300	5300	1
422	20240215	115300	22567980	5310	5310	5310	5310	0
423	20240215	115200	22567980	5310	5310	5310	5310	0
424	20240215	115100	22567980	5310	5310	5310	5310	0
425	20240215	115000	22567980	5310	5310	5310	5310	0
426	20240215	114900	22567980	5310	5310	5310	5310	0
427	20240215	114800	22567980	5310	5310	5310	5310	0
428	20240215	114700	22567980	5310	5310	5310	5310	0
429	20240215	114600	22567980	5310	5310	5310	5310	0
430	20240215	114500	22567980	5310	5310	5310	5310	0
431	20240215	114400	22567980	5310	5310	5310	5310	0
432	20240215	114300	22567980	5310	5310	5310	5310	0
433	20240215	114200	22567980	5310	5310	5310	5310	9
434	20240215	114100	22520190	5310	5310	5310	5310	0
435	20240215	114000	22520190	5310	5310	5310	5310	1
436	20240215	113900	22514880	5280	5280	5280	5280	0
437	20240215	113800	22514880	5280	5290	5290	5280	2
438	20240215	113700	22504310	5290	5290	5290	5290	0
439	20240215	113600	22504310	5290	5290	5290	5290	0
440	20240215	113500	22504310	5290	5290	5290	5290	31
441	20240215	113400	22340320	5320	5320	5320	5320	0
442	20240215	113300	22340320	5320	5320	5320	5320	0
443	20240215	113200	22340320	5320	5320	5320	5320	0
444	20240215	113100	22340320	5320	5320	5320	5320	0
445	20240215	113000	22340320	5320	5320	5320	5320	0
446	20240215	112900	22340320	5320	5320	5320	5320	0
447	20240215	112800	22340320	5320	5310	5320	5310	226
448	20240215	112700	21138370	5270	5270	5270	5270	0
449	20240215	112600	21138370	5270	5270	5270	5270	0
450	20240215	112500	21138370	5270	5270	5270	5270	0
451	20240215	112400	21138370	5270	5270	5270	5270	0
452	20240215	112300	21138370	5270	5270	5270	5270	0
453	20240215	112200	21138370	5270	5270	5270	5270	0
454	20240215	112100	21138370	5270	5270	5270	5270	0
455	20240215	112000	21138370	5270	5270	5270	5270	0
456	20240215	111900	21138370	5270	5270	5270	5270	0
457	20240215	111800	21138370	5270	5270	5270	5270	0
458	20240215	111700	21138370	5270	5270	5270	5270	0
459	20240215	111600	21138370	5270	5270	5270	5270	0
460	20240215	111500	21138370	5270	5270	5270	5270	31
461	20240215	111400	20975000	5290	5290	5290	5290	0
462	20240215	111300	20975000	5290	5290	5290	5290	0
463	20240215	111200	20975000	5290	5290	5290	5290	0
464	20240215	111100	20975000	5290	5290	5290	5290	0
465	20240215	111000	20975000	5290	5290	5290	5290	0
466	20240215	110900	20975000	5290	5290	5290	5290	0
467	20240215	110800	20975000	5290	5290	5290	5290	0
468	20240215	110700	20975000	5290	5290	5290	5290	0
469	20240215	110600	20975000	5290	5290	5290	5290	0
470	20240215	110500	20975000	5290	5290	5290	5290	435
471	20240215	110400	18673850	5290	5290	5290	5290	20
472	20240215	110300	18568050	5290	5290	5290	5290	0
473	20240215	110200	18568050	5290	5290	5290	5290	0
474	20240215	110100	18568050	5290	5290	5290	5290	0
475	20240215	110000	18568050	5290	5290	5290	5290	0
476	20240215	105900	18568050	5290	5290	5290	5290	0
477	20240215	105800	18568050	5290	5290	5290	5290	0
478	20240215	105700	18568050	5290	5290	5290	5290	0
479	20240215	105600	18568050	5290	5290	5290	5290	65
480	20240215	105500	18224200	5290	5290	5290	5290	32
481	20240215	105400	18054920	5290	5290	5290	5290	0
482	20240215	105300	18054920	5290	5290	5290	5290	0
483	20240215	105200	18054920	5290	5290	5290	5290	0
484	20240215	105100	18054920	5290	5290	5290	5290	0
485	20240215	105000	18054920	5290	5290	5290	5290	45
486	20240215	104900	17816870	5290	5290	5290	5290	1
487	20240215	104800	17811580	5290	5290	5290	5290	10
488	20240215	104700	17758680	5290	5290	5290	5290	0
489	20240215	104600	17758680	5290	5290	5290	5290	0
490	20240215	104500	17758680	5290	5290	5290	5290	0
491	20240215	104400	17758680	5290	5290	5290	5290	2
492	20240215	104300	17748100	5290	5290	5290	5290	0
493	20240215	104200	17748100	5290	5290	5290	5290	0
494	20240215	104100	17748100	5290	5290	5290	5290	0
495	20240215	104000	17748100	5290	5290	5290	5290	0
496	20240215	103900	17748100	5290	5290	5290	5290	0
497	20240215	103800	17748100	5290	5290	5290	5290	0
498	20240215	103700	17748100	5290	5290	5290	5290	0
499	20240215	103600	17748100	5290	5290	5290	5290	0
500	20240215	103500	17748100	5290	5290	5290	5290	32
501	20240215	103400	17578820	5300	5300	5300	5300	0
502	20240215	103300	17578820	5300	5300	5300	5300	0
503	20240215	103200	17578820	5300	5300	5300	5300	0
504	20240215	103100	17578820	5300	5300	5300	5300	0
505	20240215	103000	17578820	5300	5300	5300	5300	0
506	20240215	102900	17578820	5300	5300	5300	5300	0
507	20240215	102800	17578820	5300	5300	5300	5300	0
508	20240215	102700	17578820	5300	5300	5300	5300	0
509	20240215	102600	17578820	5300	5300	5300	5300	0
510	20240215	102500	17578820	5300	5300	5300	5300	0
511	20240215	102400	17578820	5300	5300	5300	5300	20
512	20240215	102300	17472820	5300	5300	5300	5300	0
513	20240215	102200	17472820	5300	5300	5300	5300	6
514	20240215	102100	17441020	5290	5290	5290	5290	0
515	20240215	102000	17441020	5290	5290	5290	5290	0
516	20240215	101900	17441020	5290	5290	5290	5290	0
517	20240215	101800	17441020	5290	5290	5290	5290	0
518	20240215	101700	17441020	5290	5300	5300	5290	143
519	20240215	101600	16683180	5300	5300	5300	5300	1
520	20240215	101500	16677880	5300	5300	5300	5300	43
521	20240215	101400	16449980	5300	5300	5310	5300	5
522	20240215	101300	16423470	5300	5300	5300	5300	7
523	20240215	101200	16386370	5300	5300	5300	5300	90
524	20240215	101100	15909370	5310	5310	5310	5310	0
525	20240215	101000	15909370	5310	5310	5310	5310	0
526	20240215	100900	15909370	5310	5310	5310	5310	1
527	20240215	100800	15904060	5310	5310	5310	5310	0
528	20240215	100700	15904060	5310	5310	5310	5310	0
529	20240215	100600	15904060	5310	5310	5310	5310	0
530	20240215	100500	15904060	5310	5310	5310	5310	100
531	20240215	100400	15373060	5300	5300	5300	5300	0
532	20240215	100300	15373060	5300	5300	5300	5300	0
533	20240215	100200	15373060	5300	5300	5300	5300	0
534	20240215	100100	15373060	5300	5300	5300	5300	2
535	20240215	100000	15362460	5310	5310	5310	5310	4
536	20240215	095900	15341220	5310	5310	5310	5310	2
537	20240215	095800	15330600	5310	5310	5310	5310	2
538	20240215	095700	15319980	5320	5320	5320	5320	0
539	20240215	095600	15319980	5320	5320	5320	5320	136
540	20240215	095500	14596460	5300	5300	5300	5300	32
541	20240215	095400	14426860	5310	5310	5310	5310	10
542	20240215	095300	14373760	5310	5310	5310	5310	10
543	20240215	095200	14320660	5310	5310	5310	5310	11
544	20240215	095100	14262250	5310	5310	5310	5310	1
545	20240215	095000	14256940	5300	5300	5300	5300	15
546	20240215	094900	14177440	5300	5300	5300	5300	0
547	20240215	094800	14177440	5300	5300	5300	5300	0
548	20240215	094700	14177440	5300	5300	5300	5300	38
549	20240215	094600	13976040	5310	5310	5310	5310	0
550	20240215	094500	13976040	5310	5310	5310	5310	10
551	20240215	094400	13922940	5310	5310	5310	5310	0
552	20240215	094300	13922940	5310	5310	5310	5310	0
553	20240215	094200	13922940	5310	5310	5310	5310	8
554	20240215	094100	13880460	5320	5320	5320	5320	4
555	20240215	094000	13859180	5300	5300	5300	5300	0
556	20240215	093900	13859180	5300	5300	5300	5300	0
557	20240215	093800	13859180	5300	5310	5310	5300	160
558	20240215	093700	13011170	5300	5300	5300	5300	21
559	20240215	093600	12899870	5300	5300	5300	5300	0
560	20240215	093500	12899870	5300	5300	5300	5300	11
561	20240215	093400	12841570	5310	5290	5310	5290	191
562	20240215	093300	11831160	5290	5290	5310	5290	109
563	20240215	093200	11254210	5290	5290	5290	5290	20
564	20240215	093100	11148410	5260	5260	5260	5260	0
565	20240215	093000	11148410	5260	5260	5260	5260	0
566	20240215	092900	11148410	5260	5270	5270	5260	400
567	20240215	092800	9044260	5260	5260	5260	5260	0
568	20240215	092700	9044260	5260	5280	5290	5260	42
569	20240215	092600	8822640	5270	5270	5270	5270	44
570	20240215	092500	8590760	5260	5260	5260	5260	0
571	20240215	092400	8590760	5260	5260	5260	5260	0
572	20240215	092300	8590760	5260	5260	5260	5260	0
573	20240215	092200	8590760	5260	5260	5260	5250	79
574	20240215	092100	8175630	5250	5250	5250	5250	0
575	20240215	092000	8175630	5250	5250	5250	5250	0
576	20240215	091900	8175630	5250	5250	5250	5250	38
577	20240215	091800	7976130	5250	5250	5250	5250	0
578	20240215	091700	7976130	5250	5220	5250	5220	26
579	20240215	091600	7839960	5220	5220	5220	5220	0
580	20240215	091500	7839960	5220	5220	5220	5220	32
581	20240215	091400	7672920	5220	5220	5220	5220	0
582	20240215	091300	7672920	5220	5220	5220	5220	12
583	20240215	091200	7610280	5240	5240	5240	5240	7
584	20240215	091100	7573600	5240	5240	5240	5240	82
585	20240215	091000	7143920	5240	5240	5240	5240	71
586	20240215	090900	6771880	5240	5240	5240	5240	0
587	20240215	090800	6771880	5240	5220	5240	5220	5
588	20240215	090700	6745700	5240	5240	5240	5240	45
589	20240215	090600	6509900	5240	5240	5240	5240	0
590	20240215	090500	6509900	5240	5240	5240	5230	128
591	20240215	090400	5839450	5240	5230	5240	5230	2
592	20240215	090300	5828980	5230	5220	5230	5220	22
593	20240215	090200	5714120	5230	5230	5230	5230	0
594	20240215	090100	5714120	5230	5230	5230	5230	30
595	20240215	090000	5557220	5240	5120	5270	5120	1079