KissMeData/013870/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185800	58059840	4435	4435	4435	4435	9
3	20240215	185700	58059840	4435	4435	4435	4435	0
4	20240215	185600	58059840	4435	4435	4435	4435	0
5	20240215	185500	58059840	4435	4435	4435	4435	0
6	20240215	185400	58059840	4435	4435	4435	4435	0
7	20240215	185300	58059840	4435	4435	4435	4435	0
8	20240215	185200	58059840	4435	4435	4435	4435	0
9	20240215	185100	58059840	4435	4435	4435	4435	0
10	20240215	185000	58059840	4435	4435	4435	4435	0
11	20240215	184900	58059840	4435	4435	4435	4435	0
12	20240215	184800	58059840	4435	4435	4435	4435	0
13	20240215	184700	58059840	4435	4435	4435	4435	0
14	20240215	184600	58059840	4435	4435	4435	4435	0
15	20240215	184500	58059840	4435	4435	4435	4435	0
16	20240215	184400	58059840	4435	4435	4435	4435	0
17	20240215	184300	58059840	4435	4435	4435	4435	0
18	20240215	184200	58059840	4435	4435	4435	4435	0
19	20240215	184100	58059840	4435	4435	4435	4435	0
20	20240215	184000	58059840	4435	4435	4435	4435	0
21	20240215	183900	58059840	4435	4435	4435	4435	0
22	20240215	183800	58059840	4435	4435	4435	4435	0
23	20240215	183700	58059840	4435	4435	4435	4435	0
24	20240215	183600	58059840	4435	4435	4435	4435	0
25	20240215	183500	58059840	4435	4435	4435	4435	0
26	20240215	183400	58059840	4435	4435	4435	4435	0
27	20240215	183300	58059840	4435	4435	4435	4435	0
28	20240215	183200	58059840	4435	4435	4435	4435	0
29	20240215	183100	58059840	4435	4435	4435	4435	0
30	20240215	183000	58059840	4435	4435	4435	4435	0
31	20240215	182900	58059840	4435	4435	4435	4435	0
32	20240215	182800	58059840	4435	4435	4435	4435	9
33	20240215	182700	58059840	4435	4435	4435	4435	0
34	20240215	182600	58059840	4435	4435	4435	4435	0
35	20240215	182500	58059840	4435	4435	4435	4435	0
36	20240215	182400	58059840	4435	4435	4435	4435	0
37	20240215	182300	58059840	4435	4435	4435	4435	0
38	20240215	182200	58059840	4435	4435	4435	4435	0
39	20240215	182100	58059840	4435	4435	4435	4435	0
40	20240215	182000	58059840	4435	4435	4435	4435	0
41	20240215	181900	58059840	4435	4435	4435	4435	0
42	20240215	181800	58059840	4435	4435	4435	4435	0
43	20240215	181700	58059840	4435	4435	4435	4435	0
44	20240215	181600	58059840	4435	4435	4435	4435	0
45	20240215	181500	58059840	4435	4435	4435	4435	0
46	20240215	181400	58059840	4435	4435	4435	4435	0
47	20240215	181300	58059840	4435	4435	4435	4435	0
48	20240215	181200	58059840	4435	4435	4435	4435	0
49	20240215	181100	58059840	4435	4435	4435	4435	0
50	20240215	181000	58059840	4435	4435	4435	4435	0
51	20240215	180900	58059840	4435	4435	4435	4435	0
52	20240215	180800	58059840	4435	4435	4435	4435	0
53	20240215	180700	58059840	4435	4435	4435	4435	0
54	20240215	180600	58059840	4435	4435	4435	4435	0
55	20240215	180500	58059840	4435	4435	4435	4435	0
56	20240215	180400	58059840	4435	4435	4435	4435	0
57	20240215	180300	58059840	4435	4435	4435	4435	0
58	20240215	180200	58059840	4435	4435	4435	4435	0
59	20240215	180100	58059840	4435	4435	4435	4435	0
60	20240215	180000	58059840	4435	4435	4435	4435	0
61	20240215	175900	58059840	4435	4435	4435	4435	0
62	20240215	175800	58059840	4435	4435	4435	4435	9
63	20240215	175700	58059840	4435	4435	4435	4435	0
64	20240215	175600	58059840	4435	4435	4435	4435	0
65	20240215	175500	58059840	4435	4435	4435	4435	0
66	20240215	175400	58059840	4435	4435	4435	4435	0
67	20240215	175300	58059840	4435	4435	4435	4435	0
68	20240215	175200	58059840	4435	4435	4435	4435	0
69	20240215	175100	58059840	4435	4435	4435	4435	0
70	20240215	175000	58059840	4435	4435	4435	4435	0
71	20240215	174900	58059840	4435	4435	4435	4435	0
72	20240215	174800	58059840	4435	4435	4435	4435	0
73	20240215	174700	58059840	4435	4435	4435	4435	0
74	20240215	174600	58059840	4435	4435	4435	4435	0
75	20240215	174500	58059840	4435	4435	4435	4435	0
76	20240215	174400	58059840	4435	4435	4435	4435	0
77	20240215	174300	58059840	4435	4435	4435	4435	0
78	20240215	174200	58059840	4435	4435	4435	4435	0
79	20240215	174100	58059840	4435	4435	4435	4435	0
80	20240215	174000	58059840	4435	4435	4435	4435	0
81	20240215	173900	58059840	4435	4435	4435	4435	0
82	20240215	173800	58059840	4435	4435	4435	4435	0
83	20240215	173700	58059840	4435	4435	4435	4435	0
84	20240215	173600	58059840	4435	4435	4435	4435	0
85	20240215	173500	58059840	4435	4435	4435	4435	0
86	20240215	173400	58059840	4435	4435	4435	4435	0
87	20240215	173300	58059840	4435	4435	4435	4435	0
88	20240215	173200	58059840	4435	4435	4435	4435	0
89	20240215	173100	58059840	4435	4435	4435	4435	0
90	20240215	173000	58059840	4435	4435	4435	4435	0
91	20240215	172900	58059840	4435	4435	4435	4435	0
92	20240215	172800	58059840	4435	4435	4435	4435	9
93	20240215	172700	58059840	4435	4435	4435	4435	0
94	20240215	172600	58059840	4435	4435	4435	4435	0
95	20240215	172500	58059840	4435	4435	4435	4435	0
96	20240215	172400	58059840	4435	4435	4435	4435	0
97	20240215	172300	58059840	4435	4435	4435	4435	0
98	20240215	172200	58059840	4435	4435	4435	4435	0
99	20240215	172100	58059840	4435	4435	4435	4435	0
100	20240215	172000	58059840	4435	4435	4435	4435	0
101	20240215	171900	58059840	4435	4435	4435	4435	0
102	20240215	171800	58059840	4435	4435	4435	4435	0
103	20240215	171700	58059840	4435	4435	4435	4435	0
104	20240215	171600	58059840	4435	4435	4435	4435	0
105	20240215	171500	58059840	4435	4435	4435	4435	0
106	20240215	171400	58059840	4435	4435	4435	4435	0
107	20240215	171300	58059840	4435	4435	4435	4435	0
108	20240215	171200	58059840	4435	4435	4435	4435	0
109	20240215	171100	58059840	4435	4435	4435	4435	0
110	20240215	171000	58059840	4435	4435	4435	4435	0
111	20240215	170900	58059840	4435	4435	4435	4435	0
112	20240215	170800	58059840	4435	4435	4435	4435	0
113	20240215	170700	58059840	4435	4435	4435	4435	0
114	20240215	170600	58059840	4435	4435	4435	4435	0
115	20240215	170500	58059840	4435	4435	4435	4435	0
116	20240215	170400	58059840	4435	4435	4435	4435	0
117	20240215	170300	58059840	4435	4435	4435	4435	0
118	20240215	170200	58059840	4435	4435	4435	4435	0
119	20240215	170100	58059840	4435	4435	4435	4435	0
120	20240215	170000	58059840	4435	4435	4435	4435	0
121	20240215	165900	58059840	4435	4435	4435	4435	0
122	20240215	165800	58059840	4435	4435	4435	4435	9
123	20240215	165700	58059840	4435	4435	4435	4435	0
124	20240215	165600	58059840	4435	4435	4435	4435	0
125	20240215	165500	58059840	4435	4435	4435	4435	0
126	20240215	165400	58059840	4435	4435	4435	4435	0
127	20240215	165300	58059840	4435	4435	4435	4435	0
128	20240215	165200	58059840	4435	4435	4435	4435	0
129	20240215	165100	58059840	4435	4435	4435	4435	0
130	20240215	165000	58059840	4435	4435	4435	4435	0
131	20240215	164900	58059840	4435	4435	4435	4435	0
132	20240215	164800	58059840	4435	4435	4435	4435	0
133	20240215	164700	58059840	4435	4435	4435	4435	0
134	20240215	164600	58059840	4435	4435	4435	4435	0
135	20240215	164500	58059840	4435	4435	4435	4435	0
136	20240215	164400	58059840	4435	4435	4435	4435	0
137	20240215	164300	58059840	4435	4435	4435	4435	0
138	20240215	164200	58059840	4435	4435	4435	4435	0
139	20240215	164100	58059840	4435	4435	4435	4435	0
140	20240215	164000	58059840	4435	4435	4435	4435	0
141	20240215	163900	58059840	4435	4435	4435	4435	0
142	20240215	163800	58059840	4435	4435	4435	4435	0
143	20240215	163700	58059840	4435	4435	4435	4435	0
144	20240215	163600	58059840	4435	4435	4435	4435	0
145	20240215	163500	58059840	4435	4435	4435	4435	0
146	20240215	163400	58059840	4435	4435	4435	4435	0
147	20240215	163300	58059840	4435	4435	4435	4435	0
148	20240215	163200	58059840	4435	4435	4435	4435	0
149	20240215	163100	58059840	4435	4435	4435	4435	0
150	20240215	163000	58059840	4435	4435	4435	4435	0
151	20240215	162900	58059840	4435	4435	4435	4435	0
152	20240215	162800	58059840	4435	4435	4435	4435	9
153	20240215	162700	58059840	4435	4435	4435	4435	0
154	20240215	162600	58059840	4435	4435	4435	4435	0
155	20240215	162500	58059840	4435	4435	4435	4435	0
156	20240215	162400	58059840	4435	4435	4435	4435	0
157	20240215	162300	58059840	4435	4435	4435	4435	0
158	20240215	162200	58059840	4435	4435	4435	4435	0
159	20240215	162100	58059840	4435	4435	4435	4435	0
160	20240215	162000	58059840	4435	4435	4435	4435	0
161	20240215	161900	58059840	4435	4435	4435	4435	0
162	20240215	161800	58059840	4435	4435	4435	4435	0
163	20240215	161700	58059840	4435	4435	4435	4435	0
164	20240215	161600	58059840	4435	4435	4435	4435	0
165	20240215	161500	58059840	4435	4435	4435	4435	0
166	20240215	161400	58059840	4435	4435	4435	4435	0
167	20240215	161300	58059840	4435	4435	4435	4435	0
168	20240215	161200	58059840	4435	4435	4435	4435	0
169	20240215	161100	58059840	4435	4435	4435	4435	0
170	20240215	161000	58059840	4435	4435	4435	4435	0
171	20240215	160900	58059840	4435	4435	4435	4435	0
172	20240215	160800	58059840	4435	4435	4435	4435	0
173	20240215	160700	58059840	4435	4435	4435	4435	0
174	20240215	160600	58059840	4435	4435	4435	4435	0
175	20240215	160500	58059840	4435	4435	4435	4435	0
176	20240215	160400	58059840	4435	4435	4435	4435	0
177	20240215	160300	58059840	4435	4435	4435	4435	0
178	20240215	160200	58059840	4435	4435	4435	4435	0
179	20240215	160100	58059840	4435	4435	4435	4435	0
180	20240215	160000	58059840	4435	4435	4435	4435	0
181	20240215	155900	58059840	4435	4435	4435	4435	0
182	20240215	155800	58059840	4435	4435	4435	4435	9
183	20240215	155700	58059840	4435	4435	4435	4435	0
184	20240215	155600	58059840	4435	4435	4435	4435	0
185	20240215	155500	58059840	4435	4435	4435	4435	0
186	20240215	155400	58059840	4435	4435	4435	4435	0
187	20240215	155300	58059840	4435	4435	4435	4435	0
188	20240215	155200	58059840	4435	4435	4435	4435	0
189	20240215	155100	58059840	4435	4435	4435	4435	0
190	20240215	155000	58059840	4435	4435	4435	4435	0
191	20240215	154900	58059840	4435	4435	4435	4435	0
192	20240215	154800	58059840	4435	4435	4435	4435	0
193	20240215	154700	58059840	4435	4435	4435	4435	0
194	20240215	154600	58059840	4435	4435	4435	4435	0
195	20240215	154500	58059840	4435	4435	4435	4435	0
196	20240215	154400	58059840	4435	4435	4435	4435	0
197	20240215	154300	58059840	4435	4435	4435	4435	0
198	20240215	154200	58059840	4435	4435	4435	4435	0
199	20240215	154100	58059840	4435	4435	4435	4435	0
200	20240215	154000	58059840	4435	4435	4435	4435	0
201	20240215	153900	58059840	4435	4435	4435	4435	0
202	20240215	153800	58059840	4435	4435	4435	4435	0
203	20240215	153700	58059840	4435	4435	4435	4435	0
204	20240215	153600	58059840	4435	4435	4435	4435	0
205	20240215	153500	58059840	4435	4435	4435	4435	0
206	20240215	153400	58059840	4435	4435	4435	4435	0
207	20240215	153300	58059840	4435	4435	4435	4435	0
208	20240215	153200	58059840	4435	4435	4435	4435	0
209	20240215	153100	58059840	4435	4435	4435	4435	0
210	20240215	153000	58059840	4435	4435	4435	4435	9
211	20240215	152900	58019925	4435	4435	4435	4435	0
212	20240215	152800	58019925	4435	4435	4435	4435	0
213	20240215	152700	58019925	4435	4435	4435	4435	0
214	20240215	152600	58019925	4435	4435	4435	4435	0
215	20240215	152500	58019925	4435	4435	4435	4435	0
216	20240215	152400	58019925	4435	4435	4435	4435	0
217	20240215	152300	58019925	4435	4435	4435	4435	0
218	20240215	152200	58019925	4435	4435	4435	4435	0
219	20240215	152100	58019925	4435	4435	4435	4435	0
220	20240215	152000	58019925	4435	4435	4435	4435	0
221	20240215	151900	58019925	4435	4435	4435	4435	1
222	20240215	151800	58015490	4440	4440	4440	4440	0
223	20240215	151700	58015490	4440	4440	4440	4440	0
224	20240215	151600	58015490	4440	4440	4440	4440	0
225	20240215	151500	58015490	4440	4440	4440	4440	0
226	20240215	151400	58015490	4440	4440	4440	4440	0
227	20240215	151300	58015490	4440	4440	4440	4440	0
228	20240215	151200	58015490	4440	4440	4440	4440	1
229	20240215	151100	58011050	4435	4435	4435	4435	174
230	20240215	151000	57239360	4435	4435	4435	4435	0
231	20240215	150900	57239360	4435	4435	4435	4435	0
232	20240215	150800	57239360	4435	4435	4435	4435	11
233	20240215	150700	57190575	4435	4435	4435	4435	0
234	20240215	150600	57190575	4435	4435	4435	4435	0
235	20240215	150500	57190575	4435	4435	4435	4435	0
236	20240215	150400	57190575	4435	4435	4435	4435	0
237	20240215	150300	57190575	4435	4435	4435	4435	0
238	20240215	150200	57190575	4435	4435	4435	4435	10
239	20240215	150100	57146225	4435	4435	4435	4435	0
240	20240215	150000	57146225	4435	4435	4435	4435	0
241	20240215	145900	57146225	4435	4435	4435	4435	0
242	20240215	145800	57146225	4435	4435	4435	4435	2
243	20240215	145700	57137355	4435	4435	4435	4435	0
244	20240215	145600	57137355	4435	4435	4435	4435	88
245	20240215	145500	56747075	4435	4435	4435	4435	0
246	20240215	145400	56747075	4435	4435	4435	4435	0
247	20240215	145300	56747075	4435	4435	4435	4435	1
248	20240215	145200	56742640	4435	4435	4435	4435	0
249	20240215	145100	56742640	4435	4435	4435	4435	0
250	20240215	145000	56742640	4435	4435	4435	4435	0
251	20240215	144900	56742640	4435	4435	4435	4435	0
252	20240215	144800	56742640	4435	4435	4435	4435	1
253	20240215	144700	56738205	4430	4430	4430	4430	0
254	20240215	144600	56738205	4430	4430	4430	4430	0
255	20240215	144500	56738205	4430	4430	4430	4430	0
256	20240215	144400	56738205	4430	4430	4430	4430	0
257	20240215	144300	56738205	4430	4430	4430	4430	0
258	20240215	144200	56738205	4430	4430	4430	4430	0
259	20240215	144100	56738205	4430	4430	4430	4430	75
260	20240215	144000	56405955	4430	4430	4430	4430	0
261	20240215	143900	56405955	4430	4430	4430	4430	0
262	20240215	143800	56405955	4430	4430	4430	4430	0
263	20240215	143700	56405955	4430	4430	4430	4430	0
264	20240215	143600	56405955	4430	4430	4430	4430	20
265	20240215	143500	56317355	4430	4430	4430	4430	0
266	20240215	143400	56317355	4430	4430	4430	4430	0
267	20240215	143300	56317355	4430	4430	4430	4430	0
268	20240215	143200	56317355	4430	4430	4430	4430	633
269	20240215	143100	53513165	4430	4430	4430	4430	0
270	20240215	143000	53513165	4430	4430	4430	4430	0
271	20240215	142900	53513165	4430	4430	4430	4430	769
272	20240215	142800	50106495	4430	4430	4430	4430	0
273	20240215	142700	50106495	4430	4430	4430	4430	0
274	20240215	142600	50106495	4430	4430	4430	4430	0
275	20240215	142500	50106495	4430	4430	4430	4430	0
276	20240215	142400	50106495	4430	4430	4430	4430	0
277	20240215	142300	50106495	4430	4430	4430	4430	10
278	20240215	142200	50062195	4430	4430	4430	4430	0
279	20240215	142100	50062195	4430	4430	4430	4430	0
280	20240215	142000	50062195	4430	4430	4430	4430	0
281	20240215	141900	50062195	4430	4430	4430	4430	0
282	20240215	141800	50062195	4430	4430	4430	4430	0
283	20240215	141700	50062195	4430	4430	4430	4430	0
284	20240215	141600	50062195	4430	4430	4430	4430	0
285	20240215	141500	50062195	4430	4430	4430	4430	57
286	20240215	141400	49809685	4435	4435	4435	4435	1
287	20240215	141300	49805250	4430	4430	4430	4430	10
288	20240215	141200	49760950	4430	4430	4430	4430	652
289	20240215	141100	46872590	4430	4430	4430	4430	0
290	20240215	141000	46872590	4430	4430	4430	4430	0
291	20240215	140900	46872590	4430	4430	4430	4430	0
292	20240215	140800	46872590	4430	4430	4430	4430	0
293	20240215	140700	46872590	4430	4430	4430	4430	1
294	20240215	140600	46868160	4425	4425	4425	4425	31
295	20240215	140500	46730985	4430	4430	4430	4430	0
296	20240215	140400	46730985	4430	4430	4430	4430	0
297	20240215	140300	46730985	4430	4430	4430	4430	0
298	20240215	140200	46730985	4430	4430	4430	4430	1
299	20240215	140100	46726555	4425	4425	4425	4425	30
300	20240215	140000	46593805	4430	4430	4430	4430	0
301	20240215	135900	46593805	4430	4430	4430	4430	0
302	20240215	135800	46593805	4430	4430	4430	4430	0
303	20240215	135700	46593805	4430	4430	4430	4430	0
304	20240215	135600	46593805	4430	4430	4430	4430	0
305	20240215	135500	46593805	4430	4430	4430	4430	0
306	20240215	135400	46593805	4430	4430	4430	4430	0
307	20240215	135300	46593805	4430	4430	4430	4430	0
308	20240215	135200	46593805	4430	4430	4430	4430	0
309	20240215	135100	46593805	4430	4430	4430	4430	0
310	20240215	135000	46593805	4430	4430	4430	4430	0
311	20240215	134900	46593805	4430	4430	4430	4430	0
312	20240215	134800	46593805	4430	4430	4430	4430	0
313	20240215	134700	46593805	4430	4430	4430	4430	906
314	20240215	134600	42580225	4435	4435	4435	4435	0
315	20240215	134500	42580225	4435	4435	4435	4435	4
316	20240215	134400	42562485	4435	4435	4435	4435	1
317	20240215	134300	42558050	4430	4430	4430	4430	0
318	20240215	134200	42558050	4430	4430	4430	4430	269
319	20240215	134100	41366380	4435	4435	4435	4435	0
320	20240215	134000	41366380	4435	4435	4435	4435	0
321	20240215	133900	41366380	4435	4435	4435	4435	0
322	20240215	133800	41366380	4435	4435	4435	4435	0
323	20240215	133700	41366380	4435	4435	4435	4435	46
324	20240215	133600	41162370	4435	4435	4435	4435	0
325	20240215	133500	41162370	4435	4435	4435	4435	4
326	20240215	133400	41144630	4435	4435	4435	4435	0
327	20240215	133300	41144630	4435	4435	4435	4435	0
328	20240215	133200	41144630	4435	4435	4435	4435	0
329	20240215	133100	41144630	4435	4435	4435	4435	0
330	20240215	133000	41144630	4435	4435	4435	4435	0
331	20240215	132900	41144630	4435	4435	4435	4435	0
332	20240215	132800	41144630	4435	4435	4435	4435	0
333	20240215	132700	41144630	4435	4435	4435	4435	0
334	20240215	132600	41144630	4435	4435	4435	4435	0
335	20240215	132500	41144630	4435	4435	4435	4435	0
336	20240215	132400	41144630	4435	4435	4435	4435	0
337	20240215	132300	41144630	4435	4435	4435	4435	0
338	20240215	132200	41144630	4435	4435	4435	4435	0
339	20240215	132100	41144630	4435	4435	4435	4435	0
340	20240215	132000	41144630	4435	4435	4435	4435	0
341	20240215	131900	41144630	4435	4435	4435	4435	46
342	20240215	131800	40940620	4435	4435	4435	4435	0
343	20240215	131700	40940620	4435	4435	4435	4435	200
344	20240215	131600	40053620	4435	4435	4435	4435	0
345	20240215	131500	40053620	4435	4435	4435	4435	0
346	20240215	131400	40053620	4435	4435	4435	4435	0
347	20240215	131300	40053620	4435	4435	4435	4435	0
348	20240215	131200	40053620	4435	4435	4435	4435	300
349	20240215	131100	38723120	4435	4435	4435	4435	0
350	20240215	131000	38723120	4435	4435	4435	4435	0
351	20240215	130900	38723120	4435	4435	4435	4435	0
352	20240215	130800	38723120	4435	4435	4435	4435	0
353	20240215	130700	38723120	4435	4435	4435	4435	0
354	20240215	130600	38723120	4435	4435	4435	4435	0
355	20240215	130500	38723120	4435	4435	4435	4435	0
356	20240215	130400	38723120	4435	4435	4435	4435	0
357	20240215	130300	38723120	4435	4435	4435	4435	0
358	20240215	130200	38723120	4435	4435	4435	4435	0
359	20240215	130100	38723120	4435	4435	4435	4435	0
360	20240215	130000	38723120	4435	4435	4435	4435	0
361	20240215	125900	38723120	4435	4435	4435	4435	225
362	20240215	125800	37725245	4435	4435	4435	4435	266
363	20240215	125700	36545535	4435	4435	4435	4435	0
364	20240215	125600	36545535	4435	4435	4435	4435	0
365	20240215	125500	36545535	4435	4435	4435	4435	0
366	20240215	125400	36545535	4435	4435	4435	4435	0
367	20240215	125300	36545535	4435	4435	4435	4435	0
368	20240215	125200	36545535	4435	4435	4435	4435	0
369	20240215	125100	36545535	4435	4435	4435	4435	0
370	20240215	125000	36545535	4435	4435	4435	4435	0
371	20240215	124900	36545535	4435	4435	4435	4435	0
372	20240215	124800	36545535	4435	4435	4435	4435	0
373	20240215	124700	36545535	4435	4435	4435	4435	0
374	20240215	124600	36545535	4435	4435	4435	4435	0
375	20240215	124500	36545535	4435	4435	4435	4435	0
376	20240215	124400	36545535	4435	4435	4435	4435	0
377	20240215	124300	36545535	4435	4435	4435	4435	0
378	20240215	124200	36545535	4435	4435	4435	4435	0
379	20240215	124100	36545535	4435	4435	4435	4435	0
380	20240215	124000	36545535	4435	4435	4435	4435	0
381	20240215	123900	36545535	4435	4435	4435	4435	0
382	20240215	123800	36545535	4435	4435	4435	4435	0
383	20240215	123700	36545535	4435	4435	4435	4435	0
384	20240215	123600	36545535	4435	4435	4435	4435	505
385	20240215	123500	34305860	4440	4440	4440	4440	0
386	20240215	123400	34305860	4440	4440	4440	4440	0
387	20240215	123300	34305860	4440	4435	4440	4435	513
388	20240215	123200	32030615	4435	4435	4435	4435	0
389	20240215	123100	32030615	4435	4435	4435	4435	0
390	20240215	123000	32030615	4435	4435	4435	4435	0
391	20240215	122900	32030615	4435	4435	4435	4435	0
392	20240215	122800	32030615	4435	4435	4435	4435	0
393	20240215	122700	32030615	4435	4435	4435	4435	100
394	20240215	122600	31587115	4435	4435	4435	4435	30
395	20240215	122500	31454065	4435	4435	4435	4435	0
396	20240215	122400	31454065	4435	4435	4435	4435	0
397	20240215	122300	31454065	4435	4435	4435	4435	0
398	20240215	122200	31454065	4435	4435	4435	4435	0
399	20240215	122100	31454065	4435	4435	4435	4435	0
400	20240215	122000	31454065	4435	4435	4435	4435	0
401	20240215	121900	31454065	4435	4435	4435	4435	0
402	20240215	121800	31454065	4435	4435	4435	4435	0
403	20240215	121700	31454065	4435	4435	4435	4435	0
404	20240215	121600	31454065	4435	4435	4435	4435	0
405	20240215	121500	31454065	4435	4435	4435	4435	0
406	20240215	121400	31454065	4435	4435	4435	4435	0
407	20240215	121300	31454065	4435	4435	4435	4435	0
408	20240215	121200	31454065	4435	4435	4435	4435	0
409	20240215	121100	31454065	4435	4435	4435	4435	0
410	20240215	121000	31454065	4435	4435	4435	4435	0
411	20240215	120900	31454065	4435	4435	4435	4435	0
412	20240215	120800	31454065	4435	4435	4435	4435	0
413	20240215	120700	31454065	4435	4435	4435	4435	0
414	20240215	120600	31454065	4435	4435	4435	4435	0
415	20240215	120500	31454065	4435	4435	4435	4435	0
416	20240215	120400	31454065	4435	4435	4435	4435	0
417	20240215	120300	31454065	4435	4435	4435	4435	0
418	20240215	120200	31454065	4435	4435	4435	4435	0
419	20240215	120100	31454065	4435	4435	4435	4435	0
420	20240215	120000	31454065	4435	4425	4435	4425	2
421	20240215	115900	31445205	4435	4435	4435	4435	0
422	20240215	115800	31445205	4435	4435	4435	4435	0
423	20240215	115700	31445205	4435	4435	4435	4435	0
424	20240215	115600	31445205	4435	4435	4435	4435	0
425	20240215	115500	31445205	4435	4435	4435	4435	0
426	20240215	115400	31445205	4435	4435	4435	4435	0
427	20240215	115300	31445205	4435	4435	4435	4435	0
428	20240215	115200	31445205	4435	4435	4435	4435	0
429	20240215	115100	31445205	4435	4435	4435	4435	0
430	20240215	115000	31445205	4435	4435	4435	4435	0
431	20240215	114900	31445205	4435	4435	4435	4435	0
432	20240215	114800	31445205	4435	4435	4435	4435	0
433	20240215	114700	31445205	4435	4435	4435	4435	0
434	20240215	114600	31445205	4435	4435	4435	4435	0
435	20240215	114500	31445205	4435	4435	4435	4435	0
436	20240215	114400	31445205	4435	4435	4435	4435	0
437	20240215	114300	31445205	4435	4435	4435	4435	0
438	20240215	114200	31445205	4435	4435	4435	4435	0
439	20240215	114100	31445205	4435	4430	4435	4425	3
440	20240215	114000	31431915	4435	4435	4435	4435	1
441	20240215	113900	31427480	4425	4425	4425	4425	0
442	20240215	113800	31427480	4425	4425	4425	4425	0
443	20240215	113700	31427480	4425	4430	4430	4425	200
444	20240215	113600	30542400	4435	4435	4435	4435	0
445	20240215	113500	30542400	4435	4435	4435	4435	0
446	20240215	113400	30542400	4435	4435	4435	4435	0
447	20240215	113300	30542400	4435	4435	4435	4435	0
448	20240215	113200	30542400	4435	4435	4435	4435	0
449	20240215	113100	30542400	4435	4435	4435	4435	0
450	20240215	113000	30542400	4435	4435	4435	4435	0
451	20240215	112900	30542400	4435	4435	4435	4435	0
452	20240215	112800	30542400	4435	4435	4435	4435	0
453	20240215	112700	30542400	4435	4435	4435	4435	53
454	20240215	112600	30307345	4435	4435	4435	4435	452
455	20240215	112500	28302725	4460	4460	4460	4460	0
456	20240215	112400	28302725	4460	4460	4460	4460	0
457	20240215	112300	28302725	4460	4460	4460	4460	0
458	20240215	112200	28302725	4460	4450	4460	4430	2581
459	20240215	112100	16862890	4450	4450	4450	4450	0
460	20240215	112000	16862890	4450	4450	4450	4450	0
461	20240215	111900	16862890	4450	4450	4450	4450	0
462	20240215	111800	16862890	4450	4450	4450	4450	0
463	20240215	111700	16862890	4450	4450	4450	4450	0
464	20240215	111600	16862890	4450	4450	4450	4450	0
465	20240215	111500	16862890	4450	4450	4450	4450	11
466	20240215	111400	16813940	4460	4460	4460	4460	0
467	20240215	111300	16813940	4460	4460	4460	4460	0
468	20240215	111200	16813940	4460	4460	4460	4460	0
469	20240215	111100	16813940	4460	4460	4460	4460	0
470	20240215	111000	16813940	4460	4460	4460	4460	0
471	20240215	110900	16813940	4460	4460	4460	4460	0
472	20240215	110800	16813940	4460	4460	4460	4460	0
473	20240215	110700	16813940	4460	4460	4460	4460	0
474	20240215	110600	16813940	4460	4460	4460	4460	0
475	20240215	110500	16813940	4460	4460	4460	4460	0
476	20240215	110400	16813940	4460	4460	4460	4460	0
477	20240215	110300	16813940	4460	4460	4460	4460	0
478	20240215	110200	16813940	4460	4460	4460	4460	0
479	20240215	110100	16813940	4460	4460	4460	4460	0
480	20240215	110000	16813940	4460	4460	4460	4460	0
481	20240215	105900	16813940	4460	4460	4460	4460	0
482	20240215	105800	16813940	4460	4450	4460	4450	2
483	20240215	105700	16805030	4450	4450	4450	4450	0
484	20240215	105600	16805030	4450	4450	4450	4450	0
485	20240215	105500	16805030	4450	4450	4450	4450	0
486	20240215	105400	16805030	4450	4450	4450	4450	0
487	20240215	105300	16805030	4450	4450	4450	4450	0
488	20240215	105200	16805030	4450	4450	4450	4450	0
489	20240215	105100	16805030	4450	4450	4450	4450	21
490	20240215	105000	16711580	4460	4460	4460	4460	0
491	20240215	104900	16711580	4460	4460	4460	4460	0
492	20240215	104800	16711580	4460	4460	4460	4460	0
493	20240215	104700	16711580	4460	4460	4460	4460	0
494	20240215	104600	16711580	4460	4460	4460	4460	0
495	20240215	104500	16711580	4460	4460	4460	4460	0
496	20240215	104400	16711580	4460	4460	4460	4460	0
497	20240215	104300	16711580	4460	4460	4460	4460	0
498	20240215	104200	16711580	4460	4460	4460	4460	0
499	20240215	104100	16711580	4460	4460	4460	4460	9
500	20240215	104000	16671440	4450	4450	4450	4450	9
501	20240215	103900	16631390	4460	4460	4460	4460	0
502	20240215	103800	16631390	4460	4460	4460	4460	0
503	20240215	103700	16631390	4460	4460	4460	4460	0
504	20240215	103600	16631390	4460	4460	4460	4460	0
505	20240215	103500	16631390	4460	4460	4460	4460	0
506	20240215	103400	16631390	4460	4460	4460	4460	100
507	20240215	103300	16185390	4460	4460	4460	4460	0
508	20240215	103200	16185390	4460	4460	4460	4460	0
509	20240215	103100	16185390	4460	4460	4460	4460	0
510	20240215	103000	16185390	4460	4460	4460	4460	0
511	20240215	102900	16185390	4460	4460	4460	4460	0
512	20240215	102800	16185390	4460	4460	4460	4460	0
513	20240215	102700	16185390	4460	4460	4460	4460	0
514	20240215	102600	16185390	4460	4460	4460	4460	0
515	20240215	102500	16185390	4460	4460	4460	4460	0
516	20240215	102400	16185390	4460	4460	4460	4460	0
517	20240215	102300	16185390	4460	4460	4460	4460	0
518	20240215	102200	16185390	4460	4460	4460	4460	0
519	20240215	102100	16185390	4460	4460	4460	4460	0
520	20240215	102000	16185390	4460	4460	4460	4460	0
521	20240215	101900	16185390	4460	4460	4460	4460	0
522	20240215	101800	16185390	4460	4460	4460	4460	0
523	20240215	101700	16185390	4460	4460	4460	4460	0
524	20240215	101600	16185390	4460	4460	4460	4460	0
525	20240215	101500	16185390	4460	4460	4460	4460	0
526	20240215	101400	16185390	4460	4460	4460	4460	0
527	20240215	101300	16185390	4460	4460	4460	4460	0
528	20240215	101200	16185390	4460	4460	4460	4460	0
529	20240215	101100	16185390	4460	4460	4460	4460	0
530	20240215	101000	16185390	4460	4460	4460	4460	0
531	20240215	100900	16185390	4460	4460	4460	4460	0
532	20240215	100800	16185390	4460	4460	4460	4460	0
533	20240215	100700	16185390	4460	4455	4460	4455	2
534	20240215	100600	16176475	4450	4450	4450	4450	0
535	20240215	100500	16176475	4450	4450	4450	4450	0
536	20240215	100400	16176475	4450	4450	4450	4450	1
537	20240215	100300	16172025	4460	4460	4460	4460	0
538	20240215	100200	16172025	4460	4460	4460	4460	0
539	20240215	100100	16172025	4460	4450	4460	4450	2
540	20240215	100000	16163115	4445	4445	4445	4445	66
541	20240215	095900	15869745	4460	4440	4460	4440	92
542	20240215	095800	15459445	4430	4430	4430	4430	0
543	20240215	095700	15459445	4430	4455	4455	4430	2000
544	20240215	095600	6587135	4460	4460	4460	4460	183
545	20240215	095500	5770955	4460	4455	4460	4455	306
546	20240215	095400	4406200	4455	4455	4455	4455	1
547	20240215	095300	4401745	4455	4455	4455	4455	11
548	20240215	095200	4352740	4460	4460	4465	4460	19
549	20240215	095100	4267995	4460	4460	4460	4460	12
550	20240215	095000	4214475	4465	4465	4465	4465	0
551	20240215	094900	4214475	4465	4465	4465	4465	0
552	20240215	094800	4214475	4465	4465	4465	4465	0
553	20240215	094700	4214475	4465	4465	4465	4465	0
554	20240215	094600	4214475	4465	4465	4465	4465	100
555	20240215	094500	3767975	4465	4465	4465	4465	0
556	20240215	094400	3767975	4465	4465	4465	4465	0
557	20240215	094300	3767975	4465	4465	4465	4465	1
558	20240215	094200	3763510	4460	4460	4460	4460	31
559	20240215	094100	3625250	4455	4455	4455	4455	165
560	20240215	094000	2890175	4455	4450	4455	4450	117
561	20240215	093900	2369425	4445	4445	4445	4445	0
562	20240215	093800	2369425	4445	4445	4445	4445	44
563	20240215	093700	2173845	4445	4445	4445	4445	0
564	20240215	093600	2173845	4445	4445	4445	4445	56
565	20240215	093500	1924925	4445	4445	4445	4445	7
566	20240215	093400	1893810	4445	4440	4445	4440	25
567	20240215	093300	1782765	4435	4435	4435	4435	10
568	20240215	093200	1738415	4435	4435	4435	4435	0
569	20240215	093100	1738415	4435	4435	4435	4435	0
570	20240215	093000	1738415	4435	4435	4435	4435	7
571	20240215	092900	1707370	4430	4430	4430	4430	0
572	20240215	092800	1707370	4430	4430	4430	4430	0
573	20240215	092700	1707370	4430	4430	4430	4430	50
574	20240215	092600	1485870	4430	4430	4430	4430	0
575	20240215	092500	1485870	4430	4430	4430	4430	0
576	20240215	092400	1485870	4430	4430	4430	4430	0
577	20240215	092300	1485870	4430	4430	4430	4430	0
578	20240215	092200	1485870	4430	4430	4430	4430	203
579	20240215	092100	586580	4425	4425	4425	4425	0
580	20240215	092000	586580	4425	4425	4425	4425	65
581	20240215	091900	298955	4425	4425	4425	4425	0
582	20240215	091800	298955	4425	4425	4425	4425	2
583	20240215	091700	290105	4430	4430	4430	4430	0
584	20240215	091600	290105	4430	4430	4430	4430	0
585	20240215	091500	290105	4430	4430	4430	4430	0
586	20240215	091400	290105	4430	4430	4430	4430	0
587	20240215	091300	290105	4430	4430	4430	4430	0
588	20240215	091200	290105	4430	4430	4430	4430	0
589	20240215	091100	290105	4430	4430	4430	4430	0
590	20240215	091000	290105	4430	4430	4430	4430	0
591	20240215	090900	290105	4430	4430	4430	4430	0
592	20240215	090800	290105	4430	4430	4430	4430	0
593	20240215	090700	290105	4430	4430	4430	4430	0
594	20240215	090600	290105	4430	4430	4430	4430	0
595	20240215	090500	290105	4430	4430	4430	4430	0
596	20240215	090400	290105	4430	4430	4430	4430	0
597	20240215	090300	290105	4430	4430	4430	4430	0
598	20240215	090200	290105	4430	4430	4430	4430	1
599	20240215	090100	285675	4395	4395	4395	4395	0
600	20240215	090000	285675	4395	4395	4395	4395	65