KissMeData/004970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184300	195543600	8850	8850	8850	8850	1144
3	20240215	184200	195543600	8850	8850	8850	8850	0
4	20240215	184100	195543600	8850	8850	8850	8850	0
5	20240215	184000	195543600	8850	8850	8850	8850	0
6	20240215	183900	195543600	8850	8850	8850	8850	0
7	20240215	183800	195543600	8850	8850	8850	8850	0
8	20240215	183700	195543600	8850	8850	8850	8850	0
9	20240215	183600	195543600	8850	8850	8850	8850	0
10	20240215	183500	195543600	8850	8850	8850	8850	0
11	20240215	183400	195543600	8850	8850	8850	8850	0
12	20240215	183300	195543600	8850	8850	8850	8850	0
13	20240215	183200	195543600	8850	8850	8850	8850	0
14	20240215	183100	195543600	8850	8850	8850	8850	0
15	20240215	183000	195543600	8850	8850	8850	8850	0
16	20240215	182900	195543600	8850	8850	8850	8850	0
17	20240215	182800	195543600	8850	8850	8850	8850	0
18	20240215	182700	195543600	8850	8850	8850	8850	0
19	20240215	182600	195543600	8850	8850	8850	8850	0
20	20240215	182500	195543600	8850	8850	8850	8850	0
21	20240215	182400	195543600	8850	8850	8850	8850	0
22	20240215	182300	195543600	8850	8850	8850	8850	0
23	20240215	182200	195543600	8850	8850	8850	8850	0
24	20240215	182100	195543600	8850	8850	8850	8850	0
25	20240215	182000	195543600	8850	8850	8850	8850	0
26	20240215	181900	195543600	8850	8850	8850	8850	0
27	20240215	181800	195543600	8850	8850	8850	8850	0
28	20240215	181700	195543600	8850	8850	8850	8850	0
29	20240215	181600	195543600	8850	8850	8850	8850	0
30	20240215	181500	195543600	8850	8850	8850	8850	0
31	20240215	181400	195543600	8850	8850	8850	8850	0
32	20240215	181300	195543600	8850	8850	8850	8850	1144
33	20240215	181200	195543600	8850	8850	8850	8850	0
34	20240215	181100	195543600	8850	8850	8850	8850	0
35	20240215	181000	195543600	8850	8850	8850	8850	0
36	20240215	180900	195543600	8850	8850	8850	8850	0
37	20240215	180800	195543600	8850	8850	8850	8850	0
38	20240215	180700	195543600	8850	8850	8850	8850	0
39	20240215	180600	195543600	8850	8850	8850	8850	0
40	20240215	180500	195543600	8850	8850	8850	8850	0
41	20240215	180400	195543600	8850	8850	8850	8850	0
42	20240215	180300	195543600	8850	8850	8850	8850	0
43	20240215	180200	195543600	8850	8850	8850	8850	0
44	20240215	180100	195543600	8850	8850	8850	8850	0
45	20240215	180000	195543600	8850	8850	8850	8850	0
46	20240215	175900	195543600	8850	8850	8850	8850	0
47	20240215	175800	195543600	8850	8850	8850	8850	0
48	20240215	175700	195543600	8850	8850	8850	8850	0
49	20240215	175600	195543600	8850	8850	8850	8850	0
50	20240215	175500	195543600	8850	8850	8850	8850	0
51	20240215	175400	195543600	8850	8850	8850	8850	0
52	20240215	175300	195543600	8850	8850	8850	8850	0
53	20240215	175200	195543600	8850	8850	8850	8850	0
54	20240215	175100	195543600	8850	8850	8850	8850	0
55	20240215	175000	195543600	8850	8850	8850	8850	0
56	20240215	174900	195543600	8850	8850	8850	8850	0
57	20240215	174800	195543600	8850	8850	8850	8850	0
58	20240215	174700	195543600	8850	8850	8850	8850	0
59	20240215	174600	195543600	8850	8850	8850	8850	0
60	20240215	174500	195543600	8850	8850	8850	8850	0
61	20240215	174400	195543600	8850	8850	8850	8850	0
62	20240215	174300	195543600	8850	8850	8850	8850	1144
63	20240215	174200	195543600	8850	8850	8850	8850	0
64	20240215	174100	195543600	8850	8850	8850	8850	0
65	20240215	174000	195543600	8850	8850	8850	8850	0
66	20240215	173900	195543600	8850	8850	8850	8850	0
67	20240215	173800	195543600	8850	8850	8850	8850	0
68	20240215	173700	195543600	8850	8850	8850	8850	0
69	20240215	173600	195543600	8850	8850	8850	8850	0
70	20240215	173500	195543600	8850	8850	8850	8850	0
71	20240215	173400	195543600	8850	8850	8850	8850	0
72	20240215	173300	195543600	8850	8850	8850	8850	0
73	20240215	173200	195543600	8850	8850	8850	8850	0
74	20240215	173100	195543600	8850	8850	8850	8850	0
75	20240215	173000	195543600	8850	8850	8850	8850	0
76	20240215	172900	195543600	8850	8850	8850	8850	0
77	20240215	172800	195543600	8850	8850	8850	8850	0
78	20240215	172700	195543600	8850	8850	8850	8850	0
79	20240215	172600	195543600	8850	8850	8850	8850	0
80	20240215	172500	195543600	8850	8850	8850	8850	0
81	20240215	172400	195543600	8850	8850	8850	8850	0
82	20240215	172300	195543600	8850	8850	8850	8850	0
83	20240215	172200	195543600	8850	8850	8850	8850	0
84	20240215	172100	195543600	8850	8850	8850	8850	0
85	20240215	172000	195543600	8850	8850	8850	8850	0
86	20240215	171900	195543600	8850	8850	8850	8850	0
87	20240215	171800	195543600	8850	8850	8850	8850	0
88	20240215	171700	195543600	8850	8850	8850	8850	0
89	20240215	171600	195543600	8850	8850	8850	8850	0
90	20240215	171500	195543600	8850	8850	8850	8850	0
91	20240215	171400	195543600	8850	8850	8850	8850	0
92	20240215	171300	195543600	8850	8850	8850	8850	1144
93	20240215	171200	195543600	8850	8850	8850	8850	0
94	20240215	171100	195543600	8850	8850	8850	8850	0
95	20240215	171000	195543600	8850	8850	8850	8850	0
96	20240215	170900	195543600	8850	8850	8850	8850	0
97	20240215	170800	195543600	8850	8850	8850	8850	0
98	20240215	170700	195543600	8850	8850	8850	8850	0
99	20240215	170600	195543600	8850	8850	8850	8850	0
100	20240215	170500	195543600	8850	8850	8850	8850	0
101	20240215	170400	195543600	8850	8850	8850	8850	0
102	20240215	170300	195543600	8850	8850	8850	8850	0
103	20240215	170200	195543600	8850	8850	8850	8850	0
104	20240215	170100	195543600	8850	8850	8850	8850	0
105	20240215	170000	195543600	8850	8850	8850	8850	0
106	20240215	165900	195543600	8850	8850	8850	8850	0
107	20240215	165800	195543600	8850	8850	8850	8850	0
108	20240215	165700	195543600	8850	8850	8850	8850	0
109	20240215	165600	195543600	8850	8850	8850	8850	0
110	20240215	165500	195543600	8850	8850	8850	8850	0
111	20240215	165400	195543600	8850	8850	8850	8850	0
112	20240215	165300	195543600	8850	8850	8850	8850	0
113	20240215	165200	195543600	8850	8850	8850	8850	0
114	20240215	165100	195543600	8850	8850	8850	8850	0
115	20240215	165000	195543600	8850	8850	8850	8850	0
116	20240215	164900	195543600	8850	8850	8850	8850	0
117	20240215	164800	195543600	8850	8850	8850	8850	0
118	20240215	164700	195543600	8850	8850	8850	8850	0
119	20240215	164600	195543600	8850	8850	8850	8850	0
120	20240215	164500	195543600	8850	8850	8850	8850	0
121	20240215	164400	195543600	8850	8850	8850	8850	0
122	20240215	164300	195543600	8850	8850	8850	8850	1144
123	20240215	164200	195543600	8850	8850	8850	8850	0
124	20240215	164100	195543600	8850	8850	8850	8850	0
125	20240215	164000	195543600	8850	8850	8850	8850	0
126	20240215	163900	195543600	8850	8850	8850	8850	0
127	20240215	163800	195543600	8850	8850	8850	8850	0
128	20240215	163700	195543600	8850	8850	8850	8850	0
129	20240215	163600	195543600	8850	8850	8850	8850	0
130	20240215	163500	195543600	8850	8850	8850	8850	0
131	20240215	163400	195543600	8850	8850	8850	8850	0
132	20240215	163300	195543600	8850	8850	8850	8850	0
133	20240215	163200	195543600	8850	8850	8850	8850	0
134	20240215	163100	195543600	8850	8850	8850	8850	0
135	20240215	163000	195543600	8850	8850	8850	8850	0
136	20240215	162900	195543600	8850	8850	8850	8850	0
137	20240215	162800	195543600	8850	8850	8850	8850	0
138	20240215	162700	195543600	8850	8850	8850	8850	0
139	20240215	162600	195543600	8850	8850	8850	8850	0
140	20240215	162500	195543600	8850	8850	8850	8850	0
141	20240215	162400	195543600	8850	8850	8850	8850	0
142	20240215	162300	195543600	8850	8850	8850	8850	0
143	20240215	162200	195543600	8850	8850	8850	8850	0
144	20240215	162100	195543600	8850	8850	8850	8850	0
145	20240215	162000	195543600	8850	8850	8850	8850	0
146	20240215	161900	195543600	8850	8850	8850	8850	0
147	20240215	161800	195543600	8850	8850	8850	8850	0
148	20240215	161700	195543600	8850	8850	8850	8850	0
149	20240215	161600	195543600	8850	8850	8850	8850	0
150	20240215	161500	195543600	8850	8850	8850	8850	0
151	20240215	161400	195543600	8850	8850	8850	8850	0
152	20240215	161300	195543600	8850	8850	8850	8850	1144
153	20240215	161200	195543600	8850	8850	8850	8850	0
154	20240215	161100	195543600	8850	8850	8850	8850	0
155	20240215	161000	195543600	8850	8850	8850	8850	0
156	20240215	160900	195543600	8850	8850	8850	8850	0
157	20240215	160800	195543600	8850	8850	8850	8850	0
158	20240215	160700	195543600	8850	8850	8850	8850	0
159	20240215	160600	195543600	8850	8850	8850	8850	0
160	20240215	160500	195543600	8850	8850	8850	8850	0
161	20240215	160400	195543600	8850	8850	8850	8850	0
162	20240215	160300	195543600	8850	8850	8850	8850	0
163	20240215	160200	195543600	8850	8850	8850	8850	0
164	20240215	160100	195543600	8850	8850	8850	8850	0
165	20240215	160000	195543600	8850	8850	8850	8850	0
166	20240215	155900	195543600	8850	8850	8850	8850	0
167	20240215	155800	195543600	8850	8850	8850	8850	0
168	20240215	155700	195543600	8850	8850	8850	8850	0
169	20240215	155600	195543600	8850	8850	8850	8850	0
170	20240215	155500	195543600	8850	8850	8850	8850	0
171	20240215	155400	195543600	8850	8850	8850	8850	0
172	20240215	155300	195543600	8850	8850	8850	8850	0
173	20240215	155200	195543600	8850	8850	8850	8850	0
174	20240215	155100	195543600	8850	8850	8850	8850	0
175	20240215	155000	195543600	8850	8850	8850	8850	0
176	20240215	154900	195543600	8850	8850	8850	8850	0
177	20240215	154800	195543600	8850	8850	8850	8850	0
178	20240215	154700	195543600	8850	8850	8850	8850	0
179	20240215	154600	195543600	8850	8850	8850	8850	0
180	20240215	154500	195543600	8850	8850	8850	8850	0
181	20240215	154400	195543600	8850	8850	8850	8850	0
182	20240215	154300	195543600	8850	8850	8850	8850	1144
183	20240215	154200	195543600	8850	8850	8850	8850	0
184	20240215	154100	195543600	8850	8850	8850	8850	0
185	20240215	154000	195543600	8850	8850	8850	8850	0
186	20240215	153900	195543600	8850	8850	8850	8850	0
187	20240215	153800	195543600	8850	8850	8850	8850	0
188	20240215	153700	195543600	8850	8850	8850	8850	0
189	20240215	153600	195543600	8850	8850	8850	8850	0
190	20240215	153500	195543600	8850	8850	8850	8850	0
191	20240215	153400	195543600	8850	8850	8850	8850	0
192	20240215	153300	195543600	8850	8850	8850	8850	0
193	20240215	153200	195543600	8850	8850	8850	8850	0
194	20240215	153100	195543600	8850	8850	8850	8850	0
195	20240215	153000	195543600	8850	8850	8850	8850	1144
196	20240215	152900	185419200	8870	8870	8870	8870	0
197	20240215	152800	185419200	8870	8870	8870	8870	0
198	20240215	152700	185419200	8870	8870	8870	8870	0
199	20240215	152600	185419200	8870	8870	8870	8870	0
200	20240215	152500	185419200	8870	8870	8870	8870	0
201	20240215	152400	185419200	8870	8870	8870	8870	0
202	20240215	152300	185419200	8870	8870	8870	8870	0
203	20240215	152200	185419200	8870	8870	8870	8870	0
204	20240215	152100	185419200	8870	8870	8870	8870	0
205	20240215	152000	185419200	8870	8870	8870	8870	0
206	20240215	151900	185419200	8870	8870	8870	8870	5
207	20240215	151800	185374850	8870	8870	8870	8870	5
208	20240215	151700	185330500	8870	8870	8870	8870	3
209	20240215	151600	185303890	8880	8850	8880	8850	1767
210	20240215	151500	169636680	8850	8850	8850	8850	5
211	20240215	151400	169592430	8850	8850	8850	8850	235
212	20240215	151300	167512680	8850	8850	8850	8850	5
213	20240215	151200	167468430	8860	8860	8860	8850	5
214	20240215	151100	167424160	8850	8850	8850	8850	103
215	20240215	151000	166512610	8850	8850	8860	8850	111
216	20240215	150900	165530250	8850	8850	8850	8850	0
217	20240215	150800	165530250	8850	8850	8850	8850	0
218	20240215	150700	165530250	8850	8850	8850	8850	0
219	20240215	150600	165530250	8850	8850	8850	8850	5
220	20240215	150500	165486000	8850	8850	8850	8850	0
221	20240215	150400	165486000	8850	8850	8850	8850	0
222	20240215	150300	165486000	8850	8850	8850	8850	0
223	20240215	150200	165486000	8850	8850	8850	8850	0
224	20240215	150100	165486000	8850	8850	8850	8850	5
225	20240215	150000	165441750	8850	8850	8850	8850	5
226	20240215	145900	165397500	8850	8850	8850	8850	5
227	20240215	145800	165353250	8860	8860	8860	8850	47
228	20240215	145700	164936840	8870	8860	8870	8860	6
229	20240215	145600	164883670	8860	8860	8860	8860	75
230	20240215	145500	164219170	8860	8860	8860	8860	0
231	20240215	145400	164219170	8860	8860	8860	8860	0
232	20240215	145300	164219170	8860	8860	8860	8860	0
233	20240215	145200	164219170	8860	8860	8860	8860	0
234	20240215	145100	164219170	8860	8860	8860	8860	0
235	20240215	145000	164219170	8860	8860	8860	8860	0
236	20240215	144900	164219170	8860	8860	8860	8860	0
237	20240215	144800	164219170	8860	8860	8860	8860	0
238	20240215	144700	164219170	8860	8860	8860	8860	0
239	20240215	144600	164219170	8860	8860	8860	8860	0
240	20240215	144500	164219170	8860	8860	8860	8860	0
241	20240215	144400	164219170	8860	8860	8860	8860	0
242	20240215	144300	164219170	8860	8860	8860	8860	0
243	20240215	144200	164219170	8860	8860	8860	8860	0
244	20240215	144100	164219170	8860	8860	8870	8850	159
245	20240215	144000	162810430	8860	8860	8860	8860	4
246	20240215	143900	162774990	8860	8860	8860	8860	0
247	20240215	143800	162774990	8860	8860	8860	8860	0
248	20240215	143700	162774990	8860	8860	8860	8860	1
249	20240215	143600	162766130	8870	8870	8870	8870	0
250	20240215	143500	162766130	8870	8870	8870	8870	1
251	20240215	143400	162757260	8860	8860	8860	8860	5
252	20240215	143300	162712960	8860	8860	8860	8860	5
253	20240215	143200	162668660	8870	8860	8870	8860	4
254	20240215	143100	162633210	8870	8870	8870	8870	53
255	20240215	143000	162163100	8870	8870	8870	8870	13
256	20240215	142900	162047790	8880	8880	8880	8880	450
257	20240215	142800	158051790	8900	8900	8900	8900	0
258	20240215	142700	158051790	8900	8900	8900	8900	0
259	20240215	142600	158051790	8900	8900	8900	8900	0
260	20240215	142500	158051790	8900	8900	8900	8900	0
261	20240215	142400	158051790	8900	8900	8900	8900	0
262	20240215	142300	158051790	8900	8900	8900	8900	0
263	20240215	142200	158051790	8900	8900	8900	8900	0
264	20240215	142100	158051790	8900	8900	8900	8900	0
265	20240215	142000	158051790	8900	8900	8900	8900	0
266	20240215	141900	158051790	8900	8900	8900	8900	0
267	20240215	141800	158051790	8900	8900	8900	8900	0
268	20240215	141700	158051790	8900	8900	8900	8900	1
269	20240215	141600	158042890	8920	8940	8940	8900	1373
270	20240215	141500	145809400	8950	8960	9010	8920	2109
271	20240215	141400	126932060	8960	8880	8960	8880	297
272	20240215	141300	124282460	8890	8890	8890	8890	1
273	20240215	141200	124273570	8950	8880	8950	8880	536
274	20240215	141100	119508560	8910	8910	8910	8910	0
275	20240215	141000	119508560	8910	8910	8910	8910	0
276	20240215	140900	119508560	8910	8910	8910	8910	0
277	20240215	140800	119508560	8910	8890	8910	8890	468
278	20240215	140700	115348020	8920	8920	8920	8910	470
279	20240215	140600	111160300	8940	8910	8980	8910	2035
280	20240215	140500	92950710	8900	8910	8910	8890	484
281	20240215	140400	88647760	8910	8900	8920	8880	1502
282	20240215	140300	75271910	8880	8880	8880	8880	2
283	20240215	140200	75254150	8900	8900	8900	8900	30
284	20240215	140100	74987150	8900	8890	8900	8880	345
285	20240215	140000	71923520	8900	8900	8900	8900	0
286	20240215	135900	71923520	8900	8900	8900	8900	0
287	20240215	135800	71923520	8900	8900	8900	8900	0
288	20240215	135700	71923520	8900	8900	8900	8900	12
289	20240215	135600	71816720	8900	8890	8900	8890	2
290	20240215	135500	71798930	8900	8900	8900	8900	0
291	20240215	135400	71798930	8900	8900	8900	8900	0
292	20240215	135300	71798930	8900	8900	8900	8900	0
293	20240215	135200	71798930	8900	8900	8900	8900	0
294	20240215	135100	71798930	8900	8900	8900	8900	0
295	20240215	135000	71798930	8900	8900	8900	8900	0
296	20240215	134900	71798930	8900	8900	8900	8900	0
297	20240215	134800	71798930	8900	8900	8900	8900	0
298	20240215	134700	71798930	8900	8900	8900	8900	0
299	20240215	134600	71798930	8900	8890	8900	8890	134
300	20240215	134500	70607660	8880	8880	8880	8880	1
301	20240215	134400	70598780	8890	8880	8890	8880	2
302	20240215	134300	70581010	8890	8890	8890	8890	0
303	20240215	134200	70581010	8890	8880	8890	8880	103
304	20240215	134100	69666350	8890	8890	8890	8890	0
305	20240215	134000	69666350	8890	8880	8890	8880	139
306	20240215	133900	68432020	8890	8890	8890	8890	0
307	20240215	133800	68432020	8890	8890	8890	8890	0
308	20240215	133700	68432020	8890	8890	8890	8890	0
309	20240215	133600	68432020	8890	8890	8890	8890	0
310	20240215	133500	68432020	8890	8890	8890	8890	0
311	20240215	133400	68432020	8890	8880	8890	8880	2
312	20240215	133300	68414250	8890	8890	8890	8890	0
313	20240215	133200	68414250	8890	8890	8890	8890	0
314	20240215	133100	68414250	8890	8890	8890	8890	0
315	20240215	133000	68414250	8890	8890	8890	8890	0
316	20240215	132900	68414250	8890	8890	8890	8890	4
317	20240215	132800	68378690	8890	8890	8890	8890	0
318	20240215	132700	68378690	8890	8890	8890	8890	0
319	20240215	132600	68378690	8890	8890	8890	8890	0
320	20240215	132500	68378690	8890	8890	8890	8890	0
321	20240215	132400	68378690	8890	8890	8890	8890	0
322	20240215	132300	68378690	8890	8890	8890	8890	0
323	20240215	132200	68378690	8890	8890	8890	8890	0
324	20240215	132100	68378690	8890	8890	8890	8890	0
325	20240215	132000	68378690	8890	8880	8890	8880	15
326	20240215	131900	68245480	8890	8890	8890	8890	1
327	20240215	131800	68236590	8870	8870	8870	8870	3
328	20240215	131700	68209980	8890	8890	8890	8890	0
329	20240215	131600	68209980	8890	8890	8890	8890	0
330	20240215	131500	68209980	8890	8890	8890	8890	0
331	20240215	131400	68209980	8890	8890	8890	8890	0
332	20240215	131300	68209980	8890	8890	8890	8890	0
333	20240215	131200	68209980	8890	8890	8890	8890	1
334	20240215	131100	68201090	8890	8870	8890	8870	4
335	20240215	131000	68165590	8890	8890	8890	8890	0
336	20240215	130900	68165590	8890	8890	8890	8890	0
337	20240215	130800	68165590	8890	8890	8890	8890	0
338	20240215	130700	68165590	8890	8880	8890	8880	11
339	20240215	130600	68067900	8890	8890	8890	8890	0
340	20240215	130500	68067900	8890	8890	8890	8890	0
341	20240215	130400	68067900	8890	8890	8890	8890	0
342	20240215	130300	68067900	8890	8890	8890	8890	0
343	20240215	130200	68067900	8890	8890	8890	8890	0
344	20240215	130100	68067900	8890	8890	8890	8890	9
345	20240215	130000	67987890	8890	8890	8890	8890	0
346	20240215	125900	67987890	8890	8890	8890	8890	0
347	20240215	125800	67987890	8890	8890	8890	8890	0
348	20240215	125700	67987890	8890	8890	8890	8890	0
349	20240215	125600	67987890	8890	8890	8890	8890	1
350	20240215	125500	67979000	8880	8880	8880	8880	1
351	20240215	125400	67970120	8900	8900	8900	8900	0
352	20240215	125300	67970120	8900	8900	8900	8900	0
353	20240215	125200	67970120	8900	8900	8900	8900	0
354	20240215	125100	67970120	8900	8900	8900	8900	0
355	20240215	125000	67970120	8900	8900	8900	8900	0
356	20240215	124900	67970120	8900	8900	8900	8900	0
357	20240215	124800	67970120	8900	8900	8900	8900	0
358	20240215	124700	67970120	8900	8900	8900	8900	0
359	20240215	124600	67970120	8900	8900	8900	8900	10
360	20240215	124500	67881120	8890	8880	8890	8880	100
361	20240215	124400	66992620	8880	8880	8880	8880	0
362	20240215	124300	66992620	8880	8880	8880	8880	0
363	20240215	124200	66992620	8880	8880	8880	8880	0
364	20240215	124100	66992620	8880	8880	8880	8880	0
365	20240215	124000	66992620	8880	8880	8880	8880	0
366	20240215	123900	66992620	8880	8880	8880	8880	0
367	20240215	123800	66992620	8880	8880	8880	8880	0
368	20240215	123700	66992620	8880	8880	8880	8880	0
369	20240215	123600	66992620	8880	8880	8880	8880	0
370	20240215	123500	66992620	8880	8880	8880	8880	0
371	20240215	123400	66992620	8880	8880	8880	8880	0
372	20240215	123300	66992620	8880	8880	8880	8880	0
373	20240215	123200	66992620	8880	8880	8880	8880	1
374	20240215	123100	66983740	8860	8860	8860	8860	6
375	20240215	123000	66930580	8860	8850	8860	8850	2
376	20240215	122900	66912870	8860	8850	8860	8850	3
377	20240215	122800	66886310	8860	8860	8860	8860	0
378	20240215	122700	66886310	8860	8850	8860	8850	4
379	20240215	122600	66850900	8870	8870	8870	8870	0
380	20240215	122500	66850900	8870	8850	8870	8850	4
381	20240215	122400	66815480	8880	8880	8880	8880	0
382	20240215	122300	66815480	8880	8850	8880	8850	2
383	20240215	122200	66797750	8870	8850	8870	8850	2
384	20240215	122100	66780030	8870	8850	8870	8850	2
385	20240215	122000	66762310	8870	8860	8870	8850	16
386	20240215	121900	66620540	8870	8850	8870	8850	2
387	20240215	121800	66602820	8850	8850	8850	8850	1
388	20240215	121700	66593970	8870	8860	8870	8860	2
389	20240215	121600	66576240	8850	8850	8850	8850	4
390	20240215	121500	66540840	8870	8870	8870	8870	0
391	20240215	121400	66540840	8870	8870	8870	8860	21
392	20240215	121300	66354580	8850	8850	8850	8850	1
393	20240215	121200	66345730	8850	8850	8850	8850	2
394	20240215	121100	66328030	8870	8850	8870	8850	3
395	20240215	121000	66301460	8870	8850	8870	8850	3
396	20240215	120900	66274890	8870	8870	8870	8870	0
397	20240215	120800	66274890	8870	8850	8870	8850	3
398	20240215	120700	66248320	8850	8850	8850	8850	1
399	20240215	120600	66239470	8850	8850	8850	8850	1
400	20240215	120500	66230620	8850	8850	8850	8850	2
401	20240215	120400	66212920	8850	8850	8850	8850	0
402	20240215	120300	66212920	8850	8850	8850	8850	10
403	20240215	120200	66124420	8850	8850	8850	8850	3
404	20240215	120100	66097870	8870	8870	8870	8870	1
405	20240215	120000	66089000	8850	8850	8870	8850	3
406	20240215	115900	66062430	8870	8850	8870	8850	4
407	20240215	115800	66027010	8850	8850	8850	8850	0
408	20240215	115700	66027010	8850	8850	8850	8850	6
409	20240215	115600	65973910	8850	8850	8850	8850	1
410	20240215	115500	65965060	8850	8850	8850	8850	6
411	20240215	115400	65911960	8850	8850	8850	8850	5
412	20240215	115300	65867710	8850	8850	8850	8850	3
413	20240215	115200	65841160	8870	8850	8870	8850	3
414	20240215	115100	65814590	8850	8850	8850	8850	3
415	20240215	115000	65788040	8870	8850	8870	8850	2
416	20240215	114900	65770320	8870	8870	8870	8870	1
417	20240215	114800	65761450	8850	8850	8870	8850	504
418	20240215	114700	61291680	8850	8850	8850	8850	1
419	20240215	114600	61282830	8850	8850	8850	8850	4
420	20240215	114500	61247430	8860	8850	8860	8850	2
421	20240215	114400	61229720	8850	8850	8850	8850	402
422	20240215	114300	57672020	8850	8850	8850	8850	2
423	20240215	114200	57654320	8850	8860	8860	8850	139
424	20240215	114100	56422820	8880	8860	8880	8860	3
425	20240215	114000	56396210	8860	8860	8860	8860	4
426	20240215	113900	56360770	8850	8850	8850	8850	4
427	20240215	113800	56325370	8850	8850	8850	8850	0
428	20240215	113700	56325370	8850	8850	8850	8850	6
429	20240215	113600	56272270	8870	8870	8870	8870	0
430	20240215	113500	56272270	8870	8850	8870	8850	6
431	20240215	113400	56219130	8850	8850	8850	8850	4
432	20240215	113300	56183730	8850	8850	8850	8850	2
433	20240215	113200	56166030	8850	8850	8870	8850	4
434	20240215	113100	56130600	8860	8850	8860	8850	12
435	20240215	113000	56024300	8850	8850	8850	8850	1
436	20240215	112900	56015450	8870	8870	8870	8870	1
437	20240215	112800	56006580	8860	8860	8860	8860	3
438	20240215	112700	55980000	8870	8870	8870	8870	1
439	20240215	112600	55971130	8860	8860	8860	8860	2
440	20240215	112500	55953410	8860	8860	8860	8860	2
441	20240215	112400	55935690	8860	8860	8860	8860	98
442	20240215	112300	55067410	8860	8860	8860	8860	2
443	20240215	112200	55049690	8870	8880	8880	8870	905
444	20240215	112100	47021720	8880	8880	8880	8880	1
445	20240215	112000	47012840	8880	8880	8880	8880	1
446	20240215	111900	47003960	8880	8890	8890	8880	3
447	20240215	111800	46977300	8880	8880	8880	8880	0
448	20240215	111700	46977300	8880	8870	8880	8870	5
449	20240215	111600	46932920	8870	8870	8870	8870	1
450	20240215	111500	46924050	8880	8870	8880	8870	2
451	20240215	111400	46906300	8880	8880	8880	8870	5
452	20240215	111300	46861920	8880	8880	8880	8880	0
453	20240215	111200	46861920	8880	8880	8880	8880	1
454	20240215	111100	46853040	8890	8890	8890	8890	0
455	20240215	111000	46853040	8890	8870	8890	8870	2
456	20240215	110900	46835280	8890	8890	8890	8890	1
457	20240215	110800	46826390	8870	8870	8870	8870	2
458	20240215	110700	46808650	8870	8870	8870	8870	0
459	20240215	110600	46808650	8870	8870	8870	8870	53
460	20240215	110500	46338540	8880	8880	8880	8880	121
461	20240215	110400	45264060	8880	8880	8880	8880	22
462	20240215	110300	45068700	8880	8870	8880	8870	11
463	20240215	110200	44971030	8880	8880	8880	8880	73
464	20240215	110100	44322790	8880	8880	8880	8880	0
465	20240215	110000	44322790	8880	8880	8880	8880	3
466	20240215	105900	44296150	8880	8880	8880	8880	498
467	20240215	105800	39873910	8890	8890	8890	8890	1
468	20240215	105700	39865020	8880	8880	8880	8880	1
469	20240215	105600	39856140	8890	8890	8890	8890	0
470	20240215	105500	39856140	8890	8890	8890	8890	1
471	20240215	105400	39847250	8890	8890	8890	8890	1
472	20240215	105300	39838360	8890	8890	8890	8890	0
473	20240215	105200	39838360	8890	8890	8890	8890	0
474	20240215	105100	39838360	8890	8890	8890	8890	0
475	20240215	105000	39838360	8890	8880	8890	8880	2
476	20240215	104900	39820590	8880	8880	8880	8880	0
477	20240215	104800	39820590	8880	8880	8880	8880	2
478	20240215	104700	39802830	8880	8880	8880	8880	0
479	20240215	104600	39802830	8880	8880	8880	8880	1
480	20240215	104500	39793950	8880	8880	8880	8880	2
481	20240215	104400	39776190	8880	8890	8890	8880	64
482	20240215	104300	39207860	8890	8890	8890	8890	1
483	20240215	104200	39198970	8900	8900	8900	8900	0
484	20240215	104100	39198970	8900	8900	8900	8900	10
485	20240215	104000	39109970	8900	8900	8900	8900	138
486	20240215	103900	37881770	8900	8900	8900	8900	0
487	20240215	103800	37881770	8900	8900	8900	8900	1
488	20240215	103700	37872870	8900	8900	8900	8900	0
489	20240215	103600	37872870	8900	8900	8900	8900	101
490	20240215	103500	36973970	8900	8900	8900	8900	0
491	20240215	103400	36973970	8900	8900	8900	8900	0
492	20240215	103300	36973970	8900	8900	8900	8900	0
493	20240215	103200	36973970	8900	8900	8900	8900	0
494	20240215	103100	36973970	8900	8900	8900	8900	0
495	20240215	103000	36973970	8900	8900	8900	8900	0
496	20240215	102900	36973970	8900	8900	8900	8900	0
497	20240215	102800	36973970	8900	8900	8900	8900	500
498	20240215	102700	32523970	8900	8900	8900	8900	0
499	20240215	102600	32523970	8900	8900	8900	8900	0
500	20240215	102500	32523970	8900	8900	8900	8900	0
501	20240215	102400	32523970	8900	8900	8900	8900	56
502	20240215	102300	32025570	8900	8900	8900	8900	0
503	20240215	102200	32025570	8900	8900	8900	8900	0
504	20240215	102100	32025570	8900	8900	8900	8900	0
505	20240215	102000	32025570	8900	8890	8900	8890	16
506	20240215	101900	31883320	8900	8900	8900	8900	0
507	20240215	101800	31883320	8900	8900	8900	8900	0
508	20240215	101700	31883320	8900	8890	8900	8890	238
509	20240215	101600	29767470	8900	8900	8900	8900	10
510	20240215	101500	29678470	8910	8910	8910	8910	0
511	20240215	101400	29678470	8910	8910	8910	8910	0
512	20240215	101300	29678470	8910	8910	8910	8910	0
513	20240215	101200	29678470	8910	8910	8910	8910	0
514	20240215	101100	29678470	8910	8910	8910	8910	10
515	20240215	101000	29589370	8910	8910	8910	8910	0
516	20240215	100900	29589370	8910	8910	8910	8910	0
517	20240215	100800	29589370	8910	8900	8910	8890	26
518	20240215	100700	29358180	8910	8910	8910	8910	0
519	20240215	100600	29358180	8910	8910	8910	8910	0
520	20240215	100500	29358180	8910	8910	8910	8910	0
521	20240215	100400	29358180	8910	8910	8910	8910	0
522	20240215	100300	29358180	8910	8910	8910	8910	2
523	20240215	100200	29340360	8900	8900	8900	8900	0
524	20240215	100100	29340360	8900	8900	8900	8900	3
525	20240215	100000	29313660	8910	8910	8910	8910	16
526	20240215	095900	29171100	8890	8910	8910	8890	239
527	20240215	095800	27044410	8930	8940	8940	8920	2263
528	20240215	095700	6852510	8960	8950	8960	8950	20
529	20240215	095600	6673490	8950	8940	8950	8940	41
530	20240215	095500	6306870	8950	8990	9000	8950	197
531	20240215	095400	4541000	8980	8980	8980	8980	3
532	20240215	095300	4514060	9000	9000	9000	9000	0
533	20240215	095200	4514060	9000	9000	9000	9000	0
534	20240215	095100	4514060	9000	9000	9000	9000	0
535	20240215	095000	4514060	9000	9000	9000	9000	0
536	20240215	094900	4514060	9000	9000	9000	9000	0
537	20240215	094800	4514060	9000	8990	9000	8990	2
538	20240215	094700	4496070	9000	9000	9000	9000	0
539	20240215	094600	4496070	9000	9000	9000	9000	1
540	20240215	094500	4487070	8970	8970	8970	8970	2
541	20240215	094400	4469130	9000	9000	9000	9000	0
542	20240215	094300	4469130	9000	9000	9000	9000	0
543	20240215	094200	4469130	9000	9000	9000	9000	1
544	20240215	094100	4460130	8980	8980	8980	8980	0
545	20240215	094000	4460130	8980	8990	9010	8980	288
546	20240215	093900	1872480	9010	9010	9010	9010	0
547	20240215	093800	1872480	9010	9010	9010	9010	0
548	20240215	093700	1872480	9010	9010	9010	9010	0
549	20240215	093600	1872480	9010	9010	9010	9010	0
550	20240215	093500	1872480	9010	9010	9010	9010	0
551	20240215	093400	1872480	9010	9010	9010	9010	1
552	20240215	093300	1863470	9010	9010	9010	9010	0
553	20240215	093200	1863470	9010	8980	9010	8980	3
554	20240215	093100	1836490	9010	9010	9010	9010	0
555	20240215	093000	1836490	9010	9010	9010	9010	0
556	20240215	092900	1836490	9010	9010	9010	9010	0
557	20240215	092800	1836490	9010	9010	9010	9010	1
558	20240215	092700	1827480	8980	8980	8980	8980	60
559	20240215	092600	1288680	9010	9000	9010	9000	3
560	20240215	092500	1261670	9000	9000	9000	9000	0
561	20240215	092400	1261670	9000	9000	9000	9000	0
562	20240215	092300	1261670	9000	9000	9000	9000	0
563	20240215	092200	1261670	9000	8990	9000	8990	2
564	20240215	092100	1243680	9020	9010	9020	9000	4
565	20240215	092000	1207640	9010	9010	9010	9010	14
566	20240215	091900	1081500	9050	9050	9050	9050	0
567	20240215	091800	1081500	9050	9050	9050	9050	0
568	20240215	091700	1081500	9050	9050	9050	9050	28
569	20240215	091600	828100	9050	9050	9050	9050	0
570	20240215	091500	828100	9050	9050	9050	9050	0
571	20240215	091400	828100	9050	9050	9050	9050	0
572	20240215	091300	828100	9050	9050	9050	9050	0
573	20240215	091200	828100	9050	9050	9050	9050	0
574	20240215	091100	828100	9050	9050	9050	9050	0
575	20240215	091000	828100	9050	9050	9050	9050	0
576	20240215	090900	828100	9050	9050	9050	9050	0
577	20240215	090800	828100	9050	9050	9050	9050	1
578	20240215	090700	819050	8990	8990	8990	8990	0
579	20240215	090600	819050	8990	8990	8990	8990	0
580	20240215	090500	819050	8990	8990	8990	8990	0
581	20240215	090400	819050	8990	9000	9000	8990	82
582	20240215	090300	81460	9020	9020	9020	9020	0
583	20240215	090200	81460	9020	9020	9020	9020	0
584	20240215	090100	81460	9020	9020	9020	9020	0
585	20240215	090000	81460	9020	9060	9060	9020	9