KissMeData/000700/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183200	169066620	5870	5870	5870	5870	1469
3	20240215	183100	169066620	5870	5870	5870	5870	0
4	20240215	183000	169066620	5870	5870	5870	5870	0
5	20240215	182900	169066620	5870	5870	5870	5870	0
6	20240215	182800	169066620	5870	5870	5870	5870	0
7	20240215	182700	169066620	5870	5870	5870	5870	0
8	20240215	182600	169066620	5870	5870	5870	5870	0
9	20240215	182500	169066620	5870	5870	5870	5870	0
10	20240215	182400	169066620	5870	5870	5870	5870	0
11	20240215	182300	169066620	5870	5870	5870	5870	0
12	20240215	182200	169066620	5870	5870	5870	5870	0
13	20240215	182100	169066620	5870	5870	5870	5870	0
14	20240215	182000	169066620	5870	5870	5870	5870	0
15	20240215	181900	169066620	5870	5870	5870	5870	0
16	20240215	181800	169066620	5870	5870	5870	5870	0
17	20240215	181700	169066620	5870	5870	5870	5870	0
18	20240215	181600	169066620	5870	5870	5870	5870	0
19	20240215	181500	169066620	5870	5870	5870	5870	0
20	20240215	181400	169066620	5870	5870	5870	5870	0
21	20240215	181300	169066620	5870	5870	5870	5870	0
22	20240215	181200	169066620	5870	5870	5870	5870	0
23	20240215	181100	169066620	5870	5870	5870	5870	0
24	20240215	181000	169066620	5870	5870	5870	5870	0
25	20240215	180900	169066620	5870	5870	5870	5870	0
26	20240215	180800	169066620	5870	5870	5870	5870	0
27	20240215	180700	169066620	5870	5870	5870	5870	0
28	20240215	180600	169066620	5870	5870	5870	5870	0
29	20240215	180500	169066620	5870	5870	5870	5870	0
30	20240215	180400	169066620	5870	5870	5870	5870	0
31	20240215	180300	169066620	5870	5870	5870	5870	0
32	20240215	180200	169066620	5870	5870	5870	5870	1469
33	20240215	180100	169066620	5870	5870	5870	5870	0
34	20240215	180000	169066620	5870	5870	5870	5870	0
35	20240215	175900	169066620	5870	5870	5870	5870	0
36	20240215	175800	169066620	5870	5870	5870	5870	0
37	20240215	175700	169066620	5870	5870	5870	5870	0
38	20240215	175600	169066620	5870	5870	5870	5870	0
39	20240215	175500	169066620	5870	5870	5870	5870	0
40	20240215	175400	169066620	5870	5870	5870	5870	0
41	20240215	175300	169066620	5870	5870	5870	5870	0
42	20240215	175200	169066620	5870	5870	5870	5870	0
43	20240215	175100	169066620	5870	5870	5870	5870	0
44	20240215	175000	169066620	5870	5870	5870	5870	0
45	20240215	174900	169066620	5870	5870	5870	5870	0
46	20240215	174800	169066620	5870	5870	5870	5870	0
47	20240215	174700	169066620	5870	5870	5870	5870	0
48	20240215	174600	169066620	5870	5870	5870	5870	0
49	20240215	174500	169066620	5870	5870	5870	5870	0
50	20240215	174400	169066620	5870	5870	5870	5870	0
51	20240215	174300	169066620	5870	5870	5870	5870	0
52	20240215	174200	169066620	5870	5870	5870	5870	0
53	20240215	174100	169066620	5870	5870	5870	5870	0
54	20240215	174000	169066620	5870	5870	5870	5870	0
55	20240215	173900	169066620	5870	5870	5870	5870	0
56	20240215	173800	169066620	5870	5870	5870	5870	0
57	20240215	173700	169066620	5870	5870	5870	5870	0
58	20240215	173600	169066620	5870	5870	5870	5870	0
59	20240215	173500	169066620	5870	5870	5870	5870	0
60	20240215	173400	169066620	5870	5870	5870	5870	0
61	20240215	173300	169066620	5870	5870	5870	5870	0
62	20240215	173200	169066620	5870	5870	5870	5870	1469
63	20240215	173100	169066620	5870	5870	5870	5870	0
64	20240215	173000	169066620	5870	5870	5870	5870	0
65	20240215	172900	169066620	5870	5870	5870	5870	0
66	20240215	172800	169066620	5870	5870	5870	5870	0
67	20240215	172700	169066620	5870	5870	5870	5870	0
68	20240215	172600	169066620	5870	5870	5870	5870	0
69	20240215	172500	169066620	5870	5870	5870	5870	0
70	20240215	172400	169066620	5870	5870	5870	5870	0
71	20240215	172300	169066620	5870	5870	5870	5870	0
72	20240215	172200	169066620	5870	5870	5870	5870	0
73	20240215	172100	169066620	5870	5870	5870	5870	0
74	20240215	172000	169066620	5870	5870	5870	5870	0
75	20240215	171900	169066620	5870	5870	5870	5870	0
76	20240215	171800	169066620	5870	5870	5870	5870	0
77	20240215	171700	169066620	5870	5870	5870	5870	0
78	20240215	171600	169066620	5870	5870	5870	5870	0
79	20240215	171500	169066620	5870	5870	5870	5870	0
80	20240215	171400	169066620	5870	5870	5870	5870	0
81	20240215	171300	169066620	5870	5870	5870	5870	0
82	20240215	171200	169066620	5870	5870	5870	5870	0
83	20240215	171100	169066620	5870	5870	5870	5870	0
84	20240215	171000	169066620	5870	5870	5870	5870	0
85	20240215	170900	169066620	5870	5870	5870	5870	0
86	20240215	170800	169066620	5870	5870	5870	5870	0
87	20240215	170700	169066620	5870	5870	5870	5870	0
88	20240215	170600	169066620	5870	5870	5870	5870	0
89	20240215	170500	169066620	5870	5870	5870	5870	0
90	20240215	170400	169066620	5870	5870	5870	5870	0
91	20240215	170300	169066620	5870	5870	5870	5870	0
92	20240215	170200	169066620	5870	5870	5870	5870	1469
93	20240215	170100	169066620	5870	5870	5870	5870	0
94	20240215	170000	169066620	5870	5870	5870	5870	0
95	20240215	165900	169066620	5870	5870	5870	5870	0
96	20240215	165800	169066620	5870	5870	5870	5870	0
97	20240215	165700	169066620	5870	5870	5870	5870	0
98	20240215	165600	169066620	5870	5870	5870	5870	0
99	20240215	165500	169066620	5870	5870	5870	5870	0
100	20240215	165400	169066620	5870	5870	5870	5870	0
101	20240215	165300	169066620	5870	5870	5870	5870	0
102	20240215	165200	169066620	5870	5870	5870	5870	0
103	20240215	165100	169066620	5870	5870	5870	5870	0
104	20240215	165000	169066620	5870	5870	5870	5870	0
105	20240215	164900	169066620	5870	5870	5870	5870	0
106	20240215	164800	169066620	5870	5870	5870	5870	0
107	20240215	164700	169066620	5870	5870	5870	5870	0
108	20240215	164600	169066620	5870	5870	5870	5870	0
109	20240215	164500	169066620	5870	5870	5870	5870	0
110	20240215	164400	169066620	5870	5870	5870	5870	0
111	20240215	164300	169066620	5870	5870	5870	5870	0
112	20240215	164200	169066620	5870	5870	5870	5870	0
113	20240215	164100	169066620	5870	5870	5870	5870	0
114	20240215	164000	169066620	5870	5870	5870	5870	0
115	20240215	163900	169066620	5870	5870	5870	5870	0
116	20240215	163800	169066620	5870	5870	5870	5870	0
117	20240215	163700	169066620	5870	5870	5870	5870	0
118	20240215	163600	169066620	5870	5870	5870	5870	0
119	20240215	163500	169066620	5870	5870	5870	5870	0
120	20240215	163400	169066620	5870	5870	5870	5870	0
121	20240215	163300	169066620	5870	5870	5870	5870	0
122	20240215	163200	169066620	5870	5870	5870	5870	1469
123	20240215	163100	169066620	5870	5870	5870	5870	0
124	20240215	163000	169066620	5870	5870	5870	5870	0
125	20240215	162900	169066620	5870	5870	5870	5870	0
126	20240215	162800	169066620	5870	5870	5870	5870	0
127	20240215	162700	169066620	5870	5870	5870	5870	0
128	20240215	162600	169066620	5870	5870	5870	5870	0
129	20240215	162500	169066620	5870	5870	5870	5870	0
130	20240215	162400	169066620	5870	5870	5870	5870	0
131	20240215	162300	169066620	5870	5870	5870	5870	0
132	20240215	162200	169066620	5870	5870	5870	5870	0
133	20240215	162100	169066620	5870	5870	5870	5870	0
134	20240215	162000	169066620	5870	5870	5870	5870	0
135	20240215	161900	169066620	5870	5870	5870	5870	0
136	20240215	161800	169066620	5870	5870	5870	5870	0
137	20240215	161700	169066620	5870	5870	5870	5870	0
138	20240215	161600	169066620	5870	5870	5870	5870	0
139	20240215	161500	169066620	5870	5870	5870	5870	0
140	20240215	161400	169066620	5870	5870	5870	5870	0
141	20240215	161300	169066620	5870	5870	5870	5870	0
142	20240215	161200	169066620	5870	5870	5870	5870	0
143	20240215	161100	169066620	5870	5870	5870	5870	0
144	20240215	161000	169066620	5870	5870	5870	5870	0
145	20240215	160900	169066620	5870	5870	5870	5870	0
146	20240215	160800	169066620	5870	5870	5870	5870	0
147	20240215	160700	169066620	5870	5870	5870	5870	0
148	20240215	160600	169066620	5870	5870	5870	5870	0
149	20240215	160500	169066620	5870	5870	5870	5870	0
150	20240215	160400	169066620	5870	5870	5870	5870	0
151	20240215	160300	169066620	5870	5870	5870	5870	0
152	20240215	160200	169066620	5870	5870	5870	5870	1469
153	20240215	160100	169066620	5870	5870	5870	5870	0
154	20240215	160000	169066620	5870	5870	5870	5870	0
155	20240215	155900	169066620	5870	5870	5870	5870	0
156	20240215	155800	169066620	5870	5870	5870	5870	0
157	20240215	155700	169066620	5870	5870	5870	5870	0
158	20240215	155600	169066620	5870	5870	5870	5870	0
159	20240215	155500	169066620	5870	5870	5870	5870	0
160	20240215	155400	169066620	5870	5870	5870	5870	0
161	20240215	155300	169066620	5870	5870	5870	5870	0
162	20240215	155200	169066620	5870	5870	5870	5870	0
163	20240215	155100	169066620	5870	5870	5870	5870	0
164	20240215	155000	169066620	5870	5870	5870	5870	0
165	20240215	154900	169066620	5870	5870	5870	5870	0
166	20240215	154800	169066620	5870	5870	5870	5870	0
167	20240215	154700	169066620	5870	5870	5870	5870	0
168	20240215	154600	169066620	5870	5870	5870	5870	0
169	20240215	154500	169066620	5870	5870	5870	5870	0
170	20240215	154400	169066620	5870	5870	5870	5870	0
171	20240215	154300	169066620	5870	5870	5870	5870	0
172	20240215	154200	169066620	5870	5870	5870	5870	0
173	20240215	154100	169066620	5870	5870	5870	5870	0
174	20240215	154000	169066620	5870	5870	5870	5870	0
175	20240215	153900	169066620	5870	5870	5870	5870	0
176	20240215	153800	169066620	5870	5870	5870	5870	0
177	20240215	153700	169066620	5870	5870	5870	5870	0
178	20240215	153600	169066620	5870	5870	5870	5870	0
179	20240215	153500	169066620	5870	5870	5870	5870	0
180	20240215	153400	169066620	5870	5870	5870	5870	0
181	20240215	153300	169066620	5870	5870	5870	5870	0
182	20240215	153200	169066620	5870	5870	5870	5870	1469
183	20240215	153100	169066620	5870	5870	5870	5870	0
184	20240215	153000	169066620	5870	5870	5870	5870	1469
185	20240215	152900	160443590	5860	5860	5860	5860	0
186	20240215	152800	160443590	5860	5860	5860	5860	0
187	20240215	152700	160443590	5860	5860	5860	5860	0
188	20240215	152600	160443590	5860	5860	5860	5860	0
189	20240215	152500	160443590	5860	5860	5860	5860	0
190	20240215	152400	160443590	5860	5860	5860	5860	0
191	20240215	152300	160443590	5860	5860	5860	5860	0
192	20240215	152200	160443590	5860	5860	5860	5860	0
193	20240215	152100	160443590	5860	5860	5860	5860	0
194	20240215	152000	160443590	5860	5860	5860	5860	0
195	20240215	151900	160443590	5860	5870	5870	5860	100
196	20240215	151800	159857090	5870	5870	5870	5870	0
197	20240215	151700	159857090	5870	5870	5870	5870	51
198	20240215	151600	159557720	5870	5870	5870	5870	0
199	20240215	151500	159557720	5870	5870	5870	5870	0
200	20240215	151400	159557720	5870	5870	5870	5870	0
201	20240215	151300	159557720	5870	5870	5870	5870	0
202	20240215	151200	159557720	5870	5870	5870	5870	1
203	20240215	151100	159551850	5860	5860	5860	5860	10
204	20240215	151000	159493250	5860	5860	5860	5860	0
205	20240215	150900	159493250	5860	5860	5860	5860	1
206	20240215	150800	159487390	5860	5860	5860	5860	401
207	20240215	150700	157137530	5860	5860	5860	5860	0
208	20240215	150600	157137530	5860	5860	5860	5850	270
209	20240215	150500	155556010	5860	5850	5860	5850	563
210	20240215	150400	152262440	5850	5850	5850	5850	1
211	20240215	150300	152256590	5860	5850	5860	5850	41
212	20240215	150200	152016720	5860	5860	5860	5860	159
213	20240215	150100	151084980	5860	5860	5860	5860	0
214	20240215	150000	151084980	5860	5860	5860	5860	7
215	20240215	145900	151043960	5860	5860	5860	5860	19
216	20240215	145800	150932620	5870	5870	5870	5870	0
217	20240215	145700	150932620	5870	5870	5870	5870	0
218	20240215	145600	150932620	5870	5870	5870	5870	0
219	20240215	145500	150932620	5870	5870	5870	5870	0
220	20240215	145400	150932620	5870	5870	5870	5870	0
221	20240215	145300	150932620	5870	5870	5870	5870	1
222	20240215	145200	150926750	5850	5860	5860	5850	422
223	20240215	145100	148456870	5850	5850	5850	5850	0
224	20240215	145000	148456870	5850	5850	5850	5850	0
225	20240215	144900	148456870	5850	5870	5870	5850	867
226	20240215	144800	143375060	5870	5870	5870	5870	31
227	20240215	144700	143193090	5870	5870	5870	5870	0
228	20240215	144600	143193090	5870	5870	5870	5870	14
229	20240215	144500	143110910	5870	5870	5870	5870	0
230	20240215	144400	143110910	5870	5870	5870	5870	0
231	20240215	144300	143110910	5870	5870	5870	5870	3
232	20240215	144200	143093300	5860	5860	5860	5860	0
233	20240215	144100	143093300	5860	5860	5860	5860	0
234	20240215	144000	143093300	5860	5860	5860	5860	0
235	20240215	143900	143093300	5860	5860	5860	5860	0
236	20240215	143800	143093300	5860	5860	5860	5860	0
237	20240215	143700	143093300	5860	5860	5860	5860	0
238	20240215	143600	143093300	5860	5860	5860	5860	0
239	20240215	143500	143093300	5860	5870	5870	5860	688
240	20240215	143400	139056610	5870	5870	5870	5870	4
241	20240215	143300	139033130	5870	5870	5870	5860	68
242	20240215	143200	138634040	5860	5860	5860	5860	0
243	20240215	143100	138634040	5860	5870	5870	5860	231
244	20240215	143000	137278760	5870	5870	5870	5870	1
245	20240215	142900	137272890	5870	5870	5870	5870	0
246	20240215	142800	137272890	5870	5870	5870	5870	3
247	20240215	142700	137255280	5870	5870	5880	5870	13
248	20240215	142600	137178960	5870	5870	5870	5870	8
249	20240215	142500	137132000	5870	5870	5870	5870	15
250	20240215	142400	137043950	5870	5870	5870	5870	0
251	20240215	142300	137043950	5870	5870	5870	5870	0
252	20240215	142200	137043950	5870	5870	5870	5870	0
253	20240215	142100	137043950	5870	5870	5870	5870	3
254	20240215	142000	137026340	5860	5860	5860	5860	0
255	20240215	141900	137026340	5860	5860	5860	5860	0
256	20240215	141800	137026340	5860	5860	5860	5860	0
257	20240215	141700	137026340	5860	5860	5860	5860	0
258	20240215	141600	137026340	5860	5860	5870	5860	68
259	20240215	141500	136627360	5870	5860	5870	5860	8
260	20240215	141400	136580430	5870	5870	5870	5860	12
261	20240215	141300	136510000	5870	5870	5870	5860	68
262	20240215	141200	136111010	5870	5870	5870	5870	0
263	20240215	141100	136111010	5870	5870	5870	5870	1
264	20240215	141000	136105140	5860	5860	5860	5860	81
265	20240215	140900	135630480	5860	5860	5860	5860	0
266	20240215	140800	135630480	5860	5860	5860	5860	0
267	20240215	140700	135630480	5860	5860	5860	5860	0
268	20240215	140600	135630480	5860	5860	5860	5860	0
269	20240215	140500	135630480	5860	5860	5870	5860	153
270	20240215	140400	134733800	5860	5860	5860	5860	0
271	20240215	140300	134733800	5860	5860	5860	5860	10
272	20240215	140200	134675200	5870	5870	5870	5870	0
273	20240215	140100	134675200	5870	5870	5870	5870	1
274	20240215	140000	134669330	5870	5870	5870	5870	9
275	20240215	135900	134616500	5870	5870	5870	5860	75
276	20240215	135800	134176450	5870	5870	5870	5870	5
277	20240215	135700	134147100	5870	5870	5870	5870	2
278	20240215	135600	134135360	5860	5860	5860	5860	0
279	20240215	135500	134135360	5860	5860	5860	5860	0
280	20240215	135400	134135360	5860	5860	5860	5860	0
281	20240215	135300	134135360	5860	5880	5880	5860	482
282	20240215	135200	131305980	5880	5880	5880	5880	2
283	20240215	135100	131294220	5870	5870	5870	5870	0
284	20240215	135000	131294220	5870	5870	5870	5870	2
285	20240215	134900	131282480	5880	5880	5880	5880	10
286	20240215	134800	131223680	5880	5880	5880	5880	1
287	20240215	134700	131217800	5870	5870	5870	5870	2
288	20240215	134600	131206060	5870	5870	5870	5870	0
289	20240215	134500	131206060	5870	5870	5870	5870	0
290	20240215	134400	131206060	5870	5870	5870	5870	0
291	20240215	134300	131206060	5870	5870	5870	5870	2
292	20240215	134200	131194320	5860	5860	5860	5860	0
293	20240215	134100	131194320	5860	5860	5860	5860	0
294	20240215	134000	131194320	5860	5860	5860	5860	0
295	20240215	133900	131194320	5860	5860	5860	5860	0
296	20240215	133800	131194320	5860	5860	5860	5860	0
297	20240215	133700	131194320	5860	5860	5860	5860	0
298	20240215	133600	131194320	5860	5860	5860	5860	0
299	20240215	133500	131194320	5860	5870	5890	5860	24
300	20240215	133400	131053160	5860	5860	5860	5860	49
301	20240215	133300	130766020	5860	5860	5860	5860	29
302	20240215	133200	130596080	5860	5860	5860	5860	0
303	20240215	133100	130596080	5860	5860	5860	5860	0
304	20240215	133000	130596080	5860	5870	5870	5860	3
305	20240215	132900	130578480	5870	5870	5870	5870	1
306	20240215	132800	130572610	5860	5860	5860	5860	0
307	20240215	132700	130572610	5860	5860	5860	5860	0
308	20240215	132600	130572610	5860	5860	5860	5860	0
309	20240215	132500	130572610	5860	5860	5860	5860	0
310	20240215	132400	130572610	5860	5860	5860	5860	360
311	20240215	132300	128463010	5860	5870	5870	5860	177
312	20240215	132200	127424470	5880	5880	5880	5880	0
313	20240215	132100	127424470	5880	5880	5880	5880	0
314	20240215	132000	127424470	5880	5880	5880	5880	0
315	20240215	131900	127424470	5880	5880	5880	5880	0
316	20240215	131800	127424470	5880	5880	5880	5880	0
317	20240215	131700	127424470	5880	5880	5880	5880	0
318	20240215	131600	127424470	5880	5880	5880	5880	1
319	20240215	131500	127418590	5870	5880	5880	5870	181
320	20240215	131400	126354790	5880	5880	5880	5880	2
321	20240215	131300	126343030	5880	5880	5880	5880	30
322	20240215	131200	126166630	5880	5880	5880	5880	5
323	20240215	131100	126137230	5870	5870	5870	5870	0
324	20240215	131000	126137230	5870	5870	5870	5870	0
325	20240215	130900	126137230	5870	5870	5870	5870	0
326	20240215	130800	126137230	5870	5870	5870	5870	0
327	20240215	130700	126137230	5870	5870	5870	5870	0
328	20240215	130600	126137230	5870	5870	5870	5870	0
329	20240215	130500	126137230	5870	5870	5870	5870	0
330	20240215	130400	126137230	5870	5870	5870	5870	0
331	20240215	130300	126137230	5870	5870	5870	5870	0
332	20240215	130200	126137230	5870	5870	5870	5870	0
333	20240215	130100	126137230	5870	5870	5870	5870	6
334	20240215	130000	126102010	5870	5870	5870	5870	17
335	20240215	125900	126002220	5870	5870	5870	5870	0
336	20240215	125800	126002220	5870	5870	5870	5870	0
337	20240215	125700	126002220	5870	5870	5870	5870	0
338	20240215	125600	126002220	5870	5870	5870	5870	0
339	20240215	125500	126002220	5870	5870	5870	5870	0
340	20240215	125400	126002220	5870	5870	5870	5870	135
341	20240215	125300	125209770	5870	5870	5870	5870	5
342	20240215	125200	125180420	5870	5870	5870	5870	0
343	20240215	125100	125180420	5870	5870	5870	5870	0
344	20240215	125000	125180420	5870	5870	5870	5870	0
345	20240215	124900	125180420	5870	5870	5870	5870	0
346	20240215	124800	125180420	5870	5870	5870	5870	0
347	20240215	124700	125180420	5870	5870	5870	5870	0
348	20240215	124600	125180420	5870	5870	5870	5870	0
349	20240215	124500	125180420	5870	5880	5880	5870	13
350	20240215	124400	125104010	5870	5870	5880	5870	50
351	20240215	124300	124810150	5860	5870	5870	5860	317
352	20240215	124200	122952420	5860	5890	5890	5860	675
353	20240215	124100	118980520	5880	5880	5880	5880	0
354	20240215	124000	118980520	5880	5870	5880	5870	16
355	20240215	123900	118886450	5880	5880	5880	5880	2
356	20240215	123800	118874690	5870	5880	5880	5870	40
357	20240215	123700	118639590	5880	5880	5880	5880	0
358	20240215	123600	118639590	5880	5880	5880	5880	1
359	20240215	123500	118633710	5870	5870	5870	5870	0
360	20240215	123400	118633710	5870	5870	5870	5870	0
361	20240215	123300	118633710	5870	5870	5870	5870	0
362	20240215	123200	118633710	5870	5870	5870	5870	3
363	20240215	123100	118616100	5880	5880	5880	5880	8
364	20240215	123000	118569060	5870	5870	5870	5870	0
365	20240215	122900	118569060	5870	5870	5870	5870	0
366	20240215	122800	118569060	5870	5870	5870	5870	0
367	20240215	122700	118569060	5870	5870	5870	5870	0
368	20240215	122600	118569060	5870	5870	5870	5870	0
369	20240215	122500	118569060	5870	5870	5870	5870	0
370	20240215	122400	118569060	5870	5870	5870	5870	0
371	20240215	122300	118569060	5870	5870	5870	5870	0
372	20240215	122200	118569060	5870	5870	5870	5870	0
373	20240215	122100	118569060	5870	5870	5870	5870	0
374	20240215	122000	118569060	5870	5870	5870	5870	0
375	20240215	121900	118569060	5870	5870	5870	5870	0
376	20240215	121800	118569060	5870	5870	5870	5870	0
377	20240215	121700	118569060	5870	5870	5870	5870	1
378	20240215	121600	118563190	5880	5870	5880	5870	2
379	20240215	121500	118551440	5870	5870	5870	5860	399
380	20240215	121400	116209950	5870	5870	5870	5870	0
381	20240215	121300	116209950	5870	5870	5870	5870	0
382	20240215	121200	116209950	5870	5870	5870	5870	0
383	20240215	121100	116209950	5870	5870	5870	5870	0
384	20240215	121000	116209950	5870	5870	5870	5870	0
385	20240215	120900	116209950	5870	5870	5870	5870	0
386	20240215	120800	116209950	5870	5870	5870	5870	0
387	20240215	120700	116209950	5870	5890	5890	5870	28
388	20240215	120600	116045240	5880	5880	5880	5880	1
389	20240215	120500	116039360	5870	5880	5880	5870	1809
390	20240215	120400	105419980	5880	5880	5880	5880	0
391	20240215	120300	105419980	5880	5880	5880	5880	0
392	20240215	120200	105419980	5880	5880	5880	5880	0
393	20240215	120100	105419980	5880	5880	5880	5880	3
394	20240215	120000	105402340	5880	5880	5880	5880	1
395	20240215	115900	105396460	5880	5870	5880	5870	2
396	20240215	115800	105384710	5880	5880	5880	5880	10
397	20240215	115700	105325910	5870	5870	5870	5870	0
398	20240215	115600	105325910	5870	5880	5880	5870	1426
399	20240215	115500	96942590	5880	5880	5880	5880	0
400	20240215	115400	96942590	5880	5880	5880	5880	1
401	20240215	115300	96936710	5890	5890	5890	5890	3
402	20240215	115200	96919040	5890	5890	5890	5890	0
403	20240215	115100	96919040	5890	5890	5890	5890	2
404	20240215	115000	96907260	5890	5890	5890	5890	0
405	20240215	114900	96907260	5890	5890	5890	5890	0
406	20240215	114800	96907260	5890	5890	5890	5890	0
407	20240215	114700	96907260	5890	5890	5890	5890	1
408	20240215	114600	96901370	5880	5890	5890	5880	67
409	20240215	114500	96506900	5890	5890	5890	5890	0
410	20240215	114400	96506900	5890	5890	5890	5890	0
411	20240215	114300	96506900	5890	5890	5890	5890	0
412	20240215	114200	96506900	5890	5890	5890	5890	0
413	20240215	114100	96506900	5890	5890	5890	5890	0
414	20240215	114000	96506900	5890	5890	5890	5890	0
415	20240215	113900	96506900	5890	5890	5890	5890	0
416	20240215	113800	96506900	5890	5890	5890	5890	0
417	20240215	113700	96506900	5890	5890	5890	5890	0
418	20240215	113600	96506900	5890	5890	5890	5890	277
419	20240215	113500	94875370	5890	5890	5890	5890	0
420	20240215	113400	94875370	5890	5890	5890	5890	0
421	20240215	113300	94875370	5890	5890	5890	5890	0
422	20240215	113200	94875370	5890	5890	5890	5890	0
423	20240215	113100	94875370	5890	5890	5890	5890	0
424	20240215	113000	94875370	5890	5890	5890	5890	0
425	20240215	112900	94875370	5890	5890	5890	5890	3
426	20240215	112800	94857700	5900	5900	5900	5900	7
427	20240215	112700	94816400	5890	5890	5890	5890	0
428	20240215	112600	94816400	5890	5890	5890	5890	0
429	20240215	112500	94816400	5890	5890	5890	5890	0
430	20240215	112400	94816400	5890	5890	5890	5890	1
431	20240215	112300	94810510	5890	5890	5890	5890	7
432	20240215	112200	94769280	5900	5900	5900	5900	0
433	20240215	112100	94769280	5900	5900	5900	5900	0
434	20240215	112000	94769280	5900	5900	5900	5900	0
435	20240215	111900	94769280	5900	5900	5900	5900	1
436	20240215	111800	94763380	5890	5890	5890	5890	0
437	20240215	111700	94763380	5890	5890	5890	5890	0
438	20240215	111600	94763380	5890	5890	5890	5890	0
439	20240215	111500	94763380	5890	5890	5890	5890	0
440	20240215	111400	94763380	5890	5890	5890	5890	1
441	20240215	111300	94757490	5880	5880	5880	5880	0
442	20240215	111200	94757490	5880	5880	5880	5880	0
443	20240215	111100	94757490	5880	5890	5890	5880	230
444	20240215	111000	93403390	5880	5880	5880	5880	1
445	20240215	110900	93397510	5880	5880	5880	5880	4
446	20240215	110800	93373990	5880	5880	5880	5880	0
447	20240215	110700	93373990	5880	5880	5880	5880	0
448	20240215	110600	93373990	5880	5880	5880	5880	0
449	20240215	110500	93373990	5880	5880	5880	5880	0
450	20240215	110400	93373990	5880	5880	5880	5880	0
451	20240215	110300	93373990	5880	5890	5890	5880	96
452	20240215	110200	92808800	5900	5900	5900	5900	0
453	20240215	110100	92808800	5900	5900	5900	5900	0
454	20240215	110000	92808800	5900	5900	5900	5900	0
455	20240215	105900	92808800	5900	5900	5900	5900	0
456	20240215	105800	92808800	5900	5900	5900	5900	1
457	20240215	105700	92802900	5890	5890	5890	5890	0
458	20240215	105600	92802900	5890	5890	5890	5890	0
459	20240215	105500	92802900	5890	5890	5890	5890	0
460	20240215	105400	92802900	5890	5890	5890	5890	68
461	20240215	105300	92402380	5890	5890	5890	5890	0
462	20240215	105200	92402380	5890	5890	5890	5890	0
463	20240215	105100	92402380	5890	5890	5890	5890	1
464	20240215	105000	92396490	5890	5890	5890	5890	0
465	20240215	104900	92396490	5890	5890	5890	5890	0
466	20240215	104800	92396490	5890	5890	5890	5890	0
467	20240215	104700	92396490	5890	5890	5890	5890	0
468	20240215	104600	92396490	5890	5890	5890	5890	0
469	20240215	104500	92396490	5890	5890	5890	5890	0
470	20240215	104400	92396490	5890	5890	5890	5890	0
471	20240215	104300	92396490	5890	5890	5890	5890	0
472	20240215	104200	92396490	5890	5890	5890	5890	0
473	20240215	104100	92396490	5890	5890	5890	5890	0
474	20240215	104000	92396490	5890	5890	5890	5890	0
475	20240215	103900	92396490	5890	5890	5890	5890	0
476	20240215	103800	92396490	5890	5890	5890	5890	0
477	20240215	103700	92396490	5890	5890	5890	5890	0
478	20240215	103600	92396490	5890	5890	5890	5890	1
479	20240215	103500	92390600	5900	5900	5900	5900	2
480	20240215	103400	92378800	5900	5900	5900	5900	0
481	20240215	103300	92378800	5900	5900	5900	5900	0
482	20240215	103200	92378800	5900	5900	5900	5900	0
483	20240215	103100	92378800	5900	5900	5900	5900	1
484	20240215	103000	92372900	5880	5880	5880	5880	0
485	20240215	102900	92372900	5880	5880	5880	5880	0
486	20240215	102800	92372900	5880	5880	5880	5880	0
487	20240215	102700	92372900	5880	5880	5880	5880	0
488	20240215	102600	92372900	5880	5880	5880	5880	0
489	20240215	102500	92372900	5880	5880	5880	5880	0
490	20240215	102400	92372900	5880	5890	5890	5880	890
491	20240215	102300	87133100	5890	5890	5890	5890	0
492	20240215	102200	87133100	5890	5890	5890	5890	0
493	20240215	102100	87133100	5890	5890	5890	5890	0
494	20240215	102000	87133100	5890	5890	5890	5890	0
495	20240215	101900	87133100	5890	5890	5890	5890	0
496	20240215	101800	87133100	5890	5890	5890	5890	0
497	20240215	101700	87133100	5890	5890	5890	5890	0
498	20240215	101600	87133100	5890	5890	5890	5890	0
499	20240215	101500	87133100	5890	5890	5890	5890	0
500	20240215	101400	87133100	5890	5900	5900	5890	51
501	20240215	101300	86832280	5900	5900	5900	5900	0
502	20240215	101200	86832280	5900	5900	5900	5900	0
503	20240215	101100	86832280	5900	5900	5900	5900	0
504	20240215	101000	86832280	5900	5900	5900	5900	28
505	20240215	100900	86667080	5900	5890	5900	5890	8
506	20240215	100800	86619940	5890	5890	5890	5890	34
507	20240215	100700	86419680	5880	5890	5890	5880	115
508	20240215	100600	85743470	5890	5890	5890	5890	0
509	20240215	100500	85743470	5890	5890	5890	5890	0
510	20240215	100400	85743470	5890	5890	5890	5890	1
511	20240215	100300	85737580	5890	5890	5890	5890	27
512	20240215	100200	85578550	5890	5890	5890	5890	0
513	20240215	100100	85578550	5890	5890	5890	5890	167
514	20240215	100000	84594920	5900	5900	5900	5900	133
515	20240215	095900	83810220	5900	5900	5900	5900	0
516	20240215	095800	83810220	5900	5900	5900	5900	0
517	20240215	095700	83810220	5900	5900	5900	5900	0
518	20240215	095600	83810220	5900	5900	5900	5900	0
519	20240215	095500	83810220	5900	5900	5900	5900	73
520	20240215	095400	83379520	5890	5890	5890	5880	552
521	20240215	095300	80128410	5880	5880	5880	5880	0
522	20240215	095200	80128410	5880	5880	5880	5880	0
523	20240215	095100	80128410	5880	5880	5880	5880	0
524	20240215	095000	80128410	5880	5880	5880	5880	233
525	20240215	094900	78758370	5880	5880	5880	5880	18
526	20240215	094800	78652530	5880	5880	5880	5880	0
527	20240215	094700	78652530	5880	5880	5880	5880	500
528	20240215	094600	75712530	5880	5860	5880	5860	385
529	20240215	094500	73452410	5860	5920	5920	5860	3597
530	20240215	094400	52279120	5930	5930	5930	5930	2
531	20240215	094300	52267260	5930	5930	5930	5930	0
532	20240215	094200	52267260	5930	5930	5930	5930	0
533	20240215	094100	52267260	5930	5930	5930	5930	0
534	20240215	094000	52267260	5930	5930	5930	5930	0
535	20240215	093900	52267260	5930	5930	5930	5930	0
536	20240215	093800	52267260	5930	5930	5930	5930	0
537	20240215	093700	52267260	5930	5920	5930	5920	63
538	20240215	093600	51894020	5920	5920	5920	5920	0
539	20240215	093500	51894020	5920	5920	5920	5920	1
540	20240215	093400	51888100	5920	5920	5920	5920	15
541	20240215	093300	51799300	5910	5910	5910	5910	0
542	20240215	093200	51799300	5910	5910	5910	5900	136
543	20240215	093100	50995560	5910	5910	5910	5910	24
544	20240215	093000	50853720	5910	5910	5910	5900	30
545	20240215	092900	50676530	5900	5900	5900	5900	0
546	20240215	092800	50676530	5900	5900	5900	5900	0
547	20240215	092700	50676530	5900	5900	5900	5900	12
548	20240215	092600	50605730	5910	5910	5910	5910	1
549	20240215	092500	50599820	5910	5910	5910	5910	4
550	20240215	092400	50576180	5910	5910	5910	5910	7
551	20240215	092300	50534810	5900	5910	5910	5900	17
552	20240215	092200	50434350	5900	5900	5900	5900	0
553	20240215	092100	50434350	5900	5900	5900	5900	3
554	20240215	092000	50416650	5900	5910	5910	5900	248
555	20240215	091900	48952650	5890	5890	5890	5890	0
556	20240215	091800	48952650	5890	5890	5890	5890	0
557	20240215	091700	48952650	5890	5890	5910	5890	5103
558	20240215	091600	18862550	5890	5890	5890	5890	0
559	20240215	091500	18862550	5890	5890	5890	5890	14
560	20240215	091400	18780090	5890	5890	5890	5890	13
561	20240215	091300	18703520	5890	5890	5890	5890	0
562	20240215	091200	18703520	5890	5890	5890	5890	0
563	20240215	091100	18703520	5890	5890	5890	5890	17
564	20240215	091000	18603390	5890	5880	5890	5880	10
565	20240215	090900	18544560	5880	5880	5880	5880	33
566	20240215	090800	18350520	5870	5870	5870	5870	40
567	20240215	090700	18115720	5870	5870	5870	5870	0
568	20240215	090600	18115720	5870	5880	5880	5870	119
569	20240215	090500	17416090	5870	5880	5880	5860	258
570	20240215	090400	15901280	5870	5870	5870	5870	38
571	20240215	090300	15678220	5850	5850	5870	5850	636
572	20240215	090200	11952100	5850	5870	5870	5830	1536
573	20240215	090100	2945170	5870	5900	5900	5870	320
574	20240215	090000	1064900	5900	5920	5920	5900	180