KissMeData/015230/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190000	314798530	5820	5820	5820	5820	455
3	20240220	185900	314798530	5820	5820	5820	5820	0
4	20240220	185800	314798530	5820	5820	5820	5820	0
5	20240220	185700	314798530	5820	5820	5820	5820	0
6	20240220	185600	314798530	5820	5820	5820	5820	0
7	20240220	185500	314798530	5820	5820	5820	5820	0
8	20240220	185400	314798530	5820	5820	5820	5820	0
9	20240220	185300	314798530	5820	5820	5820	5820	0
10	20240220	185200	314798530	5820	5820	5820	5820	0
11	20240220	185100	314798530	5820	5820	5820	5820	0
12	20240220	185000	314798530	5820	5820	5820	5820	0
13	20240220	184900	314798530	5820	5820	5820	5820	0
14	20240220	184800	314798530	5820	5820	5820	5820	0
15	20240220	184700	314798530	5820	5820	5820	5820	0
16	20240220	184600	314798530	5820	5820	5820	5820	0
17	20240220	184500	314798530	5820	5820	5820	5820	0
18	20240220	184400	314798530	5820	5820	5820	5820	0
19	20240220	184300	314798530	5820	5820	5820	5820	0
20	20240220	184200	314798530	5820	5820	5820	5820	0
21	20240220	184100	314798530	5820	5820	5820	5820	0
22	20240220	184000	314798530	5820	5820	5820	5820	0
23	20240220	183900	314798530	5820	5820	5820	5820	0
24	20240220	183800	314798530	5820	5820	5820	5820	0
25	20240220	183700	314798530	5820	5820	5820	5820	0
26	20240220	183600	314798530	5820	5820	5820	5820	0
27	20240220	183500	314798530	5820	5820	5820	5820	0
28	20240220	183400	314798530	5820	5820	5820	5820	0
29	20240220	183300	314798530	5820	5820	5820	5820	0
30	20240220	183200	314798530	5820	5820	5820	5820	0
31	20240220	183100	314798530	5820	5820	5820	5820	0
32	20240220	183000	314798530	5820	5820	5820	5820	455
33	20240220	182900	314798530	5820	5820	5820	5820	0
34	20240220	182800	314798530	5820	5820	5820	5820	0
35	20240220	182700	314798530	5820	5820	5820	5820	0
36	20240220	182600	314798530	5820	5820	5820	5820	0
37	20240220	182500	314798530	5820	5820	5820	5820	0
38	20240220	182400	314798530	5820	5820	5820	5820	0
39	20240220	182300	314798530	5820	5820	5820	5820	0
40	20240220	182200	314798530	5820	5820	5820	5820	0
41	20240220	182100	314798530	5820	5820	5820	5820	0
42	20240220	182000	314798530	5820	5820	5820	5820	0
43	20240220	181900	314798530	5820	5820	5820	5820	0
44	20240220	181800	314798530	5820	5820	5820	5820	0
45	20240220	181700	314798530	5820	5820	5820	5820	0
46	20240220	181600	314798530	5820	5820	5820	5820	0
47	20240220	181500	314798530	5820	5820	5820	5820	0
48	20240220	181400	314798530	5820	5820	5820	5820	0
49	20240220	181300	314798530	5820	5820	5820	5820	0
50	20240220	181200	314798530	5820	5820	5820	5820	0
51	20240220	181100	314798530	5820	5820	5820	5820	0
52	20240220	181000	314798530	5820	5820	5820	5820	0
53	20240220	180900	314798530	5820	5820	5820	5820	0
54	20240220	180800	314798530	5820	5820	5820	5820	0
55	20240220	180700	314798530	5820	5820	5820	5820	0
56	20240220	180600	314798530	5820	5820	5820	5820	0
57	20240220	180500	314798530	5820	5820	5820	5820	0
58	20240220	180400	314798530	5820	5820	5820	5820	0
59	20240220	180300	314798530	5820	5820	5820	5820	0
60	20240220	180200	314798530	5820	5820	5820	5820	0
61	20240220	180100	314798530	5820	5820	5820	5820	0
62	20240220	180000	314798530	5820	5820	5820	5820	455
63	20240220	175900	314798530	5820	5820	5820	5820	0
64	20240220	175800	314798530	5820	5820	5820	5820	0
65	20240220	175700	314798530	5820	5820	5820	5820	0
66	20240220	175600	314798530	5820	5820	5820	5820	0
67	20240220	175500	314798530	5820	5820	5820	5820	0
68	20240220	175400	314798530	5820	5820	5820	5820	0
69	20240220	175300	314798530	5820	5820	5820	5820	0
70	20240220	175200	314798530	5820	5820	5820	5820	0
71	20240220	175100	314798530	5820	5820	5820	5820	0
72	20240220	175000	314798530	5820	5820	5820	5820	0
73	20240220	174900	314798530	5820	5820	5820	5820	0
74	20240220	174800	314798530	5820	5820	5820	5820	0
75	20240220	174700	314798530	5820	5820	5820	5820	0
76	20240220	174600	314798530	5820	5820	5820	5820	0
77	20240220	174500	314798530	5820	5820	5820	5820	0
78	20240220	174400	314798530	5820	5820	5820	5820	0
79	20240220	174300	314798530	5820	5820	5820	5820	0
80	20240220	174200	314798530	5820	5820	5820	5820	0
81	20240220	174100	314798530	5820	5820	5820	5820	0
82	20240220	174000	314798530	5820	5820	5820	5820	0
83	20240220	173900	314798530	5820	5820	5820	5820	0
84	20240220	173800	314798530	5820	5820	5820	5820	0
85	20240220	173700	314798530	5820	5820	5820	5820	0
86	20240220	173600	314798530	5820	5820	5820	5820	0
87	20240220	173500	314798530	5820	5820	5820	5820	0
88	20240220	173400	314798530	5820	5820	5820	5820	0
89	20240220	173300	314798530	5820	5820	5820	5820	0
90	20240220	173200	314798530	5820	5820	5820	5820	0
91	20240220	173100	314798530	5820	5820	5820	5820	0
92	20240220	173000	314798530	5820	5820	5820	5820	455
93	20240220	172900	314798530	5820	5820	5820	5820	0
94	20240220	172800	314798530	5820	5820	5820	5820	0
95	20240220	172700	314798530	5820	5820	5820	5820	0
96	20240220	172600	314798530	5820	5820	5820	5820	0
97	20240220	172500	314798530	5820	5820	5820	5820	0
98	20240220	172400	314798530	5820	5820	5820	5820	0
99	20240220	172300	314798530	5820	5820	5820	5820	0
100	20240220	172200	314798530	5820	5820	5820	5820	0
101	20240220	172100	314798530	5820	5820	5820	5820	0
102	20240220	172000	314798530	5820	5820	5820	5820	0
103	20240220	171900	314798530	5820	5820	5820	5820	0
104	20240220	171800	314798530	5820	5820	5820	5820	0
105	20240220	171700	314798530	5820	5820	5820	5820	0
106	20240220	171600	314798530	5820	5820	5820	5820	0
107	20240220	171500	314798530	5820	5820	5820	5820	0
108	20240220	171400	314798530	5820	5820	5820	5820	0
109	20240220	171300	314798530	5820	5820	5820	5820	0
110	20240220	171200	314798530	5820	5820	5820	5820	0
111	20240220	171100	314798530	5820	5820	5820	5820	0
112	20240220	171000	314798530	5820	5820	5820	5820	0
113	20240220	170900	314798530	5820	5820	5820	5820	0
114	20240220	170800	314798530	5820	5820	5820	5820	0
115	20240220	170700	314798530	5820	5820	5820	5820	0
116	20240220	170600	314798530	5820	5820	5820	5820	0
117	20240220	170500	314798530	5820	5820	5820	5820	0
118	20240220	170400	314798530	5820	5820	5820	5820	0
119	20240220	170300	314798530	5820	5820	5820	5820	0
120	20240220	170200	314798530	5820	5820	5820	5820	0
121	20240220	170100	314798530	5820	5820	5820	5820	0
122	20240220	170000	314798530	5820	5820	5820	5820	455
123	20240220	165900	314798530	5820	5820	5820	5820	0
124	20240220	165800	314798530	5820	5820	5820	5820	0
125	20240220	165700	314798530	5820	5820	5820	5820	0
126	20240220	165600	314798530	5820	5820	5820	5820	0
127	20240220	165500	314798530	5820	5820	5820	5820	0
128	20240220	165400	314798530	5820	5820	5820	5820	0
129	20240220	165300	314798530	5820	5820	5820	5820	0
130	20240220	165200	314798530	5820	5820	5820	5820	0
131	20240220	165100	314798530	5820	5820	5820	5820	0
132	20240220	165000	314798530	5820	5820	5820	5820	0
133	20240220	164900	314798530	5820	5820	5820	5820	0
134	20240220	164800	314798530	5820	5820	5820	5820	0
135	20240220	164700	314798530	5820	5820	5820	5820	0
136	20240220	164600	314798530	5820	5820	5820	5820	0
137	20240220	164500	314798530	5820	5820	5820	5820	0
138	20240220	164400	314798530	5820	5820	5820	5820	0
139	20240220	164300	314798530	5820	5820	5820	5820	0
140	20240220	164200	314798530	5820	5820	5820	5820	0
141	20240220	164100	314798530	5820	5820	5820	5820	0
142	20240220	164000	314798530	5820	5820	5820	5820	0
143	20240220	163900	314798530	5820	5820	5820	5820	0
144	20240220	163800	314798530	5820	5820	5820	5820	0
145	20240220	163700	314798530	5820	5820	5820	5820	0
146	20240220	163600	314798530	5820	5820	5820	5820	0
147	20240220	163500	314798530	5820	5820	5820	5820	0
148	20240220	163400	314798530	5820	5820	5820	5820	0
149	20240220	163300	314798530	5820	5820	5820	5820	0
150	20240220	163200	314798530	5820	5820	5820	5820	0
151	20240220	163100	314798530	5820	5820	5820	5820	0
152	20240220	163000	314798530	5820	5820	5820	5820	455
153	20240220	162900	314798530	5820	5820	5820	5820	0
154	20240220	162800	314798530	5820	5820	5820	5820	0
155	20240220	162700	314798530	5820	5820	5820	5820	0
156	20240220	162600	314798530	5820	5820	5820	5820	0
157	20240220	162500	314798530	5820	5820	5820	5820	0
158	20240220	162400	314798530	5820	5820	5820	5820	0
159	20240220	162300	314798530	5820	5820	5820	5820	0
160	20240220	162200	314798530	5820	5820	5820	5820	0
161	20240220	162100	314798530	5820	5820	5820	5820	0
162	20240220	162000	314798530	5820	5820	5820	5820	0
163	20240220	161900	314798530	5820	5820	5820	5820	0
164	20240220	161800	314798530	5820	5820	5820	5820	0
165	20240220	161700	314798530	5820	5820	5820	5820	0
166	20240220	161600	314798530	5820	5820	5820	5820	0
167	20240220	161500	314798530	5820	5820	5820	5820	0
168	20240220	161400	314798530	5820	5820	5820	5820	0
169	20240220	161300	314798530	5820	5820	5820	5820	0
170	20240220	161200	314798530	5820	5820	5820	5820	0
171	20240220	161100	314798530	5820	5820	5820	5820	0
172	20240220	161000	314798530	5820	5820	5820	5820	0
173	20240220	160900	314798530	5820	5820	5820	5820	0
174	20240220	160800	314798530	5820	5820	5820	5820	0
175	20240220	160700	314798530	5820	5820	5820	5820	0
176	20240220	160600	314798530	5820	5820	5820	5820	0
177	20240220	160500	314798530	5820	5820	5820	5820	0
178	20240220	160400	314798530	5820	5820	5820	5820	0
179	20240220	160300	314798530	5820	5820	5820	5820	0
180	20240220	160200	314798530	5820	5820	5820	5820	0
181	20240220	160100	314798530	5820	5820	5820	5820	0
182	20240220	160000	314798530	5820	5820	5820	5820	455
183	20240220	155900	314798530	5820	5820	5820	5820	0
184	20240220	155800	314798530	5820	5820	5820	5820	0
185	20240220	155700	314798530	5820	5820	5820	5820	0
186	20240220	155600	314798530	5820	5820	5820	5820	0
187	20240220	155500	314798530	5820	5820	5820	5820	0
188	20240220	155400	314798530	5820	5820	5820	5820	0
189	20240220	155300	314798530	5820	5820	5820	5820	0
190	20240220	155200	314798530	5820	5820	5820	5820	0
191	20240220	155100	314798530	5820	5820	5820	5820	0
192	20240220	155000	314798530	5820	5820	5820	5820	0
193	20240220	154900	314798530	5820	5820	5820	5820	0
194	20240220	154800	314798530	5820	5820	5820	5820	0
195	20240220	154700	314798530	5820	5820	5820	5820	0
196	20240220	154600	314798530	5820	5820	5820	5820	0
197	20240220	154500	314798530	5820	5820	5820	5820	0
198	20240220	154400	314798530	5820	5820	5820	5820	0
199	20240220	154300	314798530	5820	5820	5820	5820	0
200	20240220	154200	314798530	5820	5820	5820	5820	0
201	20240220	154100	314798530	5820	5820	5820	5820	0
202	20240220	154000	314798530	5820	5820	5820	5820	0
203	20240220	153900	314798530	5820	5820	5820	5820	0
204	20240220	153800	314798530	5820	5820	5820	5820	0
205	20240220	153700	314798530	5820	5820	5820	5820	0
206	20240220	153600	314798530	5820	5820	5820	5820	0
207	20240220	153500	314798530	5820	5820	5820	5820	0
208	20240220	153400	314798530	5820	5820	5820	5820	0
209	20240220	153300	314798530	5820	5820	5820	5820	0
210	20240220	153200	314798530	5820	5820	5820	5820	0
211	20240220	153100	314798530	5820	5820	5820	5820	0
212	20240220	153000	314798530	5820	5820	5820	5820	910
213	20240220	152900	312150430	5840	5840	5840	5840	0
214	20240220	152800	312150430	5840	5840	5840	5840	0
215	20240220	152700	312150430	5840	5840	5840	5840	0
216	20240220	152600	312150430	5840	5840	5840	5840	0
217	20240220	152500	312150430	5840	5840	5840	5840	0
218	20240220	152400	312150430	5840	5840	5840	5840	0
219	20240220	152300	312150430	5840	5840	5840	5840	0
220	20240220	152200	312150430	5840	5840	5840	5840	0
221	20240220	152100	312150430	5840	5840	5840	5840	0
222	20240220	152000	312150430	5840	5840	5840	5840	0
223	20240220	151900	312150430	5840	5840	5840	5820	379
224	20240220	151800	309941490	5820	5840	5840	5820	343
225	20240220	151700	307942040	5830	5830	5830	5830	0
226	20240220	151600	307942040	5830	5830	5830	5830	0
227	20240220	151500	307942040	5830	5830	5830	5830	0
228	20240220	151400	307942040	5830	5830	5830	5830	20
229	20240220	151300	307825440	5860	5860	5860	5860	0
230	20240220	151200	307825440	5860	5860	5860	5860	1
231	20240220	151100	307819580	5840	5830	5840	5830	1938
232	20240220	151000	296513020	5840	5830	5840	5830	221
233	20240220	150900	295224570	5840	5840	5840	5840	0
234	20240220	150800	295224570	5840	5840	5840	5840	1
235	20240220	150700	295218730	5840	5840	5840	5840	22
236	20240220	150600	295090250	5830	5830	5830	5830	0
237	20240220	150500	295090250	5830	5830	5830	5830	0
238	20240220	150400	295090250	5830	5830	5830	5830	30
239	20240220	150300	294915350	5850	5830	5850	5830	52
240	20240220	150200	294611730	5840	5840	5840	5840	50
241	20240220	150100	294319730	5840	5850	5860	5840	1711
242	20240220	150000	284303400	5860	5840	5860	5840	61
243	20240220	145900	283946620	5860	5840	5860	5840	10
244	20240220	145800	283888050	5870	5870	5870	5870	0
245	20240220	145700	283888050	5870	5850	5870	5840	29
246	20240220	145600	283718290	5870	5860	5870	5830	761
247	20240220	145500	279277640	5870	5840	5870	5840	30
248	20240220	145400	279102090	5840	5840	5840	5840	46
249	20240220	145300	278833450	5840	5840	5840	5840	1
250	20240220	145200	278827610	5830	5830	5830	5830	0
251	20240220	145100	278827610	5830	5840	5840	5830	539
252	20240220	145000	275683240	5840	5830	5840	5830	169
253	20240220	144900	274696950	5830	5830	5830	5830	50
254	20240220	144800	274405450	5830	5830	5830	5830	55
255	20240220	144700	274084800	5830	5830	5830	5830	130
256	20240220	144600	273326900	5820	5820	5820	5820	50
257	20240220	144500	273035900	5820	5820	5820	5820	38
258	20240220	144400	272814740	5820	5820	5820	5820	301
259	20240220	144300	271062920	5820	5830	5830	5820	2039
260	20240220	144200	259194360	5830	5830	5830	5830	0
261	20240220	144100	259194360	5830	5830	5830	5830	3
262	20240220	144000	259176870	5830	5830	5830	5830	0
263	20240220	143900	259176870	5830	5830	5830	5830	0
264	20240220	143800	259176870	5830	5830	5830	5830	52
265	20240220	143700	258873710	5830	5830	5830	5830	0
266	20240220	143600	258873710	5830	5830	5830	5830	0
267	20240220	143500	258873710	5830	5830	5830	5830	0
268	20240220	143400	258873710	5830	5830	5830	5830	0
269	20240220	143300	258873710	5830	5830	5830	5830	0
270	20240220	143200	258873710	5830	5830	5830	5830	44
271	20240220	143100	258617190	5820	5830	5830	5820	28
272	20240220	143000	258454140	5830	5830	5830	5830	0
273	20240220	142900	258454140	5830	5830	5830	5830	0
274	20240220	142800	258454140	5830	5820	5830	5820	111
275	20240220	142700	257808020	5830	5830	5830	5830	0
276	20240220	142600	257808020	5830	5830	5830	5830	11
277	20240220	142500	257743890	5820	5830	5830	5820	83
278	20240220	142400	257260820	5830	5830	5830	5830	14
279	20240220	142300	257179200	5830	5830	5830	5830	10
280	20240220	142200	257120900	5830	5830	5830	5830	50
281	20240220	142100	256829400	5830	5830	5830	5830	11
282	20240220	142000	256765270	5830	5830	5830	5830	142
283	20240220	141900	255937410	5830	5830	5830	5830	21
284	20240220	141800	255814980	5830	5830	5830	5830	0
285	20240220	141700	255814980	5830	5830	5830	5830	78
286	20240220	141600	255360240	5830	5830	5830	5830	0
287	20240220	141500	255360240	5830	5820	5830	5820	53
288	20240220	141400	255051280	5830	5830	5830	5830	203
289	20240220	141300	253867790	5820	5820	5820	5820	130
290	20240220	141200	253111190	5820	5830	5830	5820	249
291	20240220	141100	251659550	5830	5830	5830	5830	0
292	20240220	141000	251659550	5830	5830	5830	5830	245
293	20240220	140900	250231200	5830	5830	5830	5830	0
294	20240220	140800	250231200	5830	5830	5830	5830	410
295	20240220	140700	247840900	5830	5840	5840	5830	21
296	20240220	140600	247718270	5840	5840	5840	5840	201
297	20240220	140500	246544430	5840	5840	5840	5840	125
298	20240220	140400	245814430	5830	5830	5830	5830	1
299	20240220	140300	245808600	5840	5840	5840	5840	25
300	20240220	140200	245662600	5840	5840	5840	5840	3
301	20240220	140100	245645080	5840	5840	5840	5840	104
302	20240220	140000	245037720	5840	5840	5840	5840	0
303	20240220	135900	245037720	5840	5840	5840	5840	11
304	20240220	135800	244973480	5840	5840	5840	5840	0
305	20240220	135700	244973480	5840	5840	5840	5840	0
306	20240220	135600	244973480	5840	5840	5840	5840	0
307	20240220	135500	244973480	5840	5840	5840	5840	0
308	20240220	135400	244973480	5840	5850	5850	5840	1368
309	20240220	135300	236984160	5850	5850	5850	5850	0
310	20240220	135200	236984160	5850	5850	5850	5850	0
311	20240220	135100	236984160	5850	5850	5850	5850	0
312	20240220	135000	236984160	5850	5850	5850	5850	0
313	20240220	134900	236984160	5850	5850	5850	5850	0
314	20240220	134800	236984160	5850	5850	5850	5850	20
315	20240220	134700	236867160	5870	5870	5870	5870	1
316	20240220	134600	236861290	5840	5840	5840	5840	50
317	20240220	134500	236569290	5840	5850	5850	5840	360
318	20240220	134400	234463620	5850	5850	5850	5850	200
319	20240220	134300	233293620	5880	5880	5880	5880	0
320	20240220	134200	233293620	5880	5880	5880	5880	0
321	20240220	134100	233293620	5880	5880	5880	5880	8
322	20240220	134000	233246580	5880	5880	5880	5880	0
323	20240220	133900	233246580	5880	5880	5880	5880	0
324	20240220	133800	233246580	5880	5880	5880	5880	0
325	20240220	133700	233246580	5880	5880	5880	5880	0
326	20240220	133600	233246580	5880	5880	5880	5880	51
327	20240220	133500	232946700	5880	5880	5880	5880	11
328	20240220	133400	232882020	5880	5880	5880	5880	0
329	20240220	133300	232882020	5880	5880	5880	5880	166
330	20240220	133200	231905940	5880	5880	5880	5880	0
331	20240220	133100	231905940	5880	5880	5880	5880	1
332	20240220	133000	231900060	5840	5840	5840	5840	0
333	20240220	132900	231900060	5840	5840	5840	5840	0
334	20240220	132800	231900060	5840	5840	5840	5840	0
335	20240220	132700	231900060	5840	5840	5840	5840	0
336	20240220	132600	231900060	5840	5850	5850	5840	1006
337	20240220	132500	226022460	5880	5880	5880	5880	1
338	20240220	132400	226016580	5860	5860	5860	5860	0
339	20240220	132300	226016580	5860	5860	5860	5860	30
340	20240220	132200	225840780	5870	5870	5870	5870	0
341	20240220	132100	225840780	5870	5870	5870	5870	0
342	20240220	132000	225840780	5870	5870	5870	5870	0
343	20240220	131900	225840780	5870	5870	5870	5870	0
344	20240220	131800	225840780	5870	5870	5870	5870	0
345	20240220	131700	225840780	5870	5870	5870	5870	8
346	20240220	131600	225793820	5880	5880	5880	5880	0
347	20240220	131500	225793820	5880	5880	5880	5880	1
348	20240220	131400	225787940	5880	5880	5880	5880	0
349	20240220	131300	225787940	5880	5880	5880	5880	0
350	20240220	131200	225787940	5880	5880	5880	5880	1
351	20240220	131100	225782060	5860	5860	5860	5860	100
352	20240220	131000	225196060	5860	5860	5860	5860	0
353	20240220	130900	225196060	5860	5860	5860	5860	100
354	20240220	130800	224610060	5860	5860	5860	5860	0
355	20240220	130700	224610060	5860	5860	5860	5860	0
356	20240220	130600	224610060	5860	5860	5860	5860	2
357	20240220	130500	224598340	5880	5880	5880	5880	0
358	20240220	130400	224598340	5880	5880	5880	5880	0
359	20240220	130300	224598340	5880	5880	5880	5880	0
360	20240220	130200	224598340	5880	5850	5880	5850	2174
361	20240220	130100	211880410	5860	5860	5860	5860	186
362	20240220	130000	210790450	5870	5870	5870	5870	0
363	20240220	125900	210790450	5870	5870	5870	5870	0
364	20240220	125800	210790450	5870	5870	5870	5870	0
365	20240220	125700	210790450	5870	5870	5870	5870	0
366	20240220	125600	210790450	5870	5870	5870	5870	0
367	20240220	125500	210790450	5870	5870	5870	5870	7
368	20240220	125400	210749360	5870	5870	5870	5870	20
369	20240220	125300	210631960	5870	5870	5870	5870	0
370	20240220	125200	210631960	5870	5870	5870	5870	0
371	20240220	125100	210631960	5870	5880	5880	5870	143
372	20240220	125000	209791320	5880	5880	5880	5880	1
373	20240220	124900	209785440	5860	5860	5860	5860	0
374	20240220	124800	209785440	5860	5860	5860	5860	0
375	20240220	124700	209785440	5860	5860	5860	5860	0
376	20240220	124600	209785440	5860	5860	5860	5860	0
377	20240220	124500	209785440	5860	5860	5860	5860	0
378	20240220	124400	209785440	5860	5860	5860	5860	0
379	20240220	124300	209785440	5860	5860	5860	5860	0
380	20240220	124200	209785440	5860	5860	5860	5860	0
381	20240220	124100	209785440	5860	5860	5860	5860	150
382	20240220	124000	208906440	5860	5860	5860	5860	0
383	20240220	123900	208906440	5860	5860	5860	5860	6
384	20240220	123800	208871280	5880	5880	5880	5880	10
385	20240220	123700	208812480	5880	5880	5880	5880	0
386	20240220	123600	208812480	5880	5880	5880	5880	2
387	20240220	123500	208800720	5880	5880	5880	5880	0
388	20240220	123400	208800720	5880	5880	5880	5880	0
389	20240220	123300	208800720	5880	5860	5880	5860	37
390	20240220	123200	208583880	5860	5860	5860	5860	464
391	20240220	123100	205864840	5860	5860	5860	5860	2000
392	20240220	123000	194144840	5860	5880	5880	5860	401
393	20240220	122900	191794950	5870	5870	5870	5870	0
394	20240220	122800	191794950	5870	5870	5870	5870	10
395	20240220	122700	191736250	5870	5870	5870	5870	0
396	20240220	122600	191736250	5870	5870	5870	5870	0
397	20240220	122500	191736250	5870	5870	5870	5870	278
398	20240220	122400	190104390	5870	5870	5870	5870	50
399	20240220	122300	189810890	5870	5870	5870	5870	0
400	20240220	122200	189810890	5870	5870	5870	5870	0
401	20240220	122100	189810890	5870	5870	5870	5870	0
402	20240220	122000	189810890	5870	5870	5870	5870	0
403	20240220	121900	189810890	5870	5870	5870	5870	0
404	20240220	121800	189810890	5870	5870	5870	5870	0
405	20240220	121700	189810890	5870	5870	5870	5870	0
406	20240220	121600	189810890	5870	5870	5870	5870	0
407	20240220	121500	189810890	5870	5870	5870	5870	0
408	20240220	121400	189810890	5870	5870	5870	5870	0
409	20240220	121300	189810890	5870	5870	5870	5870	0
410	20240220	121200	189810890	5870	5870	5870	5870	0
411	20240220	121100	189810890	5870	5870	5870	5870	0
412	20240220	121000	189810890	5870	5870	5870	5870	3
413	20240220	120900	189793280	5870	5870	5870	5870	0
414	20240220	120800	189793280	5870	5870	5870	5870	0
415	20240220	120700	189793280	5870	5870	5870	5870	1
416	20240220	120600	189787410	5880	5880	5880	5880	0
417	20240220	120500	189787410	5880	5880	5880	5880	0
418	20240220	120400	189787410	5880	5880	5880	5880	0
419	20240220	120300	189787410	5880	5880	5880	5880	0
420	20240220	120200	189787410	5880	5880	5880	5880	0
421	20240220	120100	189787410	5880	5880	5880	5880	0
422	20240220	120000	189787410	5880	5880	5880	5880	0
423	20240220	115900	189787410	5880	5880	5880	5880	0
424	20240220	115800	189787410	5880	5880	5880	5880	0
425	20240220	115700	189787410	5880	5870	5880	5870	15
426	20240220	115600	189699350	5870	5870	5870	5870	0
427	20240220	115500	189699350	5870	5870	5870	5870	1
428	20240220	115400	189693480	5880	5880	5880	5880	80
429	20240220	115300	189223080	5880	5880	5880	5880	0
430	20240220	115200	189223080	5880	5880	5880	5880	0
431	20240220	115100	189223080	5880	5880	5880	5880	0
432	20240220	115000	189223080	5880	5880	5880	5880	0
433	20240220	114900	189223080	5880	5880	5880	5880	10
434	20240220	114800	189164280	5880	5880	5880	5880	0
435	20240220	114700	189164280	5880	5880	5880	5880	0
436	20240220	114600	189164280	5880	5880	5880	5880	30
437	20240220	114500	188987880	5880	5880	5880	5880	0
438	20240220	114400	188987880	5880	5880	5880	5880	40
439	20240220	114300	188752680	5880	5880	5880	5880	0
440	20240220	114200	188752680	5880	5880	5880	5880	40
441	20240220	114100	188517480	5880	5880	5880	5880	0
442	20240220	114000	188517480	5880	5880	5880	5880	0
443	20240220	113900	188517480	5880	5880	5880	5880	1
444	20240220	113800	188511600	5880	5880	5880	5880	0
445	20240220	113700	188511600	5880	5880	5880	5880	100
446	20240220	113600	187923600	5880	5880	5880	5880	0
447	20240220	113500	187923600	5880	5880	5880	5880	0
448	20240220	113400	187923600	5880	5880	5880	5880	0
449	20240220	113300	187923600	5880	5880	5880	5880	0
450	20240220	113200	187923600	5880	5880	5880	5880	0
451	20240220	113100	187923600	5880	5880	5880	5880	0
452	20240220	113000	187923600	5880	5880	5880	5880	0
453	20240220	112900	187923600	5880	5880	5880	5880	0
454	20240220	112800	187923600	5880	5880	5880	5880	0
455	20240220	112700	187923600	5880	5880	5880	5880	0
456	20240220	112600	187923600	5880	5880	5880	5880	1
457	20240220	112500	187917720	5860	5860	5860	5860	0
458	20240220	112400	187917720	5860	5860	5860	5860	0
459	20240220	112300	187917720	5860	5860	5860	5860	75
460	20240220	112200	187478220	5880	5880	5880	5880	3
461	20240220	112100	187460580	5880	5880	5880	5880	0
462	20240220	112000	187460580	5880	5880	5880	5880	0
463	20240220	111900	187460580	5880	5880	5880	5880	250
464	20240220	111800	185990580	5880	5880	5880	5880	0
465	20240220	111700	185990580	5880	5880	5880	5880	0
466	20240220	111600	185990580	5880	5880	5880	5880	1
467	20240220	111500	185984700	5890	5890	5890	5890	0
468	20240220	111400	185984700	5890	5890	5890	5890	0
469	20240220	111300	185984700	5890	5890	5890	5890	1
470	20240220	111200	185978810	5890	5890	5890	5890	1
471	20240220	111100	185972920	5860	5860	5860	5860	0
472	20240220	111000	185972920	5860	5860	5860	5860	0
473	20240220	110900	185972920	5860	5860	5860	5860	0
474	20240220	110800	185972920	5860	5890	5890	5860	12
475	20240220	110700	185902540	5860	5870	5870	5860	396
476	20240220	110600	183581720	5890	5870	5890	5870	4
477	20240220	110500	183558200	5870	5870	5870	5870	120
478	20240220	110400	182853800	5870	5870	5870	5870	200
479	20240220	110300	181679800	5870	5870	5870	5870	1466
480	20240220	110200	173074380	5870	5870	5870	5870	500
481	20240220	110100	170139380	5870	5870	5870	5870	0
482	20240220	110000	170139380	5870	5870	5870	5870	0
483	20240220	105900	170139380	5870	5870	5870	5870	0
484	20240220	105800	170139380	5870	5870	5870	5870	0
485	20240220	105700	170139380	5870	5870	5870	5870	5
486	20240220	105600	170110030	5890	5890	5890	5890	0
487	20240220	105500	170110030	5890	5890	5890	5890	0
488	20240220	105400	170110030	5890	5890	5890	5890	0
489	20240220	105300	170110030	5890	5890	5890	5890	1
490	20240220	105200	170104140	5880	5880	5880	5880	33
491	20240220	105100	169910100	5880	5880	5880	5880	0
492	20240220	105000	169910100	5880	5870	5880	5870	117
493	20240220	104900	169222160	5870	5870	5870	5870	41
494	20240220	104800	168981490	5880	5870	5880	5870	65
495	20240220	104700	168599890	5870	5870	5870	5870	0
496	20240220	104600	168599890	5870	5870	5870	5870	120
497	20240220	104500	167895490	5880	5880	5880	5880	148
498	20240220	104400	167025250	5890	5890	5890	5890	0
499	20240220	104300	167025250	5890	5890	5890	5890	0
500	20240220	104200	167025250	5890	5890	5890	5890	0
501	20240220	104100	167025250	5890	5890	5890	5890	90
502	20240220	104000	166495150	5890	5890	5890	5890	0
503	20240220	103900	166495150	5890	5890	5890	5890	0
504	20240220	103800	166495150	5890	5890	5890	5890	0
505	20240220	103700	166495150	5890	5880	5890	5880	281
506	20240220	103600	164842810	5890	5890	5890	5890	2
507	20240220	103500	164831030	5890	5880	5890	5880	19
508	20240220	103400	164719300	5880	5880	5880	5880	1856
509	20240220	103300	153806020	5890	5900	5900	5890	3002
510	20240220	103200	136124230	5910	5910	5910	5910	0
511	20240220	103100	136124230	5910	5910	5910	5910	0
512	20240220	103000	136124230	5910	5910	5910	5910	0
513	20240220	102900	136124230	5910	5910	5910	5910	1
514	20240220	102800	136118320	5910	5900	5910	5900	100
515	20240220	102700	135527500	5910	5910	5910	5910	0
516	20240220	102600	135527500	5910	5910	5910	5910	0
517	20240220	102500	135527500	5910	5930	5930	5900	5657
518	20240220	102400	102148360	5930	5870	5930	5870	1624
519	20240220	102300	92576620	5880	5880	5880	5880	11
520	20240220	102200	92511940	5870	5870	5870	5870	0
521	20240220	102100	92511940	5870	5870	5870	5870	83
522	20240220	102000	92024730	5880	5880	5880	5880	0
523	20240220	101900	92024730	5880	5870	5880	5870	40
524	20240220	101800	91789920	5870	5870	5870	5870	170
525	20240220	101700	90792020	5870	5870	5870	5870	20
526	20240220	101600	90674620	5870	5870	5870	5870	71
527	20240220	101500	90257850	5870	5870	5870	5870	0
528	20240220	101400	90257850	5870	5870	5870	5870	0
529	20240220	101300	90257850	5870	5870	5870	5870	117
530	20240220	101200	89571060	5870	5870	5870	5870	136
531	20240220	101100	88772740	5870	5870	5870	5870	1
532	20240220	101000	88766870	5870	5870	5870	5870	1
533	20240220	100900	88761000	5860	5860	5860	5860	10
534	20240220	100800	88702400	5870	5870	5870	5870	7
535	20240220	100700	88661310	5870	5860	5870	5860	3
536	20240220	100600	88643720	5860	5860	5860	5860	0
537	20240220	100500	88643720	5860	5860	5860	5860	0
538	20240220	100400	88643720	5860	5860	5860	5860	32
539	20240220	100300	88456200	5870	5870	5870	5860	38
540	20240220	100200	88233340	5870	5870	5870	5870	300
541	20240220	100100	86472340	5870	5870	5870	5870	1
542	20240220	100000	86466470	5870	5870	5870	5850	554
543	20240220	095900	83222710	5860	5860	5860	5860	28
544	20240220	095800	83058630	5860	5860	5860	5860	1
545	20240220	095700	83052770	5860	5860	5860	5860	171
546	20240220	095600	82050710	5860	5860	5860	5860	0
547	20240220	095500	82050710	5860	5860	5860	5860	0
548	20240220	095400	82050710	5860	5860	5860	5860	0
549	20240220	095300	82050710	5860	5860	5860	5860	0
550	20240220	095200	82050710	5860	5860	5860	5860	1
551	20240220	095100	82044850	5840	5840	5840	5840	0
552	20240220	095000	82044850	5840	5840	5840	5840	1330
553	20240220	094900	74277650	5860	5860	5860	5860	0
554	20240220	094800	74277650	5860	5860	5860	5860	0
555	20240220	094700	74277650	5860	5860	5860	5860	0
556	20240220	094600	74277650	5860	5860	5860	5860	0
557	20240220	094500	74277650	5860	5860	5860	5860	0
558	20240220	094400	74277650	5860	5860	5860	5860	0
559	20240220	094300	74277650	5860	5850	5860	5850	835
560	20240220	094200	69391900	5850	5850	5850	5850	310
561	20240220	094100	67578400	5850	5860	5860	5850	582
562	20240220	094000	64172080	5860	5860	5860	5860	0
563	20240220	093900	64172080	5860	5850	5860	5850	2
564	20240220	093800	64160370	5860	5860	5860	5860	1
565	20240220	093700	64154510	5860	5860	5860	5860	6
566	20240220	093600	64119350	5860	5860	5860	5860	12
567	20240220	093500	64049030	5860	5860	5860	5860	0
568	20240220	093400	64049030	5860	5860	5860	5860	50
569	20240220	093300	63756030	5870	5870	5870	5870	2
570	20240220	093200	63744290	5870	5870	5870	5870	143
571	20240220	093100	62904880	5870	5870	5870	5870	0
572	20240220	093000	62904880	5870	5870	5870	5870	40
573	20240220	092900	62670080	5850	5850	5850	5850	0
574	20240220	092800	62670080	5850	5850	5850	5850	0
575	20240220	092700	62670080	5850	5850	5850	5850	12
576	20240220	092600	62599880	5840	5840	5840	5840	0
577	20240220	092500	62599880	5840	5840	5840	5840	200
578	20240220	092400	61431880	5840	5840	5840	5840	500
579	20240220	092300	58511880	5840	5840	5840	5840	20
580	20240220	092200	58395080	5840	5840	5840	5840	0
581	20240220	092100	58395080	5840	5840	5840	5840	0
582	20240220	092000	58395080	5840	5840	5840	5840	136
583	20240220	091900	57600840	5840	5840	5840	5840	114
584	20240220	091800	56935080	5840	5840	5840	5840	50
585	20240220	091700	56643080	5840	5840	5870	5810	2755
586	20240220	091600	40597710	5850	5850	5850	5850	23
587	20240220	091500	40463160	5850	5850	5850	5850	16
588	20240220	091400	40369560	5850	5850	5850	5850	0
589	20240220	091300	40369560	5850	5850	5850	5850	10
590	20240220	091200	40311060	5850	5850	5850	5850	0
591	20240220	091100	40311060	5850	5850	5850	5850	0
592	20240220	091000	40311060	5850	5850	5850	5850	462
593	20240220	090900	37608360	5850	5870	5870	5850	883
594	20240220	090800	32440810	5850	5850	5850	5850	0
595	20240220	090700	32440810	5850	5850	5850	5850	0
596	20240220	090600	32440810	5850	5870	5870	5850	211
597	20240220	090500	31206440	5880	5880	5880	5880	0
598	20240220	090400	31206440	5880	5880	5880	5880	200
599	20240220	090300	30030440	5880	5880	5880	5880	0
600	20240220	090200	30030440	5880	5880	5880	5880	0
601	20240220	090100	30030440	5880	5880	5880	5880	1441
602	20240220	090000	21557360	5860	5830	5870	5830	3692