KissMeData/068930/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194500	178890790	5930	5930	5930	5930	93
3	20240214	194400	178890790	5930	5930	5930	5930	0
4	20240214	194300	178890790	5930	5930	5930	5930	0
5	20240214	194200	178890790	5930	5930	5930	5930	0
6	20240214	194100	178890790	5930	5930	5930	5930	0
7	20240214	194000	178890790	5930	5930	5930	5930	0
8	20240214	193900	178890790	5930	5930	5930	5930	0
9	20240214	193800	178890790	5930	5930	5930	5930	0
10	20240214	193700	178890790	5930	5930	5930	5930	0
11	20240214	193600	178890790	5930	5930	5930	5930	0
12	20240214	193500	178890790	5930	5930	5930	5930	0
13	20240214	193400	178890790	5930	5930	5930	5930	0
14	20240214	193300	178890790	5930	5930	5930	5930	0
15	20240214	193200	178890790	5930	5930	5930	5930	0
16	20240214	193100	178890790	5930	5930	5930	5930	0
17	20240214	193000	178890790	5930	5930	5930	5930	0
18	20240214	192900	178890790	5930	5930	5930	5930	0
19	20240214	192800	178890790	5930	5930	5930	5930	0
20	20240214	192700	178890790	5930	5930	5930	5930	0
21	20240214	192600	178890790	5930	5930	5930	5930	0
22	20240214	192500	178890790	5930	5930	5930	5930	0
23	20240214	192400	178890790	5930	5930	5930	5930	0
24	20240214	192300	178890790	5930	5930	5930	5930	0
25	20240214	192200	178890790	5930	5930	5930	5930	0
26	20240214	192100	178890790	5930	5930	5930	5930	0
27	20240214	192000	178890790	5930	5930	5930	5930	0
28	20240214	191900	178890790	5930	5930	5930	5930	0
29	20240214	191800	178890790	5930	5930	5930	5930	0
30	20240214	191700	178890790	5930	5930	5930	5930	0
31	20240214	191600	178890790	5930	5930	5930	5930	0
32	20240214	191500	178890790	5930	5930	5930	5930	93
33	20240214	191400	178890790	5930	5930	5930	5930	0
34	20240214	191300	178890790	5930	5930	5930	5930	0
35	20240214	191200	178890790	5930	5930	5930	5930	0
36	20240214	191100	178890790	5930	5930	5930	5930	0
37	20240214	191000	178890790	5930	5930	5930	5930	0
38	20240214	190900	178890790	5930	5930	5930	5930	0
39	20240214	190800	178890790	5930	5930	5930	5930	0
40	20240214	190700	178890790	5930	5930	5930	5930	0
41	20240214	190600	178890790	5930	5930	5930	5930	0
42	20240214	190500	178890790	5930	5930	5930	5930	0
43	20240214	190400	178890790	5930	5930	5930	5930	0
44	20240214	190300	178890790	5930	5930	5930	5930	0
45	20240214	190200	178890790	5930	5930	5930	5930	0
46	20240214	190100	178890790	5930	5930	5930	5930	0
47	20240214	190000	178890790	5930	5930	5930	5930	0
48	20240214	185900	178890790	5930	5930	5930	5930	0
49	20240214	185800	178890790	5930	5930	5930	5930	0
50	20240214	185700	178890790	5930	5930	5930	5930	0
51	20240214	185600	178890790	5930	5930	5930	5930	0
52	20240214	185500	178890790	5930	5930	5930	5930	0
53	20240214	185400	178890790	5930	5930	5930	5930	0
54	20240214	185300	178890790	5930	5930	5930	5930	0
55	20240214	185200	178890790	5930	5930	5930	5930	0
56	20240214	185100	178890790	5930	5930	5930	5930	0
57	20240214	185000	178890790	5930	5930	5930	5930	0
58	20240214	184900	178890790	5930	5930	5930	5930	0
59	20240214	184800	178890790	5930	5930	5930	5930	0
60	20240214	184700	178890790	5930	5930	5930	5930	0
61	20240214	184600	178890790	5930	5930	5930	5930	0
62	20240214	184500	178890790	5930	5930	5930	5930	93
63	20240214	184400	178890790	5930	5930	5930	5930	0
64	20240214	184300	178890790	5930	5930	5930	5930	0
65	20240214	184200	178890790	5930	5930	5930	5930	0
66	20240214	184100	178890790	5930	5930	5930	5930	0
67	20240214	184000	178890790	5930	5930	5930	5930	0
68	20240214	183900	178890790	5930	5930	5930	5930	0
69	20240214	183800	178890790	5930	5930	5930	5930	0
70	20240214	183700	178890790	5930	5930	5930	5930	0
71	20240214	183600	178890790	5930	5930	5930	5930	0
72	20240214	183500	178890790	5930	5930	5930	5930	0
73	20240214	183400	178890790	5930	5930	5930	5930	0
74	20240214	183300	178890790	5930	5930	5930	5930	0
75	20240214	183200	178890790	5930	5930	5930	5930	0
76	20240214	183100	178890790	5930	5930	5930	5930	0
77	20240214	183000	178890790	5930	5930	5930	5930	0
78	20240214	182900	178890790	5930	5930	5930	5930	0
79	20240214	182800	178890790	5930	5930	5930	5930	0
80	20240214	182700	178890790	5930	5930	5930	5930	0
81	20240214	182600	178890790	5930	5930	5930	5930	0
82	20240214	182500	178890790	5930	5930	5930	5930	0
83	20240214	182400	178890790	5930	5930	5930	5930	0
84	20240214	182300	178890790	5930	5930	5930	5930	0
85	20240214	182200	178890790	5930	5930	5930	5930	0
86	20240214	182100	178890790	5930	5930	5930	5930	0
87	20240214	182000	178890790	5930	5930	5930	5930	0
88	20240214	181900	178890790	5930	5930	5930	5930	0
89	20240214	181800	178890790	5930	5930	5930	5930	0
90	20240214	181700	178890790	5930	5930	5930	5930	0
91	20240214	181600	178890790	5930	5930	5930	5930	0
92	20240214	181500	178890790	5930	5930	5930	5930	93
93	20240214	181400	178890790	5930	5930	5930	5930	0
94	20240214	181300	178890790	5930	5930	5930	5930	0
95	20240214	181200	178890790	5930	5930	5930	5930	0
96	20240214	181100	178890790	5930	5930	5930	5930	0
97	20240214	181000	178890790	5930	5930	5930	5930	0
98	20240214	180900	178890790	5930	5930	5930	5930	0
99	20240214	180800	178890790	5930	5930	5930	5930	0
100	20240214	180700	178890790	5930	5930	5930	5930	0
101	20240214	180600	178890790	5930	5930	5930	5930	0
102	20240214	180500	178890790	5930	5930	5930	5930	0
103	20240214	180400	178890790	5930	5930	5930	5930	0
104	20240214	180300	178890790	5930	5930	5930	5930	0
105	20240214	180200	178890790	5930	5930	5930	5930	0
106	20240214	180100	178890790	5930	5930	5930	5930	0
107	20240214	180000	178890790	5930	5930	5930	5930	0
108	20240214	175900	178890790	5930	5930	5930	5930	0
109	20240214	175800	178890790	5930	5930	5930	5930	0
110	20240214	175700	178890790	5930	5930	5930	5930	0
111	20240214	175600	178890790	5930	5930	5930	5930	0
112	20240214	175500	178890790	5930	5930	5930	5930	0
113	20240214	175400	178890790	5930	5930	5930	5930	0
114	20240214	175300	178890790	5930	5930	5930	5930	0
115	20240214	175200	178890790	5930	5930	5930	5930	0
116	20240214	175100	178890790	5930	5930	5930	5930	0
117	20240214	175000	178890790	5930	5930	5930	5930	0
118	20240214	174900	178890790	5930	5930	5930	5930	0
119	20240214	174800	178890790	5930	5930	5930	5930	0
120	20240214	174700	178890790	5930	5930	5930	5930	0
121	20240214	174600	178890790	5930	5930	5930	5930	0
122	20240214	174500	178890790	5930	5930	5930	5930	93
123	20240214	174400	178890790	5930	5930	5930	5930	0
124	20240214	174300	178890790	5930	5930	5930	5930	0
125	20240214	174200	178890790	5930	5930	5930	5930	0
126	20240214	174100	178890790	5930	5930	5930	5930	0
127	20240214	174000	178890790	5930	5930	5930	5930	0
128	20240214	173900	178890790	5930	5930	5930	5930	0
129	20240214	173800	178890790	5930	5930	5930	5930	0
130	20240214	173700	178890790	5930	5930	5930	5930	0
131	20240214	173600	178890790	5930	5930	5930	5930	0
132	20240214	173500	178890790	5930	5930	5930	5930	0
133	20240214	173400	178890790	5930	5930	5930	5930	0
134	20240214	173300	178890790	5930	5930	5930	5930	0
135	20240214	173200	178890790	5930	5930	5930	5930	0
136	20240214	173100	178890790	5930	5930	5930	5930	0
137	20240214	173000	178890790	5930	5930	5930	5930	0
138	20240214	172900	178890790	5930	5930	5930	5930	0
139	20240214	172800	178890790	5930	5930	5930	5930	0
140	20240214	172700	178890790	5930	5930	5930	5930	0
141	20240214	172600	178890790	5930	5930	5930	5930	0
142	20240214	172500	178890790	5930	5930	5930	5930	0
143	20240214	172400	178890790	5930	5930	5930	5930	0
144	20240214	172300	178890790	5930	5930	5930	5930	0
145	20240214	172200	178890790	5930	5930	5930	5930	0
146	20240214	172100	178890790	5930	5930	5930	5930	0
147	20240214	172000	178890790	5930	5930	5930	5930	0
148	20240214	171900	178890790	5930	5930	5930	5930	0
149	20240214	171800	178890790	5930	5930	5930	5930	0
150	20240214	171700	178890790	5930	5930	5930	5930	0
151	20240214	171600	178890790	5930	5930	5930	5930	0
152	20240214	171500	178890790	5930	5930	5930	5930	93
153	20240214	171400	178890790	5930	5930	5930	5930	0
154	20240214	171300	178890790	5930	5930	5930	5930	0
155	20240214	171200	178890790	5930	5930	5930	5930	0
156	20240214	171100	178890790	5930	5930	5930	5930	0
157	20240214	171000	178890790	5930	5930	5930	5930	0
158	20240214	170900	178890790	5930	5930	5930	5930	0
159	20240214	170800	178890790	5930	5930	5930	5930	0
160	20240214	170700	178890790	5930	5930	5930	5930	0
161	20240214	170600	178890790	5930	5930	5930	5930	0
162	20240214	170500	178890790	5930	5930	5930	5930	0
163	20240214	170400	178890790	5930	5930	5930	5930	0
164	20240214	170300	178890790	5930	5930	5930	5930	0
165	20240214	170200	178890790	5930	5930	5930	5930	0
166	20240214	170100	178890790	5930	5930	5930	5930	0
167	20240214	170000	178890790	5930	5930	5930	5930	0
168	20240214	165900	178890790	5930	5930	5930	5930	0
169	20240214	165800	178890790	5930	5930	5930	5930	0
170	20240214	165700	178890790	5930	5930	5930	5930	0
171	20240214	165600	178890790	5930	5930	5930	5930	0
172	20240214	165500	178890790	5930	5930	5930	5930	0
173	20240214	165400	178890790	5930	5930	5930	5930	0
174	20240214	165300	178890790	5930	5930	5930	5930	0
175	20240214	165200	178890790	5930	5930	5930	5930	0
176	20240214	165100	178890790	5930	5930	5930	5930	0
177	20240214	165000	178890790	5930	5930	5930	5930	0
178	20240214	164900	178890790	5930	5930	5930	5930	0
179	20240214	164800	178890790	5930	5930	5930	5930	0
180	20240214	164700	178890790	5930	5930	5930	5930	0
181	20240214	164600	178890790	5930	5930	5930	5930	0
182	20240214	164500	178890790	5930	5930	5930	5930	93
183	20240214	164400	178890790	5930	5930	5930	5930	0
184	20240214	164300	178890790	5930	5930	5930	5930	0
185	20240214	164200	178890790	5930	5930	5930	5930	0
186	20240214	164100	178890790	5930	5930	5930	5930	0
187	20240214	164000	178890790	5930	5930	5930	5930	0
188	20240214	163900	178890790	5930	5930	5930	5930	0
189	20240214	163800	178890790	5930	5930	5930	5930	0
190	20240214	163700	178890790	5930	5930	5930	5930	0
191	20240214	163600	178890790	5930	5930	5930	5930	0
192	20240214	163500	178890790	5930	5930	5930	5930	0
193	20240214	163400	178890790	5930	5930	5930	5930	0
194	20240214	163300	178890790	5930	5930	5930	5930	0
195	20240214	163200	178890790	5930	5930	5930	5930	0
196	20240214	163100	178890790	5930	5930	5930	5930	0
197	20240214	163000	178890790	5930	5930	5930	5930	0
198	20240214	162900	178890790	5930	5930	5930	5930	0
199	20240214	162800	178890790	5930	5930	5930	5930	0
200	20240214	162700	178890790	5930	5930	5930	5930	0
201	20240214	162600	178890790	5930	5930	5930	5930	0
202	20240214	162500	178890790	5930	5930	5930	5930	0
203	20240214	162400	178890790	5930	5930	5930	5930	0
204	20240214	162300	178890790	5930	5930	5930	5930	0
205	20240214	162200	178890790	5930	5930	5930	5930	0
206	20240214	162100	178890790	5930	5930	5930	5930	0
207	20240214	162000	178890790	5930	5930	5930	5930	0
208	20240214	161900	178890790	5930	5930	5930	5930	0
209	20240214	161800	178890790	5930	5930	5930	5930	0
210	20240214	161700	178890790	5930	5930	5930	5930	0
211	20240214	161600	178890790	5930	5930	5930	5930	0
212	20240214	161500	178890790	5930	5930	5930	5930	93
213	20240214	161400	178890790	5930	5930	5930	5930	0
214	20240214	161300	178890790	5930	5930	5930	5930	0
215	20240214	161200	178890790	5930	5930	5930	5930	0
216	20240214	161100	178890790	5930	5930	5930	5930	0
217	20240214	161000	178890790	5930	5930	5930	5930	0
218	20240214	160900	178890790	5930	5930	5930	5930	0
219	20240214	160800	178890790	5930	5930	5930	5930	0
220	20240214	160700	178890790	5930	5930	5930	5930	0
221	20240214	160600	178890790	5930	5930	5930	5930	0
222	20240214	160500	178890790	5930	5930	5930	5930	0
223	20240214	160400	178890790	5930	5930	5930	5930	0
224	20240214	160300	178890790	5930	5930	5930	5930	0
225	20240214	160200	178890790	5930	5930	5930	5930	0
226	20240214	160100	178890790	5930	5930	5930	5930	0
227	20240214	160000	178890790	5930	5930	5930	5930	0
228	20240214	155900	178890790	5930	5930	5930	5930	0
229	20240214	155800	178890790	5930	5930	5930	5930	0
230	20240214	155700	178890790	5930	5930	5930	5930	0
231	20240214	155600	178890790	5930	5930	5930	5930	0
232	20240214	155500	178890790	5930	5930	5930	5930	0
233	20240214	155400	178890790	5930	5930	5930	5930	0
234	20240214	155300	178890790	5930	5930	5930	5930	0
235	20240214	155200	178890790	5930	5930	5930	5930	0
236	20240214	155100	178890790	5930	5930	5930	5930	0
237	20240214	155000	178890790	5930	5930	5930	5930	0
238	20240214	154900	178890790	5930	5930	5930	5930	0
239	20240214	154800	178890790	5930	5930	5930	5930	0
240	20240214	154700	178890790	5930	5930	5930	5930	0
241	20240214	154600	178890790	5930	5930	5930	5930	0
242	20240214	154500	178890790	5930	5930	5930	5930	93
243	20240214	154400	178890790	5930	5930	5930	5930	0
244	20240214	154300	178890790	5930	5930	5930	5930	0
245	20240214	154200	178890790	5930	5930	5930	5930	0
246	20240214	154100	178890790	5930	5930	5930	5930	0
247	20240214	154000	178890790	5930	5930	5930	5930	0
248	20240214	153900	178890790	5930	5930	5930	5930	0
249	20240214	153800	178890790	5930	5930	5930	5930	0
250	20240214	153700	178890790	5930	5930	5930	5930	0
251	20240214	153600	178890790	5930	5930	5930	5930	0
252	20240214	153500	178890790	5930	5930	5930	5930	0
253	20240214	153400	178890790	5930	5930	5930	5930	0
254	20240214	153300	178890790	5930	5930	5930	5930	0
255	20240214	153200	178890790	5930	5930	5930	5930	0
256	20240214	153100	178890790	5930	5930	5930	5930	0
257	20240214	153000	178890790	5930	5930	5930	5930	93
258	20240214	152900	178339300	5930	5930	5930	5930	0
259	20240214	152800	178339300	5930	5930	5930	5930	0
260	20240214	152700	178339300	5930	5930	5930	5930	0
261	20240214	152600	178339300	5930	5930	5930	5930	0
262	20240214	152500	178339300	5930	5930	5930	5930	0
263	20240214	152400	178339300	5930	5930	5930	5930	0
264	20240214	152300	178339300	5930	5930	5930	5930	0
265	20240214	152200	178339300	5930	5930	5930	5930	0
266	20240214	152100	178339300	5930	5930	5930	5930	0
267	20240214	152000	178339300	5930	5930	5930	5930	0
268	20240214	151900	178339300	5930	5900	5930	5890	78
269	20240214	151800	177879820	5930	5930	5930	5930	0
270	20240214	151700	177879820	5930	5910	5930	5910	2
271	20240214	151600	177867980	5930	5920	5930	5920	10
272	20240214	151500	177808760	5920	5910	5920	5890	108
273	20240214	151400	177171650	5920	5920	5920	5920	43
274	20240214	151300	176917090	5920	5920	5920	5920	84
275	20240214	151200	176419810	5920	5890	5920	5890	424
276	20240214	151100	173922390	5920	5920	5920	5920	0
277	20240214	151000	173922390	5920	5890	5920	5890	157
278	20240214	150900	172997630	5920	5920	5920	5920	0
279	20240214	150800	172997630	5920	5920	5920	5920	0
280	20240214	150700	172997630	5920	5890	5920	5890	79
281	20240214	150600	172532290	5920	5920	5920	5920	0
282	20240214	150500	172532290	5920	5920	5920	5920	1
283	20240214	150400	172526370	5920	5920	5920	5880	130
284	20240214	150300	171759890	5920	5920	5920	5920	1
285	20240214	150200	171753970	5880	5890	5920	5880	114
286	20240214	150100	171082820	5890	5890	5920	5890	1352
287	20240214	150000	163094270	5890	5890	5890	5890	0
288	20240214	145900	163094270	5890	5880	5890	5880	99
289	20240214	145800	162511950	5890	5890	5890	5890	0
290	20240214	145700	162511950	5890	5890	5890	5890	1
291	20240214	145600	162506060	5880	5870	5880	5870	136
292	20240214	145500	161707160	5860	5860	5860	5860	0
293	20240214	145400	161707160	5860	5860	5860	5860	79
294	20240214	145300	161244220	5860	5860	5860	5860	0
295	20240214	145200	161244220	5860	5860	5860	5860	0
296	20240214	145100	161244220	5860	5870	5870	5860	1079
297	20240214	145000	154914390	5880	5880	5880	5880	1
298	20240214	144900	154908510	5870	5870	5870	5870	0
299	20240214	144800	154908510	5870	5870	5870	5870	78
300	20240214	144700	154450650	5870	5870	5870	5870	14
301	20240214	144600	154368470	5870	5870	5870	5870	79
302	20240214	144500	153904740	5870	5870	5870	5870	0
303	20240214	144400	153904740	5870	5870	5870	5870	0
304	20240214	144300	153904740	5870	5870	5870	5870	79
305	20240214	144200	153441010	5870	5870	5870	5870	0
306	20240214	144100	153441010	5870	5870	5870	5870	0
307	20240214	144000	153441010	5870	5870	5870	5870	78
308	20240214	143900	152983150	5870	5870	5870	5870	3
309	20240214	143800	152965540	5880	5880	5880	5870	154
310	20240214	143700	152060810	5870	5870	5870	5870	0
311	20240214	143600	152060810	5870	5870	5870	5870	0
312	20240214	143500	152060810	5870	5870	5870	5870	79
313	20240214	143400	151597080	5870	5870	5870	5870	0
314	20240214	143300	151597080	5870	5870	5870	5870	0
315	20240214	143200	151597080	5870	5870	5870	5870	78
316	20240214	143100	151139220	5870	5870	5870	5870	59
317	20240214	143000	150792890	5880	5880	5880	5880	79
318	20240214	142900	150328370	5870	5870	5870	5870	0
319	20240214	142800	150328370	5870	5870	5870	5870	0
320	20240214	142700	150328370	5870	5870	5870	5870	79
321	20240214	142600	149864640	5870	5870	5870	5870	0
322	20240214	142500	149864640	5870	5870	5870	5870	10
323	20240214	142400	149805940	5870	5870	5870	5870	78
324	20240214	142300	149348080	5880	5880	5880	5880	115
325	20240214	142200	148671880	5870	5880	5880	5870	283
326	20240214	142100	147009320	5880	5880	5880	5880	0
327	20240214	142000	147009320	5880	5860	5910	5860	1737
328	20240214	141900	136770530	5850	5850	5850	5850	78
329	20240214	141800	136314230	5850	5850	5850	5850	0
330	20240214	141700	136314230	5850	5850	5850	5850	1262
331	20240214	141600	128931530	5840	5840	5840	5840	79
332	20240214	141500	128470170	5840	5840	5840	5840	0
333	20240214	141400	128470170	5840	5840	5840	5840	279
334	20240214	141300	126840810	5840	5840	5840	5840	0
335	20240214	141200	126840810	5840	5840	5840	5840	503
336	20240214	141100	123903290	5840	5830	5840	5830	249
337	20240214	141000	122449910	5830	5830	5830	5830	0
338	20240214	140900	122449910	5830	5830	5830	5830	0
339	20240214	140800	122449910	5830	5830	5830	5830	79
340	20240214	140700	121989340	5840	5840	5840	5840	10
341	20240214	140600	121930940	5830	5830	5830	5830	79
342	20240214	140500	121470370	5840	5830	5840	5830	2
343	20240214	140400	121458700	5830	5830	5830	5830	0
344	20240214	140300	121458700	5830	5830	5830	5830	78
345	20240214	140200	121003960	5830	5830	5830	5830	0
346	20240214	140100	121003960	5830	5830	5830	5830	0
347	20240214	140000	121003960	5830	5830	5830	5830	79
348	20240214	135900	120543390	5840	5840	5840	5840	74
349	20240214	135800	120111230	5830	5830	5830	5830	79
350	20240214	135700	119650660	5840	5840	5840	5840	1
351	20240214	135600	119644820	5840	5840	5840	5840	0
352	20240214	135500	119644820	5840	5840	5840	5840	3
353	20240214	135400	119627300	5830	5830	5830	5830	0
354	20240214	135300	119627300	5830	5830	5830	5830	0
355	20240214	135200	119627300	5830	5840	5840	5830	117
356	20240214	135100	118944810	5840	5840	5840	5840	0
357	20240214	135000	118944810	5840	5840	5840	5840	41
358	20240214	134900	118705370	5850	5850	5850	5850	1
359	20240214	134800	118699520	5840	5840	5840	5840	74
360	20240214	134700	118267360	5830	5830	5830	5830	78
361	20240214	134600	117812620	5840	5840	5840	5840	2
362	20240214	134500	117800940	5840	5840	5840	5840	3
363	20240214	134400	117783420	5840	5840	5840	5840	0
364	20240214	134300	117783420	5840	5840	5840	5840	70
365	20240214	134200	117374620	5840	5840	5840	5840	8
366	20240214	134100	117327900	5850	5840	5850	5840	47
367	20240214	134000	117053400	5840	5840	5840	5840	0
368	20240214	133900	117053400	5840	5840	5840	5840	34
369	20240214	133800	116854840	5830	5830	5830	5830	0
370	20240214	133700	116854840	5830	5830	5830	5830	129
371	20240214	133600	116102770	5840	5840	5840	5840	31
372	20240214	133500	115921730	5840	5840	5840	5840	0
373	20240214	133400	115921730	5840	5840	5840	5830	176
374	20240214	133300	114894670	5840	5840	5840	5840	100
375	20240214	133200	114310670	5840	5840	5840	5840	0
376	20240214	133100	114310670	5840	5830	5840	5830	80
377	20240214	133000	113844260	5820	5830	5830	5820	1000
378	20240214	132900	108024230	5830	5820	5830	5820	130
379	20240214	132800	107267120	5830	5830	5830	5830	0
380	20240214	132700	107267120	5830	5830	5830	5830	0
381	20240214	132600	107267120	5830	5830	5830	5830	38
382	20240214	132500	107045580	5830	5830	5830	5830	0
383	20240214	132400	107045580	5830	5830	5830	5830	0
384	20240214	132300	107045580	5830	5830	5830	5830	79
385	20240214	132200	106585010	5840	5840	5840	5840	0
386	20240214	132100	106585010	5840	5830	5840	5830	80
387	20240214	132000	106118600	5840	5840	5840	5840	1
388	20240214	131900	106112760	5830	5830	5830	5830	70
389	20240214	131800	105704660	5830	5830	5830	5830	8
390	20240214	131700	105658020	5830	5830	5830	5830	0
391	20240214	131600	105658020	5830	5830	5830	5830	0
392	20240214	131500	105658020	5830	5830	5830	5830	79
393	20240214	131400	105197450	5830	5830	5830	5830	0
394	20240214	131300	105197450	5830	5830	5830	5830	79
395	20240214	131200	104736880	5840	5840	5840	5840	0
396	20240214	131100	104736880	5840	5840	5840	5840	0
397	20240214	131000	104736880	5840	5830	5840	5830	79
398	20240214	130900	104276300	5840	5840	5840	5840	0
399	20240214	130800	104276300	5840	5840	5840	5840	47
400	20240214	130700	104001820	5840	5840	5840	5840	34
401	20240214	130600	103803260	5850	5850	5850	5850	0
402	20240214	130500	103803260	5850	5840	5850	5840	80
403	20240214	130400	103336050	5850	5850	5850	5850	0
404	20240214	130300	103336050	5850	5850	5850	5850	0
405	20240214	130200	103336050	5850	5850	5850	5850	3
406	20240214	130100	103318500	5840	5850	5850	5840	3
407	20240214	130000	103300970	5840	5840	5840	5840	0
408	20240214	125900	103300970	5840	5840	5840	5840	79
409	20240214	125800	102839610	5860	5860	5860	5860	100
410	20240214	125700	102253610	5860	5860	5860	5860	0
411	20240214	125600	102253610	5860	5860	5860	5860	0
412	20240214	125500	102253610	5860	5860	5860	5860	0
413	20240214	125400	102253610	5860	5860	5860	5860	0
414	20240214	125300	102253610	5860	5860	5860	5860	0
415	20240214	125200	102253610	5860	5860	5860	5860	100
416	20240214	125100	101667610	5860	5860	5860	5860	25
417	20240214	125000	101521110	5860	5860	5860	5860	25
418	20240214	124900	101374610	5850	5850	5850	5850	156
419	20240214	124800	100462010	5850	5850	5850	5850	1
420	20240214	124700	100456160	5830	5830	5830	5830	0
421	20240214	124600	100456160	5830	5830	5830	5830	0
422	20240214	124500	100456160	5830	5830	5830	5830	778
423	20240214	124400	95920420	5830	5840	5840	5830	190
424	20240214	124300	94811500	5850	5850	5850	5850	0
425	20240214	124200	94811500	5850	5850	5850	5850	0
426	20240214	124100	94811500	5850	5850	5850	5850	0
427	20240214	124000	94811500	5850	5850	5850	5850	0
428	20240214	123900	94811500	5850	5850	5850	5850	0
429	20240214	123800	94811500	5850	5850	5850	5850	0
430	20240214	123700	94811500	5850	5850	5850	5850	0
431	20240214	123600	94811500	5850	5850	5850	5850	244
432	20240214	123500	93384100	5860	5860	5860	5860	0
433	20240214	123400	93384100	5860	5860	5860	5860	0
434	20240214	123300	93384100	5860	5860	5860	5860	0
435	20240214	123200	93384100	5860	5860	5860	5860	12
436	20240214	123100	93313780	5860	5860	5860	5860	1
437	20240214	123000	93307920	5860	5860	5860	5860	1
438	20240214	122900	93302060	5870	5870	5870	5870	1
439	20240214	122800	93296190	5850	5850	5850	5850	0
440	20240214	122700	93296190	5850	5850	5850	5850	4
441	20240214	122600	93272790	5870	5870	5870	5870	0
442	20240214	122500	93272790	5870	5850	5870	5850	10
443	20240214	122400	93214270	5850	5850	5850	5850	216
444	20240214	122300	91950670	5860	5860	5860	5860	26
445	20240214	122200	91798310	5870	5870	5870	5870	0
446	20240214	122100	91798310	5870	5870	5870	5870	1
447	20240214	122000	91792440	5860	5860	5860	5860	0
448	20240214	121900	91792440	5860	5860	5860	5860	377
449	20240214	121800	89583220	5860	5860	5860	5860	0
450	20240214	121700	89583220	5860	5860	5860	5860	0
451	20240214	121600	89583220	5860	5860	5860	5860	0
452	20240214	121500	89583220	5860	5860	5860	5860	0
453	20240214	121400	89583220	5860	5860	5860	5860	0
454	20240214	121300	89583220	5860	5860	5860	5860	0
455	20240214	121200	89583220	5860	5860	5860	5860	0
456	20240214	121100	89583220	5860	5860	5860	5860	0
457	20240214	121000	89583220	5860	5860	5860	5860	0
458	20240214	120900	89583220	5860	5860	5860	5860	1
459	20240214	120800	89577360	5830	5860	5860	5830	842
460	20240214	120700	84665920	5860	5860	5860	5860	0
461	20240214	120600	84665920	5860	5860	5860	5860	348
462	20240214	120500	82626640	5860	5860	5860	5860	0
463	20240214	120400	82626640	5860	5850	5860	5850	2
464	20240214	120300	82614930	5860	5860	5860	5860	0
465	20240214	120200	82614930	5860	5860	5860	5860	0
466	20240214	120100	82614930	5860	5860	5860	5860	0
467	20240214	120000	82614930	5860	5860	5860	5860	1
468	20240214	115900	82609070	5860	5860	5860	5860	0
469	20240214	115800	82609070	5860	5860	5860	5860	1
470	20240214	115700	82603210	5850	5850	5850	5850	298
471	20240214	115600	80859910	5850	5850	5850	5850	2
472	20240214	115500	80848210	5840	5840	5840	5840	4
473	20240214	115400	80824850	5850	5850	5850	5850	0
474	20240214	115300	80824850	5850	5850	5850	5850	0
475	20240214	115200	80824850	5850	5850	5850	5850	0
476	20240214	115100	80824850	5850	5850	5850	5850	0
477	20240214	115000	80824850	5850	5850	5850	5850	0
478	20240214	114900	80824850	5850	5850	5850	5850	0
479	20240214	114800	80824850	5850	5840	5850	5840	3
480	20240214	114700	80807320	5850	5850	5850	5850	0
481	20240214	114600	80807320	5850	5850	5850	5850	0
482	20240214	114500	80807320	5850	5850	5850	5850	0
483	20240214	114400	80807320	5850	5850	5850	5850	12
484	20240214	114300	80737120	5850	5850	5850	5850	0
485	20240214	114200	80737120	5850	5850	5850	5850	0
486	20240214	114100	80737120	5850	5850	5850	5850	0
487	20240214	114000	80737120	5850	5850	5850	5850	0
488	20240214	113900	80737120	5850	5850	5850	5850	0
489	20240214	113800	80737120	5850	5850	5850	5850	0
490	20240214	113700	80737120	5850	5850	5850	5850	0
491	20240214	113600	80737120	5850	5850	5850	5850	1
492	20240214	113500	80731270	5850	5850	5850	5850	0
493	20240214	113400	80731270	5850	5850	5850	5850	0
494	20240214	113300	80731270	5850	5850	5850	5850	1
495	20240214	113200	80725420	5850	5850	5850	5850	0
496	20240214	113100	80725420	5850	5850	5850	5850	0
497	20240214	113000	80725420	5850	5850	5850	5850	0
498	20240214	112900	80725420	5850	5850	5850	5850	0
499	20240214	112800	80725420	5850	5850	5850	5850	0
500	20240214	112700	80725420	5850	5850	5850	5850	0
501	20240214	112600	80725420	5850	5850	5850	5850	0
502	20240214	112500	80725420	5850	5850	5850	5850	0
503	20240214	112400	80725420	5850	5850	5850	5850	0
504	20240214	112300	80725420	5850	5850	5850	5850	0
505	20240214	112200	80725420	5850	5850	5850	5850	0
506	20240214	112100	80725420	5850	5850	5850	5850	0
507	20240214	112000	80725420	5850	5850	5850	5850	0
508	20240214	111900	80725420	5850	5850	5850	5850	0
509	20240214	111800	80725420	5850	5850	5850	5850	0
510	20240214	111700	80725420	5850	5850	5850	5850	0
511	20240214	111600	80725420	5850	5850	5850	5850	1
512	20240214	111500	80719570	5840	5840	5840	5840	0
513	20240214	111400	80719570	5840	5840	5840	5840	0
514	20240214	111300	80719570	5840	5840	5840	5840	0
515	20240214	111200	80719570	5840	5840	5840	5840	0
516	20240214	111100	80719570	5840	5840	5840	5840	0
517	20240214	111000	80719570	5840	5840	5840	5840	944
518	20240214	110900	75206610	5840	5840	5840	5840	0
519	20240214	110800	75206610	5840	5840	5840	5840	0
520	20240214	110700	75206610	5840	5830	5840	5830	201
521	20240214	110600	74034770	5840	5840	5840	5840	0
522	20240214	110500	74034770	5840	5840	5840	5840	0
523	20240214	110400	74034770	5840	5840	5840	5840	0
524	20240214	110300	74034770	5840	5840	5840	5840	0
525	20240214	110200	74034770	5840	5840	5840	5840	0
526	20240214	110100	74034770	5840	5840	5840	5840	22
527	20240214	110000	73906290	5840	5840	5840	5840	0
528	20240214	105900	73906290	5840	5840	5840	5840	0
529	20240214	105800	73906290	5840	5840	5840	5840	0
530	20240214	105700	73906290	5840	5840	5840	5840	0
531	20240214	105600	73906290	5840	5840	5840	5840	0
532	20240214	105500	73906290	5840	5840	5840	5840	0
533	20240214	105400	73906290	5840	5840	5840	5840	0
534	20240214	105300	73906290	5840	5840	5840	5840	0
535	20240214	105200	73906290	5840	5840	5840	5840	2
536	20240214	105100	73894610	5840	5840	5840	5840	0
537	20240214	105000	73894610	5840	5840	5840	5840	0
538	20240214	104900	73894610	5840	5840	5840	5840	0
539	20240214	104800	73894610	5840	5840	5840	5840	1
540	20240214	104700	73888770	5830	5830	5830	5830	0
541	20240214	104600	73888770	5830	5830	5830	5830	200
542	20240214	104500	72722770	5840	5840	5840	5840	1
543	20240214	104400	72716930	5840	5840	5840	5840	0
544	20240214	104300	72716930	5840	5840	5840	5840	5
545	20240214	104200	72687730	5840	5840	5840	5840	65
546	20240214	104100	72308130	5840	5840	5840	5840	0
547	20240214	104000	72308130	5840	5840	5840	5840	0
548	20240214	103900	72308130	5840	5840	5840	5840	0
549	20240214	103800	72308130	5840	5840	5840	5840	1
550	20240214	103700	72302290	5830	5830	5830	5830	4
551	20240214	103600	72278970	5840	5840	5840	5840	0
552	20240214	103500	72278970	5840	5840	5840	5840	0
553	20240214	103400	72278970	5840	5840	5840	5840	0
554	20240214	103300	72278970	5840	5840	5840	5840	0
555	20240214	103200	72278970	5840	5840	5840	5840	73
556	20240214	103100	71852650	5840	5840	5840	5840	0
557	20240214	103000	71852650	5840	5840	5840	5840	0
558	20240214	102900	71852650	5840	5840	5840	5840	0
559	20240214	102800	71852650	5840	5840	5840	5840	0
560	20240214	102700	71852650	5840	5830	5840	5830	39
561	20240214	102600	71625270	5840	5840	5840	5840	0
562	20240214	102500	71625270	5840	5840	5840	5840	0
563	20240214	102400	71625270	5840	5840	5840	5840	0
564	20240214	102300	71625270	5840	5840	5840	5840	0
565	20240214	102200	71625270	5840	5840	5840	5840	100
566	20240214	102100	71041270	5840	5840	5840	5840	0
567	20240214	102000	71041270	5840	5840	5840	5840	60
568	20240214	101900	70690870	5840	5840	5840	5840	0
569	20240214	101800	70690870	5840	5840	5840	5840	0
570	20240214	101700	70690870	5840	5840	5840	5840	30
571	20240214	101600	70515670	5830	5830	5830	5830	12
572	20240214	101500	70445710	5840	5840	5840	5840	0
573	20240214	101400	70445710	5840	5840	5840	5840	1
574	20240214	101300	70439870	5840	5840	5840	5840	0
575	20240214	101200	70439870	5840	5840	5840	5840	10
576	20240214	101100	70381470	5840	5840	5840	5840	24
577	20240214	101000	70241310	5840	5840	5840	5840	0
578	20240214	100900	70241310	5840	5840	5840	5840	0
579	20240214	100800	70241310	5840	5840	5840	5840	1
580	20240214	100700	70235470	5840	5840	5840	5840	0
581	20240214	100600	70235470	5840	5840	5840	5840	0
582	20240214	100500	70235470	5840	5840	5840	5840	0
583	20240214	100400	70235470	5840	5840	5840	5840	1
584	20240214	100300	70229630	5810	5810	5810	5810	0
585	20240214	100200	70229630	5810	5810	5810	5810	0
586	20240214	100100	70229630	5810	5810	5810	5810	0
587	20240214	100000	70229630	5810	5810	5810	5810	0
588	20240214	095900	70229630	5810	5810	5810	5810	0
589	20240214	095800	70229630	5810	5810	5810	5810	0
590	20240214	095700	70229630	5810	5810	5810	5810	0
591	20240214	095600	70229630	5810	5810	5810	5810	0
592	20240214	095500	70229630	5810	5810	5810	5810	0
593	20240214	095400	70229630	5810	5810	5810	5810	46
594	20240214	095300	69962370	5810	5810	5810	5810	1
595	20240214	095200	69956560	5830	5830	5830	5830	0
596	20240214	095100	69956560	5830	5830	5830	5830	0
597	20240214	095000	69956560	5830	5830	5830	5830	85
598	20240214	094900	69461010	5830	5830	5830	5830	0
599	20240214	094800	69461010	5830	5830	5830	5830	0
600	20240214	094700	69461010	5830	5830	5830	5830	0
601	20240214	094600	69461010	5830	5830	5830	5830	0
602	20240214	094500	69461010	5830	5830	5830	5830	0
603	20240214	094400	69461010	5830	5830	5830	5830	1
604	20240214	094300	69455180	5810	5810	5810	5810	394
605	20240214	094200	67166040	5800	5800	5800	5800	587
606	20240214	094100	63761440	5800	5800	5800	5800	0
607	20240214	094000	63761440	5800	5800	5800	5800	0
608	20240214	093900	63761440	5800	5800	5800	5790	200
609	20240214	093800	62602900	5800	5800	5800	5800	3
610	20240214	093700	62585500	5800	5800	5800	5800	0
611	20240214	093600	62585500	5800	5800	5800	5800	0
612	20240214	093500	62585500	5800	5800	5800	5800	0
613	20240214	093400	62585500	5800	5800	5800	5800	0
614	20240214	093300	62585500	5800	5820	5820	5740	4050
615	20240214	093200	39221620	5830	5830	5830	5830	0
616	20240214	093100	39221620	5830	5830	5830	5830	20
617	20240214	093000	39105020	5830	5830	5830	5830	33
618	20240214	092900	38912630	5840	5840	5840	5840	1
619	20240214	092800	38906790	5820	5820	5820	5820	0
620	20240214	092700	38906790	5820	5820	5820	5820	0
621	20240214	092600	38906790	5820	5830	5840	5820	17
622	20240214	092500	38807670	5840	5840	5840	5840	34
623	20240214	092400	38609110	5810	5810	5810	5810	0
624	20240214	092300	38609110	5810	5810	5810	5810	50
625	20240214	092200	38318610	5840	5840	5840	5840	1
626	20240214	092100	38312770	5800	5800	5800	5800	0
627	20240214	092000	38312770	5800	5800	5800	5800	0
628	20240214	091900	38312770	5800	5800	5800	5800	0
629	20240214	091800	38312770	5800	5800	5830	5800	65
630	20240214	091700	37935740	5810	5810	5810	5810	500
631	20240214	091600	35030740	5800	5800	5800	5800	0
632	20240214	091500	35030740	5800	5800	5800	5800	0
633	20240214	091400	35030740	5800	5800	5800	5800	80
634	20240214	091300	34566740	5790	5790	5790	5790	0
635	20240214	091200	34566740	5790	5790	5790	5790	1111
636	20240214	091100	28134050	5790	5800	5800	5790	14
637	20240214	091000	28052860	5800	5800	5800	5800	617
638	20240214	090900	24474260	5800	5800	5800	5800	862
639	20240214	090800	19474660	5800	5810	5810	5800	750
640	20240214	090700	15119640	5810	5810	5810	5810	0
641	20240214	090600	15119640	5810	5810	5810	5810	150
642	20240214	090500	14248140	5800	5810	5810	5800	172
643	20240214	090400	13250520	5810	5810	5810	5810	848
644	20240214	090300	8323640	5830	5820	5830	5790	672
645	20240214	090200	4418060	5820	5830	5830	5820	56
646	20240214	090100	4092130	5830	5830	5850	5830	177
647	20240214	090000	3059550	5850	5850	5850	5850	523