KissMeData/068930/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194400	165147940	5880	5880	5880	5880	683
3	20240215	194300	165147940	5880	5880	5880	5880	0
4	20240215	194200	165147940	5880	5880	5880	5880	0
5	20240215	194100	165147940	5880	5880	5880	5880	0
6	20240215	194000	165147940	5880	5880	5880	5880	0
7	20240215	193900	165147940	5880	5880	5880	5880	0
8	20240215	193800	165147940	5880	5880	5880	5880	0
9	20240215	193700	165147940	5880	5880	5880	5880	0
10	20240215	193600	165147940	5880	5880	5880	5880	0
11	20240215	193500	165147940	5880	5880	5880	5880	0
12	20240215	193400	165147940	5880	5880	5880	5880	0
13	20240215	193300	165147940	5880	5880	5880	5880	0
14	20240215	193200	165147940	5880	5880	5880	5880	0
15	20240215	193100	165147940	5880	5880	5880	5880	0
16	20240215	193000	165147940	5880	5880	5880	5880	0
17	20240215	192900	165147940	5880	5880	5880	5880	0
18	20240215	192800	165147940	5880	5880	5880	5880	0
19	20240215	192700	165147940	5880	5880	5880	5880	0
20	20240215	192600	165147940	5880	5880	5880	5880	0
21	20240215	192500	165147940	5880	5880	5880	5880	0
22	20240215	192400	165147940	5880	5880	5880	5880	0
23	20240215	192300	165147940	5880	5880	5880	5880	0
24	20240215	192200	165147940	5880	5880	5880	5880	0
25	20240215	192100	165147940	5880	5880	5880	5880	0
26	20240215	192000	165147940	5880	5880	5880	5880	0
27	20240215	191900	165147940	5880	5880	5880	5880	0
28	20240215	191800	165147940	5880	5880	5880	5880	0
29	20240215	191700	165147940	5880	5880	5880	5880	0
30	20240215	191600	165147940	5880	5880	5880	5880	0
31	20240215	191500	165147940	5880	5880	5880	5880	0
32	20240215	191400	165147940	5880	5880	5880	5880	683
33	20240215	191300	165147940	5880	5880	5880	5880	0
34	20240215	191200	165147940	5880	5880	5880	5880	0
35	20240215	191100	165147940	5880	5880	5880	5880	0
36	20240215	191000	165147940	5880	5880	5880	5880	0
37	20240215	190900	165147940	5880	5880	5880	5880	0
38	20240215	190800	165147940	5880	5880	5880	5880	0
39	20240215	190700	165147940	5880	5880	5880	5880	0
40	20240215	190600	165147940	5880	5880	5880	5880	0
41	20240215	190500	165147940	5880	5880	5880	5880	0
42	20240215	190400	165147940	5880	5880	5880	5880	0
43	20240215	190300	165147940	5880	5880	5880	5880	0
44	20240215	190200	165147940	5880	5880	5880	5880	0
45	20240215	190100	165147940	5880	5880	5880	5880	0
46	20240215	190000	165147940	5880	5880	5880	5880	0
47	20240215	185900	165147940	5880	5880	5880	5880	0
48	20240215	185800	165147940	5880	5880	5880	5880	0
49	20240215	185700	165147940	5880	5880	5880	5880	0
50	20240215	185600	165147940	5880	5880	5880	5880	0
51	20240215	185500	165147940	5880	5880	5880	5880	0
52	20240215	185400	165147940	5880	5880	5880	5880	0
53	20240215	185300	165147940	5880	5880	5880	5880	0
54	20240215	185200	165147940	5880	5880	5880	5880	0
55	20240215	185100	165147940	5880	5880	5880	5880	0
56	20240215	185000	165147940	5880	5880	5880	5880	0
57	20240215	184900	165147940	5880	5880	5880	5880	0
58	20240215	184800	165147940	5880	5880	5880	5880	0
59	20240215	184700	165147940	5880	5880	5880	5880	0
60	20240215	184600	165147940	5880	5880	5880	5880	0
61	20240215	184500	165147940	5880	5880	5880	5880	0
62	20240215	184400	165147940	5880	5880	5880	5880	683
63	20240215	184300	165147940	5880	5880	5880	5880	0
64	20240215	184200	165147940	5880	5880	5880	5880	0
65	20240215	184100	165147940	5880	5880	5880	5880	0
66	20240215	184000	165147940	5880	5880	5880	5880	0
67	20240215	183900	165147940	5880	5880	5880	5880	0
68	20240215	183800	165147940	5880	5880	5880	5880	0
69	20240215	183700	165147940	5880	5880	5880	5880	0
70	20240215	183600	165147940	5880	5880	5880	5880	0
71	20240215	183500	165147940	5880	5880	5880	5880	0
72	20240215	183400	165147940	5880	5880	5880	5880	0
73	20240215	183300	165147940	5880	5880	5880	5880	0
74	20240215	183200	165147940	5880	5880	5880	5880	0
75	20240215	183100	165147940	5880	5880	5880	5880	0
76	20240215	183000	165147940	5880	5880	5880	5880	0
77	20240215	182900	165147940	5880	5880	5880	5880	0
78	20240215	182800	165147940	5880	5880	5880	5880	0
79	20240215	182700	165147940	5880	5880	5880	5880	0
80	20240215	182600	165147940	5880	5880	5880	5880	0
81	20240215	182500	165147940	5880	5880	5880	5880	0
82	20240215	182400	165147940	5880	5880	5880	5880	0
83	20240215	182300	165147940	5880	5880	5880	5880	0
84	20240215	182200	165147940	5880	5880	5880	5880	0
85	20240215	182100	165147940	5880	5880	5880	5880	0
86	20240215	182000	165147940	5880	5880	5880	5880	0
87	20240215	181900	165147940	5880	5880	5880	5880	0
88	20240215	181800	165147940	5880	5880	5880	5880	0
89	20240215	181700	165147940	5880	5880	5880	5880	0
90	20240215	181600	165147940	5880	5880	5880	5880	0
91	20240215	181500	165147940	5880	5880	5880	5880	0
92	20240215	181400	165147940	5880	5880	5880	5880	683
93	20240215	181300	165147940	5880	5880	5880	5880	0
94	20240215	181200	165147940	5880	5880	5880	5880	0
95	20240215	181100	165147940	5880	5880	5880	5880	0
96	20240215	181000	165147940	5880	5880	5880	5880	0
97	20240215	180900	165147940	5880	5880	5880	5880	0
98	20240215	180800	165147940	5880	5880	5880	5880	0
99	20240215	180700	165147940	5880	5880	5880	5880	0
100	20240215	180600	165147940	5880	5880	5880	5880	0
101	20240215	180500	165147940	5880	5880	5880	5880	0
102	20240215	180400	165147940	5880	5880	5880	5880	0
103	20240215	180300	165147940	5880	5880	5880	5880	0
104	20240215	180200	165147940	5880	5880	5880	5880	0
105	20240215	180100	165147940	5880	5880	5880	5880	0
106	20240215	180000	165147940	5880	5880	5880	5880	0
107	20240215	175900	165147940	5880	5880	5880	5880	0
108	20240215	175800	165147940	5880	5880	5880	5880	0
109	20240215	175700	165147940	5880	5880	5880	5880	0
110	20240215	175600	165147940	5880	5880	5880	5880	0
111	20240215	175500	165147940	5880	5880	5880	5880	0
112	20240215	175400	165147940	5880	5880	5880	5880	0
113	20240215	175300	165147940	5880	5880	5880	5880	0
114	20240215	175200	165147940	5880	5880	5880	5880	0
115	20240215	175100	165147940	5880	5880	5880	5880	0
116	20240215	175000	165147940	5880	5880	5880	5880	0
117	20240215	174900	165147940	5880	5880	5880	5880	0
118	20240215	174800	165147940	5880	5880	5880	5880	0
119	20240215	174700	165147940	5880	5880	5880	5880	0
120	20240215	174600	165147940	5880	5880	5880	5880	0
121	20240215	174500	165147940	5880	5880	5880	5880	0
122	20240215	174400	165147940	5880	5880	5880	5880	683
123	20240215	174300	165147940	5880	5880	5880	5880	0
124	20240215	174200	165147940	5880	5880	5880	5880	0
125	20240215	174100	165147940	5880	5880	5880	5880	0
126	20240215	174000	165147940	5880	5880	5880	5880	0
127	20240215	173900	165147940	5880	5880	5880	5880	0
128	20240215	173800	165147940	5880	5880	5880	5880	0
129	20240215	173700	165147940	5880	5880	5880	5880	0
130	20240215	173600	165147940	5880	5880	5880	5880	0
131	20240215	173500	165147940	5880	5880	5880	5880	0
132	20240215	173400	165147940	5880	5880	5880	5880	0
133	20240215	173300	165147940	5880	5880	5880	5880	0
134	20240215	173200	165147940	5880	5880	5880	5880	0
135	20240215	173100	165147940	5880	5880	5880	5880	0
136	20240215	173000	165147940	5880	5880	5880	5880	0
137	20240215	172900	165147940	5880	5880	5880	5880	0
138	20240215	172800	165147940	5880	5880	5880	5880	0
139	20240215	172700	165147940	5880	5880	5880	5880	0
140	20240215	172600	165147940	5880	5880	5880	5880	0
141	20240215	172500	165147940	5880	5880	5880	5880	0
142	20240215	172400	165147940	5880	5880	5880	5880	0
143	20240215	172300	165147940	5880	5880	5880	5880	0
144	20240215	172200	165147940	5880	5880	5880	5880	0
145	20240215	172100	165147940	5880	5880	5880	5880	0
146	20240215	172000	165147940	5880	5880	5880	5880	0
147	20240215	171900	165147940	5880	5880	5880	5880	0
148	20240215	171800	165147940	5880	5880	5880	5880	0
149	20240215	171700	165147940	5880	5880	5880	5880	0
150	20240215	171600	165147940	5880	5880	5880	5880	0
151	20240215	171500	165147940	5880	5880	5880	5880	0
152	20240215	171400	165147940	5880	5880	5880	5880	683
153	20240215	171300	165147940	5880	5880	5880	5880	0
154	20240215	171200	165147940	5880	5880	5880	5880	0
155	20240215	171100	165147940	5880	5880	5880	5880	0
156	20240215	171000	165147940	5880	5880	5880	5880	0
157	20240215	170900	165147940	5880	5880	5880	5880	0
158	20240215	170800	165147940	5880	5880	5880	5880	0
159	20240215	170700	165147940	5880	5880	5880	5880	0
160	20240215	170600	165147940	5880	5880	5880	5880	0
161	20240215	170500	165147940	5880	5880	5880	5880	0
162	20240215	170400	165147940	5880	5880	5880	5880	0
163	20240215	170300	165147940	5880	5880	5880	5880	0
164	20240215	170200	165147940	5880	5880	5880	5880	0
165	20240215	170100	165147940	5880	5880	5880	5880	0
166	20240215	170000	165147940	5880	5880	5880	5880	0
167	20240215	165900	165147940	5880	5880	5880	5880	0
168	20240215	165800	165147940	5880	5880	5880	5880	0
169	20240215	165700	165147940	5880	5880	5880	5880	0
170	20240215	165600	165147940	5880	5880	5880	5880	0
171	20240215	165500	165147940	5880	5880	5880	5880	0
172	20240215	165400	165147940	5880	5880	5880	5880	0
173	20240215	165300	165147940	5880	5880	5880	5880	0
174	20240215	165200	165147940	5880	5880	5880	5880	0
175	20240215	165100	165147940	5880	5880	5880	5880	0
176	20240215	165000	165147940	5880	5880	5880	5880	0
177	20240215	164900	165147940	5880	5880	5880	5880	0
178	20240215	164800	165147940	5880	5880	5880	5880	0
179	20240215	164700	165147940	5880	5880	5880	5880	0
180	20240215	164600	165147940	5880	5880	5880	5880	0
181	20240215	164500	165147940	5880	5880	5880	5880	0
182	20240215	164400	165147940	5880	5880	5880	5880	683
183	20240215	164300	165147940	5880	5880	5880	5880	0
184	20240215	164200	165147940	5880	5880	5880	5880	0
185	20240215	164100	165147940	5880	5880	5880	5880	0
186	20240215	164000	165147940	5880	5880	5880	5880	0
187	20240215	163900	165147940	5880	5880	5880	5880	0
188	20240215	163800	165147940	5880	5880	5880	5880	0
189	20240215	163700	165147940	5880	5880	5880	5880	0
190	20240215	163600	165147940	5880	5880	5880	5880	0
191	20240215	163500	165147940	5880	5880	5880	5880	0
192	20240215	163400	165147940	5880	5880	5880	5880	0
193	20240215	163300	165147940	5880	5880	5880	5880	0
194	20240215	163200	165147940	5880	5880	5880	5880	0
195	20240215	163100	165147940	5880	5880	5880	5880	0
196	20240215	163000	165147940	5880	5880	5880	5880	0
197	20240215	162900	165147940	5880	5880	5880	5880	0
198	20240215	162800	165147940	5880	5880	5880	5880	0
199	20240215	162700	165147940	5880	5880	5880	5880	0
200	20240215	162600	165147940	5880	5880	5880	5880	0
201	20240215	162500	165147940	5880	5880	5880	5880	0
202	20240215	162400	165147940	5880	5880	5880	5880	0
203	20240215	162300	165147940	5880	5880	5880	5880	0
204	20240215	162200	165147940	5880	5880	5880	5880	0
205	20240215	162100	165147940	5880	5880	5880	5880	0
206	20240215	162000	165147940	5880	5880	5880	5880	0
207	20240215	161900	165147940	5880	5880	5880	5880	0
208	20240215	161800	165147940	5880	5880	5880	5880	0
209	20240215	161700	165147940	5880	5880	5880	5880	0
210	20240215	161600	165147940	5880	5880	5880	5880	0
211	20240215	161500	165147940	5880	5880	5880	5880	0
212	20240215	161400	165147940	5880	5880	5880	5880	683
213	20240215	161300	165147940	5880	5880	5880	5880	0
214	20240215	161200	165147940	5880	5880	5880	5880	0
215	20240215	161100	165147940	5880	5880	5880	5880	0
216	20240215	161000	165147940	5880	5880	5880	5880	0
217	20240215	160900	165147940	5880	5880	5880	5880	0
218	20240215	160800	165147940	5880	5880	5880	5880	0
219	20240215	160700	165147940	5880	5880	5880	5880	0
220	20240215	160600	165147940	5880	5880	5880	5880	0
221	20240215	160500	165147940	5880	5880	5880	5880	0
222	20240215	160400	165147940	5880	5880	5880	5880	0
223	20240215	160300	165147940	5880	5880	5880	5880	0
224	20240215	160200	165147940	5880	5880	5880	5880	0
225	20240215	160100	165147940	5880	5880	5880	5880	0
226	20240215	160000	165147940	5880	5880	5880	5880	0
227	20240215	155900	165147940	5880	5880	5880	5880	0
228	20240215	155800	165147940	5880	5880	5880	5880	0
229	20240215	155700	165147940	5880	5880	5880	5880	0
230	20240215	155600	165147940	5880	5880	5880	5880	0
231	20240215	155500	165147940	5880	5880	5880	5880	0
232	20240215	155400	165147940	5880	5880	5880	5880	0
233	20240215	155300	165147940	5880	5880	5880	5880	0
234	20240215	155200	165147940	5880	5880	5880	5880	0
235	20240215	155100	165147940	5880	5880	5880	5880	0
236	20240215	155000	165147940	5880	5880	5880	5880	0
237	20240215	154900	165147940	5880	5880	5880	5880	0
238	20240215	154800	165147940	5880	5880	5880	5880	0
239	20240215	154700	165147940	5880	5880	5880	5880	0
240	20240215	154600	165147940	5880	5880	5880	5880	0
241	20240215	154500	165147940	5880	5880	5880	5880	0
242	20240215	154400	165147940	5880	5880	5880	5880	683
243	20240215	154300	165147940	5880	5880	5880	5880	0
244	20240215	154200	165147940	5880	5880	5880	5880	0
245	20240215	154100	165147940	5880	5880	5880	5880	0
246	20240215	154000	165147940	5880	5880	5880	5880	0
247	20240215	153900	165147940	5880	5880	5880	5880	0
248	20240215	153800	165147940	5880	5880	5880	5880	0
249	20240215	153700	165147940	5880	5880	5880	5880	0
250	20240215	153600	165147940	5880	5880	5880	5880	0
251	20240215	153500	165147940	5880	5880	5880	5880	0
252	20240215	153400	165147940	5880	5880	5880	5880	0
253	20240215	153300	165147940	5880	5880	5880	5880	0
254	20240215	153200	165147940	5880	5880	5880	5880	0
255	20240215	153100	165147940	5880	5880	5880	5880	0
256	20240215	153000	165147940	5880	5880	5880	5880	683
257	20240215	152900	161131900	5880	5880	5880	5880	0
258	20240215	152800	161131900	5880	5880	5880	5880	0
259	20240215	152700	161131900	5880	5880	5880	5880	0
260	20240215	152600	161131900	5880	5880	5880	5880	0
261	20240215	152500	161131900	5880	5880	5880	5880	0
262	20240215	152400	161131900	5880	5880	5880	5880	0
263	20240215	152300	161131900	5880	5880	5880	5880	0
264	20240215	152200	161131900	5880	5880	5880	5880	0
265	20240215	152100	161131900	5880	5880	5880	5880	0
266	20240215	152000	161131900	5880	5880	5880	5880	0
267	20240215	151900	161131900	5880	5860	5880	5860	107
268	20240215	151800	160504430	5870	5860	5870	5860	40
269	20240215	151700	160269770	5870	5860	5870	5860	60
270	20240215	151600	159917650	5870	5860	5870	5860	46
271	20240215	151500	159647800	5870	5860	5870	5860	6
272	20240215	151400	159612630	5860	5870	5870	5860	43
273	20240215	151300	159360350	5860	5860	5860	5860	4
274	20240215	151200	159336910	5860	5880	5880	5860	3
275	20240215	151100	159319310	5860	5860	5860	5860	0
276	20240215	151000	159319310	5860	5860	5860	5860	0
277	20240215	150900	159319310	5860	5860	5860	5860	7
278	20240215	150800	159278290	5880	5880	5880	5880	0
279	20240215	150700	159278290	5880	5880	5880	5880	0
280	20240215	150600	159278290	5880	5900	5900	5840	1602
281	20240215	150500	149905770	5870	5870	5870	5870	50
282	20240215	150400	149612270	5880	5880	5880	5880	0
283	20240215	150300	149612270	5880	5880	5880	5880	0
284	20240215	150200	149612270	5880	5880	5880	5880	599
285	20240215	150100	146090150	5900	5900	5900	5900	0
286	20240215	150000	146090150	5900	5900	5900	5900	30
287	20240215	145900	145913150	5870	5870	5870	5870	2
288	20240215	145800	145901410	5870	5870	5870	5870	7
289	20240215	145700	145860320	5900	5900	5900	5900	0
290	20240215	145600	145860320	5900	5900	5900	5900	0
291	20240215	145500	145860320	5900	5900	5900	5900	0
292	20240215	145400	145860320	5900	5900	5900	5900	0
293	20240215	145300	145860320	5900	5900	5900	5900	5
294	20240215	145200	145830820	5860	5860	5860	5860	1128
295	20240215	145100	139220740	5860	5860	5860	5860	0
296	20240215	145000	139220740	5860	5860	5860	5860	52
297	20240215	144900	138916020	5860	5860	5860	5860	5
298	20240215	144800	138886720	5860	5850	5860	5850	79
299	20240215	144700	138424270	5860	5860	5860	5860	0
300	20240215	144600	138424270	5860	5860	5860	5860	0
301	20240215	144500	138424270	5860	5860	5860	5860	161
302	20240215	144400	137480810	5870	5870	5870	5870	0
303	20240215	144300	137480810	5870	5870	5870	5870	51
304	20240215	144200	137181440	5880	5880	5880	5880	0
305	20240215	144100	137181440	5880	5880	5880	5880	9
306	20240215	144000	137128520	5880	5880	5880	5880	8
307	20240215	143900	137081480	5870	5870	5870	5870	22
308	20240215	143800	136952340	5880	5880	5880	5880	133
309	20240215	143700	136170300	5890	5890	5890	5890	0
310	20240215	143600	136170300	5890	5890	5890	5890	0
311	20240215	143500	136170300	5890	5890	5890	5890	0
312	20240215	143400	136170300	5890	5890	5890	5890	0
313	20240215	143300	136170300	5890	5890	5890	5890	0
314	20240215	143200	136170300	5890	5890	5890	5890	0
315	20240215	143100	136170300	5890	5890	5890	5890	1
316	20240215	143000	136164410	5890	5890	5890	5890	0
317	20240215	142900	136164410	5890	5890	5890	5890	0
318	20240215	142800	136164410	5890	5890	5890	5890	0
319	20240215	142700	136164410	5890	5890	5890	5890	1
320	20240215	142600	136158520	5870	5870	5870	5870	0
321	20240215	142500	136158520	5870	5870	5870	5870	0
322	20240215	142400	136158520	5870	5870	5870	5870	0
323	20240215	142300	136158520	5870	5870	5870	5870	1
324	20240215	142200	136152650	5900	5900	5900	5900	0
325	20240215	142100	136152650	5900	5900	5900	5900	0
326	20240215	142000	136152650	5900	5900	5900	5900	1
327	20240215	141900	136146750	5860	5860	5860	5860	0
328	20240215	141800	136146750	5860	5860	5860	5860	3
329	20240215	141700	136129170	5900	5900	5900	5900	0
330	20240215	141600	136129170	5900	5900	5900	5900	0
331	20240215	141500	136129170	5900	5880	5900	5880	670
332	20240215	141400	132188890	5870	5870	5870	5870	0
333	20240215	141300	132188890	5870	5870	5870	5870	0
334	20240215	141200	132188890	5870	5870	5870	5870	0
335	20240215	141100	132188890	5870	5870	5870	5870	50
336	20240215	141000	131895390	5870	5870	5870	5870	0
337	20240215	140900	131895390	5870	5860	5880	5840	3277
338	20240215	140800	112712020	5880	5880	5880	5880	0
339	20240215	140700	112712020	5880	5880	5880	5880	0
340	20240215	140600	112712020	5880	5880	5880	5880	0
341	20240215	140500	112712020	5880	5880	5880	5880	0
342	20240215	140400	112712020	5880	5880	5880	5860	11
343	20240215	140300	112647440	5850	5850	5850	5850	3
344	20240215	140200	112629890	5880	5880	5880	5880	0
345	20240215	140100	112629890	5880	5880	5880	5880	0
346	20240215	140000	112629890	5880	5880	5880	5880	0
347	20240215	135900	112629890	5880	5880	5880	5880	0
348	20240215	135800	112629890	5880	5880	5880	5880	1
349	20240215	135700	112624010	5860	5860	5860	5860	0
350	20240215	135600	112624010	5860	5860	5860	5860	0
351	20240215	135500	112624010	5860	5860	5860	5860	0
352	20240215	135400	112624010	5860	5850	5860	5850	103
353	20240215	135300	112021450	5860	5860	5860	5860	0
354	20240215	135200	112021450	5860	5860	5860	5860	219
355	20240215	135100	110738110	5870	5870	5870	5870	79
356	20240215	135000	110274380	5870	5870	5870	5870	18
357	20240215	134900	110168720	5880	5880	5880	5880	1
358	20240215	134800	110162840	5870	5870	5870	5870	52
359	20240215	134700	109857600	5870	5870	5870	5870	0
360	20240215	134600	109857600	5870	5870	5870	5870	12
361	20240215	134500	109787160	5870	5870	5870	5870	0
362	20240215	134400	109787160	5870	5870	5870	5870	400
363	20240215	134300	107439160	5870	5870	5870	5870	0
364	20240215	134200	107439160	5870	5870	5870	5870	18
365	20240215	134100	107333500	5870	5870	5870	5870	20
366	20240215	134000	107216100	5870	5870	5870	5870	0
367	20240215	133900	107216100	5870	5870	5870	5870	0
368	20240215	133800	107216100	5870	5870	5870	5870	0
369	20240215	133700	107216100	5870	5870	5870	5870	0
370	20240215	133600	107216100	5870	5870	5870	5870	30
371	20240215	133500	107040000	5880	5880	5880	5880	2
372	20240215	133400	107028240	5870	5870	5870	5870	18
373	20240215	133300	106922580	5870	5870	5870	5870	0
374	20240215	133200	106922580	5870	5870	5870	5870	266
375	20240215	133100	105361160	5870	5870	5870	5870	0
376	20240215	133000	105361160	5870	5870	5870	5870	0
377	20240215	132900	105361160	5870	5870	5870	5870	0
378	20240215	132800	105361160	5870	5870	5870	5870	38
379	20240215	132700	105138100	5870	5870	5870	5870	38
380	20240215	132600	104915040	5880	5880	5880	5880	2
381	20240215	132500	104903280	5900	5900	5900	5900	0
382	20240215	132400	104903280	5900	5900	5900	5900	0
383	20240215	132300	104903280	5900	5900	5900	5900	0
384	20240215	132200	104903280	5900	5900	5900	5900	0
385	20240215	132100	104903280	5900	5900	5900	5900	0
386	20240215	132000	104903280	5900	5900	5900	5900	0
387	20240215	131900	104903280	5900	5900	5900	5900	0
388	20240215	131800	104903280	5900	5900	5900	5900	0
389	20240215	131700	104903280	5900	5900	5900	5900	0
390	20240215	131600	104903280	5900	5900	5900	5900	0
391	20240215	131500	104903280	5900	5900	5900	5900	0
392	20240215	131400	104903280	5900	5900	5900	5900	0
393	20240215	131300	104903280	5900	5900	5900	5900	0
394	20240215	131200	104903280	5900	5900	5900	5900	0
395	20240215	131100	104903280	5900	5900	5900	5900	0
396	20240215	131000	104903280	5900	5900	5900	5900	0
397	20240215	130900	104903280	5900	5900	5900	5900	0
398	20240215	130800	104903280	5900	5900	5900	5900	0
399	20240215	130700	104903280	5900	5900	5900	5900	0
400	20240215	130600	104903280	5900	5900	5900	5900	0
401	20240215	130500	104903280	5900	5900	5900	5900	0
402	20240215	130400	104903280	5900	5880	5900	5880	38
403	20240215	130300	104679820	5880	5880	5880	5840	4612
404	20240215	130200	77672790	5870	5870	5870	5870	5
405	20240215	130100	77643440	5880	5890	5890	5880	1104
406	20240215	130000	71149460	5890	5890	5890	5890	0
407	20240215	125900	71149460	5890	5890	5890	5890	0
408	20240215	125800	71149460	5890	5890	5890	5890	0
409	20240215	125700	71149460	5890	5890	5890	5890	1
410	20240215	125600	71143570	5890	5890	5890	5890	3
411	20240215	125500	71125900	5890	5890	5890	5890	0
412	20240215	125400	71125900	5890	5890	5890	5890	10
413	20240215	125300	71067000	5890	5890	5890	5890	0
414	20240215	125200	71067000	5890	5890	5890	5890	0
415	20240215	125100	71067000	5890	5890	5890	5890	0
416	20240215	125000	71067000	5890	5890	5890	5890	0
417	20240215	124900	71067000	5890	5890	5890	5890	4
418	20240215	124800	71043440	5900	5900	5900	5900	50
419	20240215	124700	70748440	5890	5890	5890	5890	0
420	20240215	124600	70748440	5890	5890	5890	5890	0
421	20240215	124500	70748440	5890	5890	5890	5890	0
422	20240215	124400	70748440	5890	5890	5890	5890	0
423	20240215	124300	70748440	5890	5890	5890	5890	0
424	20240215	124200	70748440	5890	5890	5890	5890	0
425	20240215	124100	70748440	5890	5890	5890	5890	0
426	20240215	124000	70748440	5890	5890	5890	5890	0
427	20240215	123900	70748440	5890	5890	5890	5890	0
428	20240215	123800	70748440	5890	5890	5890	5890	0
429	20240215	123700	70748440	5890	5890	5890	5890	0
430	20240215	123600	70748440	5890	5890	5890	5890	0
431	20240215	123500	70748440	5890	5890	5890	5890	0
432	20240215	123400	70748440	5890	5890	5890	5890	5
433	20240215	123300	70718990	5880	5880	5880	5880	0
434	20240215	123200	70718990	5880	5880	5880	5880	0
435	20240215	123100	70718990	5880	5880	5880	5880	0
436	20240215	123000	70718990	5880	5880	5880	5880	0
437	20240215	122900	70718990	5880	5880	5880	5880	0
438	20240215	122800	70718990	5880	5880	5880	5880	0
439	20240215	122700	70718990	5880	5880	5880	5880	0
440	20240215	122600	70718990	5880	5880	5880	5880	69
441	20240215	122500	70313270	5880	5880	5880	5880	0
442	20240215	122400	70313270	5880	5880	5880	5880	0
443	20240215	122300	70313270	5880	5880	5880	5880	0
444	20240215	122200	70313270	5880	5880	5880	5880	0
445	20240215	122100	70313270	5880	5880	5880	5880	0
446	20240215	122000	70313270	5880	5880	5880	5880	0
447	20240215	121900	70313270	5880	5880	5880	5880	0
448	20240215	121800	70313270	5880	5880	5880	5880	0
449	20240215	121700	70313270	5880	5880	5880	5880	0
450	20240215	121600	70313270	5880	5880	5880	5880	0
451	20240215	121500	70313270	5880	5880	5880	5880	0
452	20240215	121400	70313270	5880	5880	5880	5880	0
453	20240215	121300	70313270	5880	5880	5880	5880	0
454	20240215	121200	70313270	5880	5880	5880	5880	0
455	20240215	121100	70313270	5880	5880	5880	5880	0
456	20240215	121000	70313270	5880	5880	5880	5880	0
457	20240215	120900	70313270	5880	5880	5880	5880	2
458	20240215	120800	70301510	5880	5880	5880	5880	0
459	20240215	120700	70301510	5880	5880	5880	5880	0
460	20240215	120600	70301510	5880	5880	5880	5880	0
461	20240215	120500	70301510	5880	5880	5880	5880	0
462	20240215	120400	70301510	5880	5880	5880	5880	0
463	20240215	120300	70301510	5880	5880	5880	5880	0
464	20240215	120200	70301510	5880	5880	5880	5880	0
465	20240215	120100	70301510	5880	5880	5880	5880	0
466	20240215	120000	70301510	5880	5880	5880	5880	0
467	20240215	115900	70301510	5880	5880	5880	5880	85
468	20240215	115800	69801710	5900	5900	5900	5900	0
469	20240215	115700	69801710	5900	5900	5900	5900	0
470	20240215	115600	69801710	5900	5880	5900	5880	865
471	20240215	115500	64702510	5870	5870	5870	5870	0
472	20240215	115400	64702510	5870	5870	5870	5870	0
473	20240215	115300	64702510	5870	5870	5870	5870	0
474	20240215	115200	64702510	5870	5870	5870	5870	5
475	20240215	115100	64673160	5870	5870	5870	5870	3
476	20240215	115000	64655550	5870	5870	5870	5870	0
477	20240215	114900	64655550	5870	5870	5870	5870	106
478	20240215	114800	64033330	5870	5870	5870	5870	0
479	20240215	114700	64033330	5870	5870	5870	5870	0
480	20240215	114600	64033330	5870	5870	5870	5870	0
481	20240215	114500	64033330	5870	5870	5870	5870	0
482	20240215	114400	64033330	5870	5870	5870	5870	0
483	20240215	114300	64033330	5870	5870	5870	5870	325
484	20240215	114200	62125580	5870	5870	5870	5870	0
485	20240215	114100	62125580	5870	5870	5870	5870	126
486	20240215	114000	61385960	5880	5880	5880	5880	0
487	20240215	113900	61385960	5880	5880	5880	5880	0
488	20240215	113800	61385960	5880	5880	5880	5880	0
489	20240215	113700	61385960	5880	5880	5880	5880	1
490	20240215	113600	61380080	5870	5870	5870	5870	5
491	20240215	113500	61350730	5880	5880	5880	5880	0
492	20240215	113400	61350730	5880	5880	5880	5880	0
493	20240215	113300	61350730	5880	5880	5880	5880	0
494	20240215	113200	61350730	5880	5880	5880	5880	0
495	20240215	113100	61350730	5880	5880	5880	5880	0
496	20240215	113000	61350730	5880	5880	5880	5880	0
497	20240215	112900	61350730	5880	5880	5880	5880	0
498	20240215	112800	61350730	5880	5880	5880	5880	0
499	20240215	112700	61350730	5880	5880	5880	5880	38
500	20240215	112600	61127290	5870	5870	5870	5870	0
501	20240215	112500	61127290	5870	5870	5870	5870	0
502	20240215	112400	61127290	5870	5870	5870	5870	0
503	20240215	112300	61127290	5870	5870	5870	5870	0
504	20240215	112200	61127290	5870	5870	5870	5870	5
505	20240215	112100	61097940	5880	5880	5880	5880	0
506	20240215	112000	61097940	5880	5880	5880	5880	1
507	20240215	111900	61092060	5870	5870	5870	5870	0
508	20240215	111800	61092060	5870	5870	5870	5870	0
509	20240215	111700	61092060	5870	5870	5870	5870	0
510	20240215	111600	61092060	5870	5870	5870	5870	24
511	20240215	111500	60951180	5870	5870	5870	5870	0
512	20240215	111400	60951180	5870	5870	5870	5870	1
513	20240215	111300	60945310	5880	5880	5880	5880	0
514	20240215	111200	60945310	5880	5880	5880	5880	0
515	20240215	111100	60945310	5880	5880	5880	5880	0
516	20240215	111000	60945310	5880	5880	5880	5880	0
517	20240215	110900	60945310	5880	5880	5880	5880	0
518	20240215	110800	60945310	5880	5880	5880	5880	0
519	20240215	110700	60945310	5880	5880	5880	5880	0
520	20240215	110600	60945310	5880	5880	5880	5880	33
521	20240215	110500	60751270	5880	5880	5880	5880	170
522	20240215	110400	59751670	5880	5880	5880	5880	0
523	20240215	110300	59751670	5880	5880	5880	5880	0
524	20240215	110200	59751670	5880	5880	5880	5880	0
525	20240215	110100	59751670	5880	5880	5880	5880	0
526	20240215	110000	59751670	5880	5880	5880	5880	39
527	20240215	105900	59522350	5870	5870	5870	5870	767
528	20240215	105800	55020060	5860	5860	5860	5860	0
529	20240215	105700	55020060	5860	5860	5860	5860	0
530	20240215	105600	55020060	5860	5860	5860	5860	0
531	20240215	105500	55020060	5860	5860	5860	5860	272
532	20240215	105400	53426140	5870	5870	5870	5870	0
533	20240215	105300	53426140	5870	5870	5870	5870	0
534	20240215	105200	53426140	5870	5870	5870	5870	3
535	20240215	105100	53408530	5870	5870	5870	5870	0
536	20240215	105000	53408530	5870	5870	5870	5870	444
537	20240215	104900	50802250	5870	5870	5870	5870	0
538	20240215	104800	50802250	5870	5870	5870	5870	0
539	20240215	104700	50802250	5870	5870	5870	5870	0
540	20240215	104600	50802250	5870	5860	5870	5860	11
541	20240215	104500	50737690	5860	5860	5860	5860	393
542	20240215	104400	48434710	5860	5860	5860	5860	156
543	20240215	104300	47520550	5860	5860	5860	5860	3
544	20240215	104200	47502970	5860	5860	5860	5860	10
545	20240215	104100	47444370	5860	5860	5860	5860	20
546	20240215	104000	47327170	5860	5860	5860	5860	78
547	20240215	103900	46870090	5860	5860	5860	5860	0
548	20240215	103800	46870090	5860	5860	5860	5860	0
549	20240215	103700	46870090	5860	5860	5860	5860	73
550	20240215	103600	46442310	5860	5860	5860	5860	0
551	20240215	103500	46442310	5860	5860	5860	5860	0
552	20240215	103400	46442310	5860	5860	5860	5860	179
553	20240215	103300	45393370	5860	5860	5860	5860	0
554	20240215	103200	45393370	5860	5860	5860	5860	0
555	20240215	103100	45393370	5860	5860	5860	5860	0
556	20240215	103000	45393370	5860	5860	5860	5860	0
557	20240215	102900	45393370	5860	5860	5860	5860	146
558	20240215	102800	44537810	5870	5870	5870	5870	0
559	20240215	102700	44537810	5870	5870	5870	5870	0
560	20240215	102600	44537810	5870	5870	5870	5870	5
561	20240215	102500	44508460	5870	5870	5870	5870	5
562	20240215	102400	44479110	5870	5870	5870	5870	0
563	20240215	102300	44479110	5870	5870	5870	5870	0
564	20240215	102200	44479110	5870	5870	5870	5870	0
565	20240215	102100	44479110	5870	5870	5870	5870	0
566	20240215	102000	44479110	5870	5870	5870	5870	40
567	20240215	101900	44244310	5870	5870	5870	5870	0
568	20240215	101800	44244310	5870	5870	5870	5870	0
569	20240215	101700	44244310	5870	5870	5870	5870	0
570	20240215	101600	44244310	5870	5870	5870	5870	0
571	20240215	101500	44244310	5870	5870	5870	5870	0
572	20240215	101400	44244310	5870	5870	5870	5870	0
573	20240215	101300	44244310	5870	5870	5870	5870	0
574	20240215	101200	44244310	5870	5870	5870	5870	0
575	20240215	101100	44244310	5870	5870	5870	5870	0
576	20240215	101000	44244310	5870	5870	5870	5870	0
577	20240215	100900	44244310	5870	5870	5870	5870	1
578	20240215	100800	44238440	5850	5850	5850	5850	0
579	20240215	100700	44238440	5850	5860	5860	5850	500
580	20240215	100600	41310840	5870	5870	5870	5870	0
581	20240215	100500	41310840	5870	5870	5870	5870	0
582	20240215	100400	41310840	5870	5870	5870	5870	0
583	20240215	100300	41310840	5870	5870	5870	5870	0
584	20240215	100200	41310840	5870	5870	5870	5870	0
585	20240215	100100	41310840	5870	5870	5870	5870	1
586	20240215	100000	41304970	5860	5860	5860	5860	0
587	20240215	095900	41304970	5860	5860	5860	5860	30
588	20240215	095800	41129170	5870	5870	5870	5870	0
589	20240215	095700	41129170	5870	5870	5870	5870	0
590	20240215	095600	41129170	5870	5860	5870	5860	167
591	20240215	095500	40150540	5870	5870	5870	5870	1
592	20240215	095400	40144670	5860	5860	5860	5860	0
593	20240215	095300	40144670	5860	5860	5860	5860	0
594	20240215	095200	40144670	5860	5860	5860	5860	200
595	20240215	095100	38972670	5870	5870	5870	5870	0
596	20240215	095000	38972670	5870	5870	5870	5870	0
597	20240215	094900	38972670	5870	5870	5870	5870	0
598	20240215	094800	38972670	5870	5870	5870	5870	0
599	20240215	094700	38972670	5870	5870	5870	5870	0
600	20240215	094600	38972670	5870	5860	5870	5860	112
601	20240215	094500	38316230	5870	5870	5870	5870	0
602	20240215	094400	38316230	5870	5870	5870	5870	0
603	20240215	094300	38316230	5870	5870	5870	5860	102
604	20240215	094200	37718490	5860	5860	5860	5860	119
605	20240215	094100	37021150	5870	5870	5870	5870	0
606	20240215	094000	37021150	5870	5870	5870	5870	0
607	20240215	093900	37021150	5870	5870	5870	5870	690
608	20240215	093800	32970850	5880	5880	5880	5880	0
609	20240215	093700	32970850	5880	5880	5880	5880	911
610	20240215	093600	27614170	5890	5890	5890	5890	11
611	20240215	093500	27549380	5880	5890	5890	5880	11
612	20240215	093400	27484600	5890	5890	5890	5890	0
613	20240215	093300	27484600	5890	5890	5890	5890	0
614	20240215	093200	27484600	5890	5890	5890	5890	5
615	20240215	093100	27455150	5890	5890	5890	5890	90
616	20240215	093000	26925050	5890	5880	5890	5880	9
617	20240215	092900	26872120	5890	5890	5890	5880	230
618	20240215	092800	25517550	5910	5900	5910	5900	6
619	20240215	092700	25482140	5910	5890	5910	5890	140
620	20240215	092600	24657520	5900	5900	5900	5890	11
621	20240215	092500	24592630	5900	5890	5900	5890	22
622	20240215	092400	24463040	5910	5900	5910	5900	44
623	20240215	092300	24203430	5910	5910	5910	5910	0
624	20240215	092200	24203430	5910	5870	5910	5870	545
625	20240215	092100	20992850	5880	5870	5880	5870	203
626	20240215	092000	19801220	5880	5870	5880	5870	5
627	20240215	091900	19771860	5880	5880	5880	5880	4
628	20240215	091800	19748340	5880	5880	5880	5880	10
629	20240215	091700	19689540	5880	5880	5880	5880	26
630	20240215	091600	19536660	5880	5880	5880	5880	0
631	20240215	091500	19536660	5880	5880	5880	5880	2
632	20240215	091400	19524900	5870	5880	5880	5870	2
633	20240215	091300	19513150	5880	5880	5880	5880	0
634	20240215	091200	19513150	5880	5880	5880	5880	0
635	20240215	091100	19513150	5880	5880	5880	5880	22
636	20240215	091000	19383790	5880	5880	5880	5880	1
637	20240215	090900	19377910	5870	5840	5870	5840	1072
638	20240215	090800	13098160	5850	5850	5850	5840	319
639	20240215	090700	11234730	5850	5860	5860	5850	153
640	20240215	090600	10339380	5860	5870	5870	5850	14
641	20240215	090500	10257260	5870	5870	5870	5870	0
642	20240215	090400	10257260	5870	5870	5880	5870	48
643	20240215	090300	9975140	5850	5870	5880	5830	1275
644	20240215	090200	2522640	5870	5870	5870	5870	20
645	20240215	090100	2405240	5870	5880	5880	5870	230
646	20240215	090000	1053290	5880	5930	5930	5880	178