KissMeData/006390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184600	152302300	15600	15600	15600	15600	27
3	20240213	184500	152302300	15600	15600	15600	15600	0
4	20240213	184400	152302300	15600	15600	15600	15600	0
5	20240213	184300	152302300	15600	15600	15600	15600	0
6	20240213	184200	152302300	15600	15600	15600	15600	0
7	20240213	184100	152302300	15600	15600	15600	15600	0
8	20240213	184000	152302300	15600	15600	15600	15600	0
9	20240213	183900	152302300	15600	15600	15600	15600	0
10	20240213	183800	152302300	15600	15600	15600	15600	0
11	20240213	183700	152302300	15600	15600	15600	15600	0
12	20240213	183600	152302300	15600	15600	15600	15600	0
13	20240213	183500	152302300	15600	15600	15600	15600	0
14	20240213	183400	152302300	15600	15600	15600	15600	0
15	20240213	183300	152302300	15600	15600	15600	15600	0
16	20240213	183200	152302300	15600	15600	15600	15600	0
17	20240213	183100	152302300	15600	15600	15600	15600	0
18	20240213	183000	152302300	15600	15600	15600	15600	0
19	20240213	182900	152302300	15600	15600	15600	15600	0
20	20240213	182800	152302300	15600	15600	15600	15600	0
21	20240213	182700	152302300	15600	15600	15600	15600	0
22	20240213	182600	152302300	15600	15600	15600	15600	0
23	20240213	182500	152302300	15600	15600	15600	15600	0
24	20240213	182400	152302300	15600	15600	15600	15600	0
25	20240213	182300	152302300	15600	15600	15600	15600	0
26	20240213	182200	152302300	15600	15600	15600	15600	0
27	20240213	182100	152302300	15600	15600	15600	15600	0
28	20240213	182000	152302300	15600	15600	15600	15600	0
29	20240213	181900	152302300	15600	15600	15600	15600	0
30	20240213	181800	152302300	15600	15600	15600	15600	0
31	20240213	181700	152302300	15600	15600	15600	15600	0
32	20240213	181600	152302300	15600	15600	15600	15600	27
33	20240213	181500	152302300	15600	15600	15600	15600	0
34	20240213	181400	152302300	15600	15600	15600	15600	0
35	20240213	181300	152302300	15600	15600	15600	15600	0
36	20240213	181200	152302300	15600	15600	15600	15600	0
37	20240213	181100	152302300	15600	15600	15600	15600	0
38	20240213	181000	152302300	15600	15600	15600	15600	0
39	20240213	180900	152302300	15600	15600	15600	15600	0
40	20240213	180800	152302300	15600	15600	15600	15600	0
41	20240213	180700	152302300	15600	15600	15600	15600	0
42	20240213	180600	152302300	15600	15600	15600	15600	0
43	20240213	180500	152302300	15600	15600	15600	15600	0
44	20240213	180400	152302300	15600	15600	15600	15600	0
45	20240213	180300	152302300	15600	15600	15600	15600	0
46	20240213	180200	152302300	15600	15600	15600	15600	0
47	20240213	180100	152302300	15600	15600	15600	15600	0
48	20240213	180000	152302300	15600	15600	15600	15600	0
49	20240213	175900	152302300	15600	15600	15600	15600	0
50	20240213	175800	152302300	15600	15600	15600	15600	0
51	20240213	175700	152302300	15600	15600	15600	15600	0
52	20240213	175600	152302300	15600	15600	15600	15600	0
53	20240213	175500	152302300	15600	15600	15600	15600	0
54	20240213	175400	152302300	15600	15600	15600	15600	0
55	20240213	175300	152302300	15600	15600	15600	15600	0
56	20240213	175200	152302300	15600	15600	15600	15600	0
57	20240213	175100	152302300	15600	15600	15600	15600	0
58	20240213	175000	152302300	15600	15600	15600	15600	0
59	20240213	174900	152302300	15600	15600	15600	15600	0
60	20240213	174800	152302300	15600	15600	15600	15600	0
61	20240213	174700	152302300	15600	15600	15600	15600	0
62	20240213	174600	152302300	15600	15600	15600	15600	27
63	20240213	174500	152302300	15600	15600	15600	15600	0
64	20240213	174400	152302300	15600	15600	15600	15600	0
65	20240213	174300	152302300	15600	15600	15600	15600	0
66	20240213	174200	152302300	15600	15600	15600	15600	0
67	20240213	174100	152302300	15600	15600	15600	15600	0
68	20240213	174000	152302300	15600	15600	15600	15600	0
69	20240213	173900	152302300	15600	15600	15600	15600	0
70	20240213	173800	152302300	15600	15600	15600	15600	0
71	20240213	173700	152302300	15600	15600	15600	15600	0
72	20240213	173600	152302300	15600	15600	15600	15600	0
73	20240213	173500	152302300	15600	15600	15600	15600	0
74	20240213	173400	152302300	15600	15600	15600	15600	0
75	20240213	173300	152302300	15600	15600	15600	15600	0
76	20240213	173200	152302300	15600	15600	15600	15600	0
77	20240213	173100	152302300	15600	15600	15600	15600	0
78	20240213	173000	152302300	15600	15600	15600	15600	0
79	20240213	172900	152302300	15600	15600	15600	15600	0
80	20240213	172800	152302300	15600	15600	15600	15600	0
81	20240213	172700	152302300	15600	15600	15600	15600	0
82	20240213	172600	152302300	15600	15600	15600	15600	0
83	20240213	172500	152302300	15600	15600	15600	15600	0
84	20240213	172400	152302300	15600	15600	15600	15600	0
85	20240213	172300	152302300	15600	15600	15600	15600	0
86	20240213	172200	152302300	15600	15600	15600	15600	0
87	20240213	172100	152302300	15600	15600	15600	15600	0
88	20240213	172000	152302300	15600	15600	15600	15600	0
89	20240213	171900	152302300	15600	15600	15600	15600	0
90	20240213	171800	152302300	15600	15600	15600	15600	0
91	20240213	171700	152302300	15600	15600	15600	15600	0
92	20240213	171600	152302300	15600	15600	15600	15600	27
93	20240213	171500	152302300	15600	15600	15600	15600	0
94	20240213	171400	152302300	15600	15600	15600	15600	0
95	20240213	171300	152302300	15600	15600	15600	15600	0
96	20240213	171200	152302300	15600	15600	15600	15600	0
97	20240213	171100	152302300	15600	15600	15600	15600	0
98	20240213	171000	152302300	15600	15600	15600	15600	0
99	20240213	170900	152302300	15600	15600	15600	15600	0
100	20240213	170800	152302300	15600	15600	15600	15600	0
101	20240213	170700	152302300	15600	15600	15600	15600	0
102	20240213	170600	152302300	15600	15600	15600	15600	0
103	20240213	170500	152302300	15600	15600	15600	15600	0
104	20240213	170400	152302300	15600	15600	15600	15600	0
105	20240213	170300	152302300	15600	15600	15600	15600	0
106	20240213	170200	152302300	15600	15600	15600	15600	0
107	20240213	170100	152302300	15600	15600	15600	15600	0
108	20240213	170000	152302300	15600	15600	15600	15600	0
109	20240213	165900	152302300	15600	15600	15600	15600	0
110	20240213	165800	152302300	15600	15600	15600	15600	0
111	20240213	165700	152302300	15600	15600	15600	15600	0
112	20240213	165600	152302300	15600	15600	15600	15600	0
113	20240213	165500	152302300	15600	15600	15600	15600	0
114	20240213	165400	152302300	15600	15600	15600	15600	0
115	20240213	165300	152302300	15600	15600	15600	15600	0
116	20240213	165200	152302300	15600	15600	15600	15600	0
117	20240213	165100	152302300	15600	15600	15600	15600	0
118	20240213	165000	152302300	15600	15600	15600	15600	0
119	20240213	164900	152302300	15600	15600	15600	15600	0
120	20240213	164800	152302300	15600	15600	15600	15600	0
121	20240213	164700	152302300	15600	15600	15600	15600	0
122	20240213	164600	152302300	15600	15600	15600	15600	27
123	20240213	164500	152302300	15600	15600	15600	15600	0
124	20240213	164400	152302300	15600	15600	15600	15600	0
125	20240213	164300	152302300	15600	15600	15600	15600	0
126	20240213	164200	152302300	15600	15600	15600	15600	0
127	20240213	164100	152302300	15600	15600	15600	15600	0
128	20240213	164000	152302300	15600	15600	15600	15600	0
129	20240213	163900	152302300	15600	15600	15600	15600	0
130	20240213	163800	152302300	15600	15600	15600	15600	0
131	20240213	163700	152302300	15600	15600	15600	15600	0
132	20240213	163600	152302300	15600	15600	15600	15600	0
133	20240213	163500	152302300	15600	15600	15600	15600	0
134	20240213	163400	152302300	15600	15600	15600	15600	0
135	20240213	163300	152302300	15600	15600	15600	15600	0
136	20240213	163200	152302300	15600	15600	15600	15600	0
137	20240213	163100	152302300	15600	15600	15600	15600	0
138	20240213	163000	152302300	15600	15600	15600	15600	0
139	20240213	162900	152302300	15600	15600	15600	15600	0
140	20240213	162800	152302300	15600	15600	15600	15600	0
141	20240213	162700	152302300	15600	15600	15600	15600	0
142	20240213	162600	152302300	15600	15600	15600	15600	0
143	20240213	162500	152302300	15600	15600	15600	15600	0
144	20240213	162400	152302300	15600	15600	15600	15600	0
145	20240213	162300	152302300	15600	15600	15600	15600	0
146	20240213	162200	152302300	15600	15600	15600	15600	0
147	20240213	162100	152302300	15600	15600	15600	15600	0
148	20240213	162000	152302300	15600	15600	15600	15600	0
149	20240213	161900	152302300	15600	15600	15600	15600	0
150	20240213	161800	152302300	15600	15600	15600	15600	0
151	20240213	161700	152302300	15600	15600	15600	15600	0
152	20240213	161600	152302300	15600	15600	15600	15600	27
153	20240213	161500	152302300	15600	15600	15600	15600	0
154	20240213	161400	152302300	15600	15600	15600	15600	0
155	20240213	161300	152302300	15600	15600	15600	15600	0
156	20240213	161200	152302300	15600	15600	15600	15600	0
157	20240213	161100	152302300	15600	15600	15600	15600	0
158	20240213	161000	152302300	15600	15600	15600	15600	0
159	20240213	160900	152302300	15600	15600	15600	15600	0
160	20240213	160800	152302300	15600	15600	15600	15600	0
161	20240213	160700	152302300	15600	15600	15600	15600	0
162	20240213	160600	152302300	15600	15600	15600	15600	0
163	20240213	160500	152302300	15600	15600	15600	15600	0
164	20240213	160400	152302300	15600	15600	15600	15600	0
165	20240213	160300	152302300	15600	15600	15600	15600	0
166	20240213	160200	152302300	15600	15600	15600	15600	0
167	20240213	160100	152302300	15600	15600	15600	15600	0
168	20240213	160000	152302300	15600	15600	15600	15600	0
169	20240213	155900	152302300	15600	15600	15600	15600	0
170	20240213	155800	152302300	15600	15600	15600	15600	0
171	20240213	155700	152302300	15600	15600	15600	15600	0
172	20240213	155600	152302300	15600	15600	15600	15600	0
173	20240213	155500	152302300	15600	15600	15600	15600	0
174	20240213	155400	152302300	15600	15600	15600	15600	0
175	20240213	155300	152302300	15600	15600	15600	15600	0
176	20240213	155200	152302300	15600	15600	15600	15600	0
177	20240213	155100	152302300	15600	15600	15600	15600	0
178	20240213	155000	152302300	15600	15600	15600	15600	0
179	20240213	154900	152302300	15600	15600	15600	15600	0
180	20240213	154800	152302300	15600	15600	15600	15600	0
181	20240213	154700	152302300	15600	15600	15600	15600	0
182	20240213	154600	152302300	15600	15600	15600	15600	27
183	20240213	154500	152302300	15600	15600	15600	15600	0
184	20240213	154400	152302300	15600	15600	15600	15600	0
185	20240213	154300	152302300	15600	15600	15600	15600	0
186	20240213	154200	152302300	15600	15600	15600	15600	0
187	20240213	154100	152302300	15600	15600	15600	15600	0
188	20240213	154000	152302300	15600	15600	15600	15600	0
189	20240213	153900	152302300	15600	15600	15600	15600	0
190	20240213	153800	152302300	15600	15600	15600	15600	0
191	20240213	153700	152302300	15600	15600	15600	15600	0
192	20240213	153600	152302300	15600	15600	15600	15600	0
193	20240213	153500	152302300	15600	15600	15600	15600	0
194	20240213	153400	152302300	15600	15600	15600	15600	0
195	20240213	153300	152302300	15600	15600	15600	15600	0
196	20240213	153200	152302300	15600	15600	15600	15600	0
197	20240213	153100	152302300	15600	15600	15600	15600	0
198	20240213	153000	152302300	15600	15600	15600	15600	27
199	20240213	152900	151881100	15590	15590	15590	15590	0
200	20240213	152800	151881100	15590	15590	15590	15590	0
201	20240213	152700	151881100	15590	15590	15590	15590	0
202	20240213	152600	151881100	15590	15590	15590	15590	0
203	20240213	152500	151881100	15590	15590	15590	15590	0
204	20240213	152400	151881100	15590	15590	15590	15590	0
205	20240213	152300	151881100	15590	15590	15590	15590	0
206	20240213	152200	151881100	15590	15590	15590	15590	0
207	20240213	152100	151881100	15590	15590	15590	15590	0
208	20240213	152000	151881100	15590	15590	15590	15590	0
209	20240213	151900	151881100	15590	15590	15590	15590	0
210	20240213	151800	151881100	15590	15590	15590	15590	10
211	20240213	151700	151725200	15590	15590	15590	15590	0
212	20240213	151600	151725200	15590	15590	15590	15590	0
213	20240213	151500	151725200	15590	15590	15590	15590	0
214	20240213	151400	151725200	15590	15590	15590	15590	0
215	20240213	151300	151725200	15590	15590	15590	15590	2
216	20240213	151200	151694020	15590	15590	15590	15590	2
217	20240213	151100	151662840	15570	15570	15570	15570	0
218	20240213	151000	151662840	15570	15570	15570	15570	1
219	20240213	150900	151647270	15590	15590	15590	15590	2
220	20240213	150800	151616090	15600	15600	15600	15600	3
221	20240213	150700	151569290	15600	15600	15600	15600	0
222	20240213	150600	151569290	15600	15600	15600	15600	1
223	20240213	150500	151553690	15570	15570	15570	15570	20
224	20240213	150400	151242290	15570	15570	15570	15570	0
225	20240213	150300	151242290	15570	15570	15570	15570	0
226	20240213	150200	151242290	15570	15570	15570	15570	0
227	20240213	150100	151242290	15570	15570	15570	15570	0
228	20240213	150000	151242290	15570	15570	15570	15570	1
229	20240213	145900	151226720	15570	15570	15570	15570	0
230	20240213	145800	151226720	15570	15570	15570	15570	0
231	20240213	145700	151226720	15570	15570	15570	15570	0
232	20240213	145600	151226720	15570	15570	15570	15570	0
233	20240213	145500	151226720	15570	15570	15570	15570	74
234	20240213	145400	150074540	15590	15590	15590	15570	33
235	20240213	145300	149560680	15580	15580	15580	15580	0
236	20240213	145200	149560680	15580	15580	15580	15580	3
237	20240213	145100	149513940	15580	15580	15580	15580	0
238	20240213	145000	149513940	15580	15580	15580	15580	0
239	20240213	144900	149513940	15580	15580	15580	15580	2
240	20240213	144800	149482780	15580	15580	15580	15580	0
241	20240213	144700	149482780	15580	15580	15590	15580	7
242	20240213	144600	149373710	15580	15580	15580	15580	0
243	20240213	144500	149373710	15580	15580	15580	15580	0
244	20240213	144400	149373710	15580	15580	15580	15580	3
245	20240213	144300	149326970	15580	15580	15580	15580	3
246	20240213	144200	149280230	15580	15580	15580	15580	3
247	20240213	144100	149233490	15590	15590	15590	15590	141
248	20240213	144000	147035300	15590	15590	15590	15590	2
249	20240213	143900	147004120	15590	15590	15590	15590	3
250	20240213	143800	146957350	15590	15580	15590	15580	485
251	20240213	143700	139396220	15580	15580	15580	15580	3
252	20240213	143600	139349480	15590	15590	15590	15580	23
253	20240213	143500	138990940	15580	15580	15580	15580	3
254	20240213	143400	138944200	15590	15580	15590	15580	24
255	20240213	143300	138570060	15590	15580	15590	15580	9
256	20240213	143200	138429780	15580	15580	15590	15580	24
257	20240213	143100	138055650	15580	15580	15580	15580	7
258	20240213	143000	137946590	15580	15580	15580	15580	2
259	20240213	142900	137915430	15580	15580	15580	15580	0
260	20240213	142800	137915430	15580	15580	15580	15580	0
261	20240213	142700	137915430	15580	15580	15580	15580	1
262	20240213	142600	137899850	15580	15580	15580	15580	2
263	20240213	142500	137868690	15580	15580	15580	15580	0
264	20240213	142400	137868690	15580	15590	15590	15580	6
265	20240213	142300	137775160	15580	15580	15580	15580	3
266	20240213	142200	137728420	15580	15580	15580	15580	0
267	20240213	142100	137728420	15580	15580	15580	15580	0
268	20240213	142000	137728420	15580	15580	15580	15580	2
269	20240213	141900	137697260	15580	15580	15580	15580	0
270	20240213	141800	137697260	15580	15580	15580	15580	0
271	20240213	141700	137697260	15580	15580	15580	15580	3
272	20240213	141600	137650520	15580	15580	15580	15580	0
273	20240213	141500	137650520	15580	15580	15580	15580	0
274	20240213	141400	137650520	15580	15580	15580	15580	3
275	20240213	141300	137603780	15590	15590	15590	15590	0
276	20240213	141200	137603780	15590	15590	15590	15590	0
277	20240213	141100	137603780	15590	15590	15590	15590	0
278	20240213	141000	137603780	15590	15590	15590	15590	0
279	20240213	140900	137603780	15590	15590	15590	15590	0
280	20240213	140800	137603780	15590	15590	15590	15590	0
281	20240213	140700	137603780	15590	15590	15590	15590	6
282	20240213	140600	137510240	15570	15570	15570	15570	0
283	20240213	140500	137510240	15570	15590	15590	15570	4
284	20240213	140400	137447940	15590	15590	15590	15590	0
285	20240213	140300	137447940	15590	15590	15590	15590	7
286	20240213	140200	137338810	15590	15590	15590	15590	0
287	20240213	140100	137338810	15590	15590	15590	15590	0
288	20240213	140000	137338810	15590	15590	15590	15590	8
289	20240213	135900	137214090	15590	15590	15590	15590	6
290	20240213	135800	137120550	15570	15570	15570	15570	0
291	20240213	135700	137120550	15570	15570	15570	15570	0
292	20240213	135600	137120550	15570	15570	15570	15570	0
293	20240213	135500	137120550	15570	15570	15570	15570	10
294	20240213	135400	136964850	15570	15570	15570	15570	0
295	20240213	135300	136964850	15570	15570	15570	15570	0
296	20240213	135200	136964850	15570	15570	15570	15570	3
297	20240213	135100	136918140	15570	15570	15570	15570	0
298	20240213	135000	136918140	15570	15570	15570	15570	0
299	20240213	134900	136918140	15570	15570	15570	15570	0
300	20240213	134800	136918140	15570	15570	15570	15570	0
301	20240213	134700	136918140	15570	15580	15580	15570	396
302	20240213	134600	130752390	15580	15580	15580	15580	0
303	20240213	134500	130752390	15580	15580	15580	15580	1
304	20240213	134400	130736810	15570	15570	15570	15570	107
305	20240213	134300	129070820	15570	15570	15570	15570	0
306	20240213	134200	129070820	15570	15570	15570	15570	0
307	20240213	134100	129070820	15570	15570	15570	15570	0
308	20240213	134000	129070820	15570	15560	15570	15560	3
309	20240213	133900	129024120	15560	15560	15560	15560	0
310	20240213	133800	129024120	15560	15560	15560	15560	0
311	20240213	133700	129024120	15560	15560	15560	15560	44
312	20240213	133600	128339480	15560	15560	15560	15560	0
313	20240213	133500	128339480	15560	15550	15560	15530	380
314	20240213	133400	122428570	15560	15560	15560	15560	0
315	20240213	133300	122428570	15560	15560	15560	15560	10
316	20240213	133200	122272970	15560	15560	15560	15560	0
317	20240213	133100	122272970	15560	15560	15560	15560	0
318	20240213	133000	122272970	15560	15560	15560	15560	0
319	20240213	132900	122272970	15560	15560	15560	15560	0
320	20240213	132800	122272970	15560	15560	15560	15560	0
321	20240213	132700	122272970	15560	15560	15560	15560	0
322	20240213	132600	122272970	15560	15560	15560	15560	0
323	20240213	132500	122272970	15560	15560	15560	15560	0
324	20240213	132400	122272970	15560	15560	15560	15560	0
325	20240213	132300	122272970	15560	15560	15560	15560	15
326	20240213	132200	122039570	15530	15530	15530	15530	0
327	20240213	132100	122039570	15530	15530	15530	15530	0
328	20240213	132000	122039570	15530	15530	15530	15530	0
329	20240213	131900	122039570	15530	15530	15530	15530	0
330	20240213	131800	122039570	15530	15530	15530	15530	0
331	20240213	131700	122039570	15530	15550	15550	15530	145
332	20240213	131600	119785910	15550	15550	15550	15550	0
333	20240213	131500	119785910	15550	15550	15550	15550	1
334	20240213	131400	119770360	15550	15550	15550	15550	2
335	20240213	131300	119739260	15560	15560	15560	15560	0
336	20240213	131200	119739260	15560	15560	15560	15560	0
337	20240213	131100	119739260	15560	15560	15560	15560	0
338	20240213	131000	119739260	15560	15560	15560	15560	0
339	20240213	130900	119739260	15560	15560	15560	15560	1
340	20240213	130800	119723700	15550	15550	15550	15550	50
341	20240213	130700	118946200	15560	15560	15560	15560	0
342	20240213	130600	118946200	15560	15560	15560	15560	0
343	20240213	130500	118946200	15560	15560	15560	15560	0
344	20240213	130400	118946200	15560	15560	15560	15560	1
345	20240213	130300	118930640	15560	15560	15560	15560	0
346	20240213	130200	118930640	15560	15560	15560	15560	0
347	20240213	130100	118930640	15560	15560	15560	15560	0
348	20240213	130000	118930640	15560	15560	15560	15560	0
349	20240213	125900	118930640	15560	15560	15560	15560	0
350	20240213	125800	118930640	15560	15560	15560	15560	125
351	20240213	125700	116985640	15560	15560	15560	15560	20
352	20240213	125600	116674440	15570	15570	15570	15570	0
353	20240213	125500	116674440	15570	15570	15570	15570	3
354	20240213	125400	116627730	15560	15560	15560	15560	9
355	20240213	125300	116487690	15560	15560	15560	15560	0
356	20240213	125200	116487690	15560	15560	15560	15560	0
357	20240213	125100	116487690	15560	15560	15560	15560	0
358	20240213	125000	116487690	15560	15560	15560	15560	0
359	20240213	124900	116487690	15560	15560	15560	15560	31
360	20240213	124800	116005330	15560	15560	15560	15560	1
361	20240213	124700	115989770	15570	15570	15570	15570	27
362	20240213	124600	115569380	15570	15550	15570	15550	247
363	20240213	124500	111727080	15550	15550	15550	15550	100
364	20240213	124400	110172080	15540	15540	15540	15540	0
365	20240213	124300	110172080	15540	15540	15540	15540	0
366	20240213	124200	110172080	15540	15540	15540	15540	0
367	20240213	124100	110172080	15540	15540	15540	15540	0
368	20240213	124000	110172080	15540	15540	15540	15540	0
369	20240213	123900	110172080	15540	15540	15540	15540	0
370	20240213	123800	110172080	15540	15540	15540	15540	0
371	20240213	123700	110172080	15540	15540	15540	15540	0
372	20240213	123600	110172080	15540	15540	15540	15540	10
373	20240213	123500	110016680	15550	15550	15550	15550	0
374	20240213	123400	110016680	15550	15550	15550	15550	0
375	20240213	123300	110016680	15550	15550	15550	15550	0
376	20240213	123200	110016680	15550	15550	15550	15550	0
377	20240213	123100	110016680	15550	15550	15550	15550	5
378	20240213	123000	109938930	15550	15550	15550	15550	42
379	20240213	122900	109285830	15550	15550	15550	15550	0
380	20240213	122800	109285830	15550	15550	15550	15550	0
381	20240213	122700	109285830	15550	15550	15550	15550	0
382	20240213	122600	109285830	15550	15550	15550	15550	0
383	20240213	122500	109285830	15550	15550	15550	15550	0
384	20240213	122400	109285830	15550	15550	15550	15550	0
385	20240213	122300	109285830	15550	15550	15550	15550	49
386	20240213	122200	108523880	15550	15550	15550	15550	0
387	20240213	122100	108523880	15550	15550	15550	15550	0
388	20240213	122000	108523880	15550	15550	15550	15550	0
389	20240213	121900	108523880	15550	15550	15550	15550	0
390	20240213	121800	108523880	15550	15550	15550	15550	0
391	20240213	121700	108523880	15550	15550	15550	15550	0
392	20240213	121600	108523880	15550	15550	15550	15550	0
393	20240213	121500	108523880	15550	15550	15550	15550	0
394	20240213	121400	108523880	15550	15550	15550	15550	0
395	20240213	121300	108523880	15550	15550	15550	15550	0
396	20240213	121200	108523880	15550	15550	15550	15550	0
397	20240213	121100	108523880	15550	15550	15550	15550	3
398	20240213	121000	108477230	15560	15560	15560	15560	30
399	20240213	120900	108010430	15560	15550	15560	15550	124
400	20240213	120800	106081730	15560	15560	15560	15560	0
401	20240213	120700	106081730	15560	15560	15560	15560	1
402	20240213	120600	106066170	15550	15550	15550	15550	0
403	20240213	120500	106066170	15550	15550	15550	15550	0
404	20240213	120400	106066170	15550	15550	15550	15550	0
405	20240213	120300	106066170	15550	15550	15550	15550	0
406	20240213	120200	106066170	15550	15550	15550	15550	0
407	20240213	120100	106066170	15550	15550	15550	15550	0
408	20240213	120000	106066170	15550	15550	15550	15550	33
409	20240213	115900	105553020	15550	15550	15550	15550	0
410	20240213	115800	105553020	15550	15550	15550	15550	17
411	20240213	115700	105288670	15550	15550	15550	15550	0
412	20240213	115600	105288670	15550	15550	15550	15550	0
413	20240213	115500	105288670	15550	15550	15550	15550	0
414	20240213	115400	105288670	15550	15550	15550	15550	10
415	20240213	115300	105133170	15550	15550	15550	15550	0
416	20240213	115200	105133170	15550	15550	15550	15550	0
417	20240213	115100	105133170	15550	15550	15550	15550	0
418	20240213	115000	105133170	15550	15550	15550	15550	0
419	20240213	114900	105133170	15550	15550	15550	15550	0
420	20240213	114800	105133170	15550	15520	15550	15520	503
421	20240213	114700	97324260	15510	15510	15510	15510	152
422	20240213	114600	94966740	15510	15510	15510	15510	0
423	20240213	114500	94966740	15510	15510	15510	15510	0
424	20240213	114400	94966740	15510	15510	15510	15510	0
425	20240213	114300	94966740	15510	15510	15510	15510	0
426	20240213	114200	94966740	15510	15510	15510	15510	0
427	20240213	114100	94966740	15510	15510	15510	15510	1
428	20240213	114000	94951230	15520	15520	15520	15520	0
429	20240213	113900	94951230	15520	15520	15520	15520	0
430	20240213	113800	94951230	15520	15520	15520	15520	0
431	20240213	113700	94951230	15520	15520	15520	15520	0
432	20240213	113600	94951230	15520	15520	15520	15520	0
433	20240213	113500	94951230	15520	15520	15520	15520	0
434	20240213	113400	94951230	15520	15520	15520	15520	0
435	20240213	113300	94951230	15520	15520	15520	15520	0
436	20240213	113200	94951230	15520	15520	15520	15520	0
437	20240213	113100	94951230	15520	15520	15520	15520	0
438	20240213	113000	94951230	15520	15510	15520	15510	18
439	20240213	112900	94672000	15510	15510	15510	15510	0
440	20240213	112800	94672000	15510	15510	15510	15510	0
441	20240213	112700	94672000	15510	15510	15510	15510	2
442	20240213	112600	94640980	15510	15510	15510	15510	0
443	20240213	112500	94640980	15510	15510	15510	15510	0
444	20240213	112400	94640980	15510	15510	15510	15510	4
445	20240213	112300	94578940	15510	15510	15510	15510	3
446	20240213	112200	94532410	15510	15510	15510	15510	7
447	20240213	112100	94423840	15510	15510	15510	15510	0
448	20240213	112000	94423840	15510	15510	15510	15510	2
449	20240213	111900	94392820	15520	15520	15520	15520	0
450	20240213	111800	94392820	15520	15520	15520	15520	0
451	20240213	111700	94392820	15520	15520	15520	15520	0
452	20240213	111600	94392820	15520	15520	15520	15520	0
453	20240213	111500	94392820	15520	15520	15520	15520	0
454	20240213	111400	94392820	15520	15520	15520	15520	33
455	20240213	111300	93880660	15530	15520	15530	15520	21
456	20240213	111200	93554540	15500	15500	15500	15500	3
457	20240213	111100	93508040	15500	15500	15500	15500	0
458	20240213	111000	93508040	15500	15520	15530	15500	36
459	20240213	110900	92949430	15530	15520	15530	15520	18
460	20240213	110800	92670020	15530	15530	15530	15530	0
461	20240213	110700	92670020	15530	15530	15530	15530	0
462	20240213	110600	92670020	15530	15530	15530	15530	0
463	20240213	110500	92670020	15530	15530	15530	15530	0
464	20240213	110400	92670020	15530	15530	15530	15530	0
465	20240213	110300	92670020	15530	15530	15530	15530	50
466	20240213	110200	91893520	15520	15520	15520	15520	0
467	20240213	110100	91893520	15520	15520	15520	15520	0
468	20240213	110000	91893520	15520	15520	15520	15520	44
469	20240213	105900	91210640	15520	15520	15520	15520	0
470	20240213	105800	91210640	15520	15520	15520	15520	0
471	20240213	105700	91210640	15520	15510	15520	15510	287
472	20240213	105600	86759080	15510	15510	15510	15510	1
473	20240213	105500	86743570	15500	15510	15510	15500	4
474	20240213	105400	86681560	15510	15510	15510	15510	13
475	20240213	105300	86479930	15520	15520	15520	15520	3
476	20240213	105200	86433370	15530	15530	15530	15530	0
477	20240213	105100	86433370	15530	15530	15530	15530	10
478	20240213	105000	86278070	15530	15530	15530	15530	3
479	20240213	104900	86231480	15530	15530	15530	15530	0
480	20240213	104800	86231480	15530	15540	15540	15530	266
481	20240213	104700	82100260	15550	15550	15550	15540	280
482	20240213	104600	77748420	15560	15560	15560	15560	0
483	20240213	104500	77748420	15560	15560	15560	15560	0
484	20240213	104400	77748420	15560	15560	15560	15560	0
485	20240213	104300	77748420	15560	15560	15560	15560	0
486	20240213	104200	77748420	15560	15560	15560	15560	1
487	20240213	104100	77732860	15560	15560	15560	15560	0
488	20240213	104000	77732860	15560	15560	15560	15560	0
489	20240213	103900	77732860	15560	15560	15560	15560	0
490	20240213	103800	77732860	15560	15560	15560	15560	0
491	20240213	103700	77732860	15560	15560	15560	15560	0
492	20240213	103600	77732860	15560	15560	15560	15560	0
493	20240213	103500	77732860	15560	15560	15560	15560	8
494	20240213	103400	77608380	15550	15560	15560	15550	400
495	20240213	103300	71387000	15560	15560	15560	15560	15
496	20240213	103200	71153600	15560	15560	15560	15560	0
497	20240213	103100	71153600	15560	15560	15560	15560	1
498	20240213	103000	71138040	15560	15570	15570	15560	12
499	20240213	102900	70951290	15570	15570	15570	15570	2
500	20240213	102800	70920150	15570	15570	15570	15570	1
501	20240213	102700	70904580	15570	15570	15570	15570	0
502	20240213	102600	70904580	15570	15570	15570	15570	0
503	20240213	102500	70904580	15570	15570	15570	15570	0
504	20240213	102400	70904580	15570	15570	15570	15570	0
505	20240213	102300	70904580	15570	15570	15570	15570	0
506	20240213	102200	70904580	15570	15580	15580	15570	24
507	20240213	102100	70530890	15580	15580	15580	15580	0
508	20240213	102000	70530890	15580	15590	15590	15580	34
509	20240213	101900	70000880	15590	15630	15630	15590	561
510	20240213	101800	61254270	15630	15630	15630	15630	0
511	20240213	101700	61254270	15630	15630	15630	15630	0
512	20240213	101600	61254270	15630	15630	15630	15630	1
513	20240213	101500	61238640	15590	15590	15590	15590	0
514	20240213	101400	61238640	15590	15590	15590	15590	0
515	20240213	101300	61238640	15590	15610	15610	15590	256
516	20240213	101200	57244060	15610	15610	15610	15610	0
517	20240213	101100	57244060	15610	15610	15610	15610	1
518	20240213	101000	57228450	15630	15630	15630	15630	0
519	20240213	100900	57228450	15630	15630	15630	15630	0
520	20240213	100800	57228450	15630	15630	15630	15630	0
521	20240213	100700	57228450	15630	15630	15630	15630	0
522	20240213	100600	57228450	15630	15630	15630	15630	0
523	20240213	100500	57228450	15630	15630	15630	15630	2
524	20240213	100400	57197190	15630	15630	15630	15630	0
525	20240213	100300	57197190	15630	15630	15630	15630	0
526	20240213	100200	57197190	15630	15630	15630	15630	0
527	20240213	100100	57197190	15630	15630	15630	15630	0
528	20240213	100000	57197190	15630	15630	15630	15630	1
529	20240213	095900	57181560	15630	15620	15630	15620	9
530	20240213	095800	57040910	15620	15620	15620	15620	20
531	20240213	095700	56728510	15610	15610	15610	15610	179
532	20240213	095600	53934320	15600	15600	15600	15600	1
533	20240213	095500	53918720	15600	15600	15600	15600	41
534	20240213	095400	53279120	15600	15600	15600	15600	0
535	20240213	095300	53279120	15600	15600	15600	15600	0
536	20240213	095200	53279120	15600	15600	15600	15600	0
537	20240213	095100	53279120	15600	15600	15600	15600	0
538	20240213	095000	53279120	15600	15600	15600	15600	0
539	20240213	094900	53279120	15600	15600	15600	15600	29
540	20240213	094800	52826720	15600	15560	15600	15560	363
541	20240213	094700	47177860	15570	15570	15570	15570	122
542	20240213	094600	45278320	15570	15570	15570	15570	0
543	20240213	094500	45278320	15570	15570	15570	15570	0
544	20240213	094400	45278320	15570	15580	15580	15570	245
545	20240213	094300	41463570	15610	15610	15610	15610	0
546	20240213	094200	41463570	15610	15610	15610	15610	0
547	20240213	094100	41463570	15610	15610	15610	15610	1
548	20240213	094000	41447960	15610	15610	15610	15610	1
549	20240213	093900	41432350	15570	15580	15580	15570	288
550	20240213	093800	36948180	15610	15610	15610	15610	1
551	20240213	093700	36932570	15580	15590	15590	15580	336
552	20240213	093600	31697090	15590	15590	15590	15590	0
553	20240213	093500	31697090	15590	15590	15590	15590	4
554	20240213	093400	31634730	15590	15590	15590	15590	6
555	20240213	093300	31541190	15590	15590	15590	15590	72
556	20240213	093200	30418710	15590	15590	15590	15590	1
557	20240213	093100	30403120	15590	15590	15590	15590	0
558	20240213	093000	30403120	15590	15590	15590	15590	7
559	20240213	092900	30293990	15580	15580	15580	15580	0
560	20240213	092800	30293990	15580	15580	15580	15580	0
561	20240213	092700	30293990	15580	15580	15580	15580	0
562	20240213	092600	30293990	15580	15590	15590	15580	25
563	20240213	092500	29904250	15590	15590	15590	15590	2
564	20240213	092400	29873070	15590	15590	15590	15590	247
565	20240213	092300	26022340	15600	15600	15610	15600	176
566	20240213	092200	23275490	15590	15590	15590	15590	1
567	20240213	092100	23259900	15590	15590	15590	15590	2
568	20240213	092000	23228720	15600	15600	15600	15600	5
569	20240213	091900	23150720	15600	15610	15610	15600	265
570	20240213	091800	19016640	15640	15640	15640	15640	5
571	20240213	091700	18938440	15640	15630	15640	15630	24
572	20240213	091600	18563310	15640	15630	15640	15630	55
573	20240213	091500	17703650	15630	15630	15630	15630	19
574	20240213	091400	17406680	15630	15630	15630	15630	0
575	20240213	091300	17406680	15630	15630	15630	15630	1
576	20240213	091200	17391050	15610	15590	15610	15590	440
577	20240213	091100	10530040	15590	15590	15590	15590	0
578	20240213	091000	10530040	15590	15590	15590	15590	1
579	20240213	090900	10514450	15580	15580	15580	15580	3
580	20240213	090800	10467710	15590	15590	15590	15590	50
581	20240213	090700	9688210	15590	15590	15590	15590	150
582	20240213	090600	7349710	15630	15630	15630	15630	0
583	20240213	090500	7349710	15630	15620	15630	15620	197
584	20240213	090400	4270700	15640	15640	15640	15640	1
585	20240213	090300	4255060	15640	15640	15640	15640	50
586	20240213	090200	3473060	15550	15560	15560	15550	13
587	20240213	090100	3270900	15560	15650	15650	15560	3
588	20240213	090000	3224130	15550	15660	15660	15400	207