KissMeData/005960/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184500	166222270	5370	5370	5370	5370	275
3	20240213	184400	166222270	5370	5370	5370	5370	0
4	20240213	184300	166222270	5370	5370	5370	5370	0
5	20240213	184200	166222270	5370	5370	5370	5370	0
6	20240213	184100	166222270	5370	5370	5370	5370	0
7	20240213	184000	166222270	5370	5370	5370	5370	0
8	20240213	183900	166222270	5370	5370	5370	5370	0
9	20240213	183800	166222270	5370	5370	5370	5370	0
10	20240213	183700	166222270	5370	5370	5370	5370	0
11	20240213	183600	166222270	5370	5370	5370	5370	0
12	20240213	183500	166222270	5370	5370	5370	5370	0
13	20240213	183400	166222270	5370	5370	5370	5370	0
14	20240213	183300	166222270	5370	5370	5370	5370	0
15	20240213	183200	166222270	5370	5370	5370	5370	0
16	20240213	183100	166222270	5370	5370	5370	5370	0
17	20240213	183000	166222270	5370	5370	5370	5370	0
18	20240213	182900	166222270	5370	5370	5370	5370	0
19	20240213	182800	166222270	5370	5370	5370	5370	0
20	20240213	182700	166222270	5370	5370	5370	5370	0
21	20240213	182600	166222270	5370	5370	5370	5370	0
22	20240213	182500	166222270	5370	5370	5370	5370	0
23	20240213	182400	166222270	5370	5370	5370	5370	0
24	20240213	182300	166222270	5370	5370	5370	5370	0
25	20240213	182200	166222270	5370	5370	5370	5370	0
26	20240213	182100	166222270	5370	5370	5370	5370	0
27	20240213	182000	166222270	5370	5370	5370	5370	0
28	20240213	181900	166222270	5370	5370	5370	5370	0
29	20240213	181800	166222270	5370	5370	5370	5370	0
30	20240213	181700	166222270	5370	5370	5370	5370	0
31	20240213	181600	166222270	5370	5370	5370	5370	0
32	20240213	181500	166222270	5370	5370	5370	5370	275
33	20240213	181400	166222270	5370	5370	5370	5370	0
34	20240213	181300	166222270	5370	5370	5370	5370	0
35	20240213	181200	166222270	5370	5370	5370	5370	0
36	20240213	181100	166222270	5370	5370	5370	5370	0
37	20240213	181000	166222270	5370	5370	5370	5370	0
38	20240213	180900	166222270	5370	5370	5370	5370	0
39	20240213	180800	166222270	5370	5370	5370	5370	0
40	20240213	180700	166222270	5370	5370	5370	5370	0
41	20240213	180600	166222270	5370	5370	5370	5370	0
42	20240213	180500	166222270	5370	5370	5370	5370	0
43	20240213	180400	166222270	5370	5370	5370	5370	0
44	20240213	180300	166222270	5370	5370	5370	5370	0
45	20240213	180200	166222270	5370	5370	5370	5370	0
46	20240213	180100	166222270	5370	5370	5370	5370	0
47	20240213	180000	166222270	5370	5370	5370	5370	0
48	20240213	175900	166222270	5370	5370	5370	5370	0
49	20240213	175800	166222270	5370	5370	5370	5370	0
50	20240213	175700	166222270	5370	5370	5370	5370	0
51	20240213	175600	166222270	5370	5370	5370	5370	0
52	20240213	175500	166222270	5370	5370	5370	5370	0
53	20240213	175400	166222270	5370	5370	5370	5370	0
54	20240213	175300	166222270	5370	5370	5370	5370	0
55	20240213	175200	166222270	5370	5370	5370	5370	0
56	20240213	175100	166222270	5370	5370	5370	5370	0
57	20240213	175000	166222270	5370	5370	5370	5370	0
58	20240213	174900	166222270	5370	5370	5370	5370	0
59	20240213	174800	166222270	5370	5370	5370	5370	0
60	20240213	174700	166222270	5370	5370	5370	5370	0
61	20240213	174600	166222270	5370	5370	5370	5370	0
62	20240213	174500	166222270	5370	5370	5370	5370	275
63	20240213	174400	166222270	5370	5370	5370	5370	0
64	20240213	174300	166222270	5370	5370	5370	5370	0
65	20240213	174200	166222270	5370	5370	5370	5370	0
66	20240213	174100	166222270	5370	5370	5370	5370	0
67	20240213	174000	166222270	5370	5370	5370	5370	0
68	20240213	173900	166222270	5370	5370	5370	5370	0
69	20240213	173800	166222270	5370	5370	5370	5370	0
70	20240213	173700	166222270	5370	5370	5370	5370	0
71	20240213	173600	166222270	5370	5370	5370	5370	0
72	20240213	173500	166222270	5370	5370	5370	5370	0
73	20240213	173400	166222270	5370	5370	5370	5370	0
74	20240213	173300	166222270	5370	5370	5370	5370	0
75	20240213	173200	166222270	5370	5370	5370	5370	0
76	20240213	173100	166222270	5370	5370	5370	5370	0
77	20240213	173000	166222270	5370	5370	5370	5370	0
78	20240213	172900	166222270	5370	5370	5370	5370	0
79	20240213	172800	166222270	5370	5370	5370	5370	0
80	20240213	172700	166222270	5370	5370	5370	5370	0
81	20240213	172600	166222270	5370	5370	5370	5370	0
82	20240213	172500	166222270	5370	5370	5370	5370	0
83	20240213	172400	166222270	5370	5370	5370	5370	0
84	20240213	172300	166222270	5370	5370	5370	5370	0
85	20240213	172200	166222270	5370	5370	5370	5370	0
86	20240213	172100	166222270	5370	5370	5370	5370	0
87	20240213	172000	166222270	5370	5370	5370	5370	0
88	20240213	171900	166222270	5370	5370	5370	5370	0
89	20240213	171800	166222270	5370	5370	5370	5370	0
90	20240213	171700	166222270	5370	5370	5370	5370	0
91	20240213	171600	166222270	5370	5370	5370	5370	0
92	20240213	171500	166222270	5370	5370	5370	5370	275
93	20240213	171400	166222270	5370	5370	5370	5370	0
94	20240213	171300	166222270	5370	5370	5370	5370	0
95	20240213	171200	166222270	5370	5370	5370	5370	0
96	20240213	171100	166222270	5370	5370	5370	5370	0
97	20240213	171000	166222270	5370	5370	5370	5370	0
98	20240213	170900	166222270	5370	5370	5370	5370	0
99	20240213	170800	166222270	5370	5370	5370	5370	0
100	20240213	170700	166222270	5370	5370	5370	5370	0
101	20240213	170600	166222270	5370	5370	5370	5370	0
102	20240213	170500	166222270	5370	5370	5370	5370	0
103	20240213	170400	166222270	5370	5370	5370	5370	0
104	20240213	170300	166222270	5370	5370	5370	5370	0
105	20240213	170200	166222270	5370	5370	5370	5370	0
106	20240213	170100	166222270	5370	5370	5370	5370	0
107	20240213	170000	166222270	5370	5370	5370	5370	0
108	20240213	165900	166222270	5370	5370	5370	5370	0
109	20240213	165800	166222270	5370	5370	5370	5370	0
110	20240213	165700	166222270	5370	5370	5370	5370	0
111	20240213	165600	166222270	5370	5370	5370	5370	0
112	20240213	165500	166222270	5370	5370	5370	5370	0
113	20240213	165400	166222270	5370	5370	5370	5370	0
114	20240213	165300	166222270	5370	5370	5370	5370	0
115	20240213	165200	166222270	5370	5370	5370	5370	0
116	20240213	165100	166222270	5370	5370	5370	5370	0
117	20240213	165000	166222270	5370	5370	5370	5370	0
118	20240213	164900	166222270	5370	5370	5370	5370	0
119	20240213	164800	166222270	5370	5370	5370	5370	0
120	20240213	164700	166222270	5370	5370	5370	5370	0
121	20240213	164600	166222270	5370	5370	5370	5370	0
122	20240213	164500	166222270	5370	5370	5370	5370	275
123	20240213	164400	166222270	5370	5370	5370	5370	0
124	20240213	164300	166222270	5370	5370	5370	5370	0
125	20240213	164200	166222270	5370	5370	5370	5370	0
126	20240213	164100	166222270	5370	5370	5370	5370	0
127	20240213	164000	166222270	5370	5370	5370	5370	0
128	20240213	163900	166222270	5370	5370	5370	5370	0
129	20240213	163800	166222270	5370	5370	5370	5370	0
130	20240213	163700	166222270	5370	5370	5370	5370	0
131	20240213	163600	166222270	5370	5370	5370	5370	0
132	20240213	163500	166222270	5370	5370	5370	5370	0
133	20240213	163400	166222270	5370	5370	5370	5370	0
134	20240213	163300	166222270	5370	5370	5370	5370	0
135	20240213	163200	166222270	5370	5370	5370	5370	0
136	20240213	163100	166222270	5370	5370	5370	5370	0
137	20240213	163000	166222270	5370	5370	5370	5370	0
138	20240213	162900	166222270	5370	5370	5370	5370	0
139	20240213	162800	166222270	5370	5370	5370	5370	0
140	20240213	162700	166222270	5370	5370	5370	5370	0
141	20240213	162600	166222270	5370	5370	5370	5370	0
142	20240213	162500	166222270	5370	5370	5370	5370	0
143	20240213	162400	166222270	5370	5370	5370	5370	0
144	20240213	162300	166222270	5370	5370	5370	5370	0
145	20240213	162200	166222270	5370	5370	5370	5370	0
146	20240213	162100	166222270	5370	5370	5370	5370	0
147	20240213	162000	166222270	5370	5370	5370	5370	0
148	20240213	161900	166222270	5370	5370	5370	5370	0
149	20240213	161800	166222270	5370	5370	5370	5370	0
150	20240213	161700	166222270	5370	5370	5370	5370	0
151	20240213	161600	166222270	5370	5370	5370	5370	0
152	20240213	161500	166222270	5370	5370	5370	5370	275
153	20240213	161400	166222270	5370	5370	5370	5370	0
154	20240213	161300	166222270	5370	5370	5370	5370	0
155	20240213	161200	166222270	5370	5370	5370	5370	0
156	20240213	161100	166222270	5370	5370	5370	5370	0
157	20240213	161000	166222270	5370	5370	5370	5370	0
158	20240213	160900	166222270	5370	5370	5370	5370	0
159	20240213	160800	166222270	5370	5370	5370	5370	0
160	20240213	160700	166222270	5370	5370	5370	5370	0
161	20240213	160600	166222270	5370	5370	5370	5370	0
162	20240213	160500	166222270	5370	5370	5370	5370	0
163	20240213	160400	166222270	5370	5370	5370	5370	0
164	20240213	160300	166222270	5370	5370	5370	5370	0
165	20240213	160200	166222270	5370	5370	5370	5370	0
166	20240213	160100	166222270	5370	5370	5370	5370	0
167	20240213	160000	166222270	5370	5370	5370	5370	0
168	20240213	155900	166222270	5370	5370	5370	5370	0
169	20240213	155800	166222270	5370	5370	5370	5370	0
170	20240213	155700	166222270	5370	5370	5370	5370	0
171	20240213	155600	166222270	5370	5370	5370	5370	0
172	20240213	155500	166222270	5370	5370	5370	5370	0
173	20240213	155400	166222270	5370	5370	5370	5370	0
174	20240213	155300	166222270	5370	5370	5370	5370	0
175	20240213	155200	166222270	5370	5370	5370	5370	0
176	20240213	155100	166222270	5370	5370	5370	5370	0
177	20240213	155000	166222270	5370	5370	5370	5370	0
178	20240213	154900	166222270	5370	5370	5370	5370	0
179	20240213	154800	166222270	5370	5370	5370	5370	0
180	20240213	154700	166222270	5370	5370	5370	5370	0
181	20240213	154600	166222270	5370	5370	5370	5370	0
182	20240213	154500	166222270	5370	5370	5370	5370	275
183	20240213	154400	166222270	5370	5370	5370	5370	0
184	20240213	154300	166222270	5370	5370	5370	5370	0
185	20240213	154200	166222270	5370	5370	5370	5370	0
186	20240213	154100	166222270	5370	5370	5370	5370	0
187	20240213	154000	166222270	5370	5370	5370	5370	0
188	20240213	153900	166222270	5370	5370	5370	5370	0
189	20240213	153800	166222270	5370	5370	5370	5370	0
190	20240213	153700	166222270	5370	5370	5370	5370	0
191	20240213	153600	166222270	5370	5370	5370	5370	0
192	20240213	153500	166222270	5370	5370	5370	5370	0
193	20240213	153400	166222270	5370	5370	5370	5370	0
194	20240213	153300	166222270	5370	5370	5370	5370	0
195	20240213	153200	166222270	5370	5370	5370	5370	0
196	20240213	153100	166222270	5370	5370	5370	5370	0
197	20240213	153000	166222270	5370	5370	5370	5370	275
198	20240213	152900	164745520	5360	5360	5360	5360	0
199	20240213	152800	164745520	5360	5360	5360	5360	0
200	20240213	152700	164745520	5360	5360	5360	5360	0
201	20240213	152600	164745520	5360	5360	5360	5360	0
202	20240213	152500	164745520	5360	5360	5360	5360	0
203	20240213	152400	164745520	5360	5360	5360	5360	0
204	20240213	152300	164745520	5360	5360	5360	5360	0
205	20240213	152200	164745520	5360	5360	5360	5360	0
206	20240213	152100	164745520	5360	5360	5360	5360	0
207	20240213	152000	164745520	5360	5360	5360	5360	0
208	20240213	151900	164745520	5360	5360	5360	5360	0
209	20240213	151800	164745520	5360	5360	5360	5360	1
210	20240213	151700	164740160	5360	5360	5360	5360	1
211	20240213	151600	164734800	5370	5370	5370	5370	0
212	20240213	151500	164734800	5370	5370	5370	5370	4
213	20240213	151400	164713320	5370	5370	5370	5370	0
214	20240213	151300	164713320	5370	5370	5370	5370	0
215	20240213	151200	164713320	5370	5360	5370	5360	500
216	20240213	151100	162033120	5360	5360	5360	5360	0
217	20240213	151000	162033120	5360	5360	5360	5360	0
218	20240213	150900	162033120	5360	5360	5360	5360	0
219	20240213	150800	162033120	5360	5360	5360	5360	2
220	20240213	150700	162022400	5360	5360	5360	5360	0
221	20240213	150600	162022400	5360	5360	5360	5360	0
222	20240213	150500	162022400	5360	5360	5360	5360	0
223	20240213	150400	162022400	5360	5360	5360	5360	0
224	20240213	150300	162022400	5360	5360	5360	5360	0
225	20240213	150200	162022400	5360	5360	5360	5360	0
226	20240213	150100	162022400	5360	5360	5360	5360	0
227	20240213	150000	162022400	5360	5360	5360	5360	40
228	20240213	145900	161808000	5360	5360	5360	5360	0
229	20240213	145800	161808000	5360	5360	5360	5350	467
230	20240213	145700	159305360	5360	5360	5360	5360	0
231	20240213	145600	159305360	5360	5360	5360	5360	0
232	20240213	145500	159305360	5360	5360	5360	5360	150
233	20240213	145400	158501360	5360	5360	5360	5360	0
234	20240213	145300	158501360	5360	5360	5360	5360	1
235	20240213	145200	158496000	5370	5370	5370	5370	5
236	20240213	145100	158469150	5370	5370	5370	5370	0
237	20240213	145000	158469150	5370	5360	5370	5360	5
238	20240213	144900	158442340	5360	5360	5360	5360	115
239	20240213	144800	157825940	5360	5360	5360	5360	12
240	20240213	144700	157761620	5360	5360	5360	5360	311
241	20240213	144600	156094660	5370	5370	5370	5370	0
242	20240213	144500	156094660	5370	5370	5370	5370	0
243	20240213	144400	156094660	5370	5370	5370	5370	0
244	20240213	144300	156094660	5370	5370	5370	5370	5
245	20240213	144200	156067810	5370	5360	5370	5360	384
246	20240213	144100	154009470	5370	5370	5370	5370	22
247	20240213	144000	153891330	5370	5370	5370	5370	190
248	20240213	143900	152871030	5370	5370	5370	5370	0
249	20240213	143800	152871030	5370	5370	5370	5370	21
250	20240213	143700	152758260	5380	5370	5380	5370	45
251	20240213	143600	152516410	5360	5360	5360	5360	6
252	20240213	143500	152484250	5360	5360	5360	5360	20
253	20240213	143400	152377050	5360	5370	5370	5360	10
254	20240213	143300	152323360	5370	5370	5370	5370	67
255	20240213	143200	151963570	5360	5360	5360	5360	0
256	20240213	143100	151963570	5360	5360	5360	5360	0
257	20240213	143000	151963570	5360	5360	5360	5360	0
258	20240213	142900	151963570	5360	5360	5360	5360	0
259	20240213	142800	151963570	5360	5360	5360	5360	0
260	20240213	142700	151963570	5360	5370	5370	5360	2
261	20240213	142600	151952840	5370	5370	5370	5370	26
262	20240213	142500	151813220	5370	5370	5370	5370	0
263	20240213	142400	151813220	5370	5370	5370	5370	1
264	20240213	142300	151807850	5370	5370	5370	5370	0
265	20240213	142200	151807850	5370	5360	5370	5360	13
266	20240213	142100	151738050	5360	5360	5360	5360	0
267	20240213	142000	151738050	5360	5360	5360	5360	357
268	20240213	141900	149824530	5360	5360	5360	5360	0
269	20240213	141800	149824530	5360	5360	5360	5360	0
270	20240213	141700	149824530	5360	5370	5370	5360	40
271	20240213	141600	149610030	5370	5370	5370	5370	0
272	20240213	141500	149610030	5370	5370	5370	5370	20
273	20240213	141400	149502630	5370	5370	5370	5370	0
274	20240213	141300	149502630	5370	5370	5370	5370	0
275	20240213	141200	149502630	5370	5370	5370	5370	0
276	20240213	141100	149502630	5370	5370	5370	5370	291
277	20240213	141000	147939960	5370	5370	5370	5370	0
278	20240213	140900	147939960	5370	5370	5370	5370	1
279	20240213	140800	147934590	5370	5370	5370	5370	12
280	20240213	140700	147870150	5360	5360	5360	5360	0
281	20240213	140600	147870150	5360	5360	5360	5360	0
282	20240213	140500	147870150	5360	5360	5360	5360	0
283	20240213	140400	147870150	5360	5360	5360	5360	0
284	20240213	140300	147870150	5360	5360	5360	5360	1
285	20240213	140200	147864790	5360	5360	5360	5360	200
286	20240213	140100	146792790	5360	5360	5360	5360	0
287	20240213	140000	146792790	5360	5360	5360	5360	10
288	20240213	135900	146739190	5360	5360	5360	5360	21
289	20240213	135800	146626630	5370	5370	5370	5370	0
290	20240213	135700	146626630	5370	5370	5370	5370	1
291	20240213	135600	146621260	5360	5360	5360	5360	0
292	20240213	135500	146621260	5360	5360	5360	5360	0
293	20240213	135400	146621260	5360	5370	5370	5360	97
294	20240213	135300	146101240	5370	5370	5370	5370	0
295	20240213	135200	146101240	5370	5370	5370	5370	0
296	20240213	135100	146101240	5370	5370	5370	5370	0
297	20240213	135000	146101240	5370	5380	5380	5370	32
298	20240213	134900	145929390	5370	5370	5370	5370	0
299	20240213	134800	145929390	5370	5370	5370	5370	0
300	20240213	134700	145929390	5370	5370	5370	5370	1
301	20240213	134600	145924020	5370	5370	5370	5370	0
302	20240213	134500	145924020	5370	5370	5370	5370	13
303	20240213	134400	145854210	5370	5370	5370	5370	0
304	20240213	134300	145854210	5370	5370	5370	5370	1
305	20240213	134200	145848840	5370	5370	5370	5370	0
306	20240213	134100	145848840	5370	5370	5370	5370	0
307	20240213	134000	145848840	5370	5370	5370	5370	0
308	20240213	133900	145848840	5370	5370	5370	5370	0
309	20240213	133800	145848840	5370	5370	5370	5370	0
310	20240213	133700	145848840	5370	5370	5370	5370	0
311	20240213	133600	145848840	5370	5370	5370	5370	1
312	20240213	133500	145843470	5370	5370	5370	5370	0
313	20240213	133400	145843470	5370	5370	5370	5370	0
314	20240213	133300	145843470	5370	5370	5370	5370	0
315	20240213	133200	145843470	5370	5370	5370	5370	0
316	20240213	133100	145843470	5370	5370	5380	5370	612
317	20240213	133000	142556800	5370	5370	5370	5370	0
318	20240213	132900	142556800	5370	5370	5370	5370	150
319	20240213	132800	141751300	5370	5370	5370	5370	0
320	20240213	132700	141751300	5370	5370	5370	5370	0
321	20240213	132600	141751300	5370	5370	5370	5370	0
322	20240213	132500	141751300	5370	5370	5370	5370	101
323	20240213	132400	141208930	5370	5370	5370	5370	0
324	20240213	132300	141208930	5370	5370	5370	5370	0
325	20240213	132200	141208930	5370	5370	5370	5370	0
326	20240213	132100	141208930	5370	5370	5370	5370	0
327	20240213	132000	141208930	5370	5370	5370	5370	1
328	20240213	131900	141203560	5380	5380	5380	5380	0
329	20240213	131800	141203560	5380	5380	5380	5380	0
330	20240213	131700	141203560	5380	5380	5380	5380	103
331	20240213	131600	140649420	5380	5380	5380	5380	0
332	20240213	131500	140649420	5380	5380	5380	5380	0
333	20240213	131400	140649420	5380	5380	5380	5380	1
334	20240213	131300	140644040	5370	5370	5370	5370	19
335	20240213	131200	140542010	5370	5370	5370	5370	200
336	20240213	131100	139468010	5360	5360	5360	5360	0
337	20240213	131000	139468010	5360	5360	5360	5360	0
338	20240213	130900	139468010	5360	5360	5360	5360	0
339	20240213	130800	139468010	5360	5360	5360	5360	157
340	20240213	130700	138626490	5360	5360	5360	5360	363
341	20240213	130600	136680810	5360	5360	5360	5360	1500
342	20240213	130500	128640810	5360	5360	5360	5360	0
343	20240213	130400	128640810	5360	5360	5360	5360	186
344	20240213	130300	127643850	5370	5370	5370	5370	0
345	20240213	130200	127643850	5370	5370	5370	5370	0
346	20240213	130100	127643850	5370	5370	5370	5370	0
347	20240213	130000	127643850	5370	5370	5370	5370	0
348	20240213	125900	127643850	5370	5370	5370	5370	335
349	20240213	125800	125844900	5370	5370	5370	5370	0
350	20240213	125700	125844900	5370	5370	5370	5370	0
351	20240213	125600	125844900	5370	5370	5370	5370	1100
352	20240213	125500	119937900	5370	5370	5370	5370	601
353	20240213	125400	116710530	5370	5370	5370	5370	0
354	20240213	125300	116710530	5370	5370	5370	5370	145
355	20240213	125200	115931880	5370	5370	5370	5370	0
356	20240213	125100	115931880	5370	5370	5370	5370	100
357	20240213	125000	115394880	5370	5370	5370	5370	0
358	20240213	124900	115394880	5370	5370	5370	5370	475
359	20240213	124800	112844130	5370	5370	5370	5370	0
360	20240213	124700	112844130	5370	5370	5370	5370	1
361	20240213	124600	112838760	5370	5370	5370	5370	0
362	20240213	124500	112838760	5370	5370	5370	5370	100
363	20240213	124400	112301760	5370	5370	5370	5370	0
364	20240213	124300	112301760	5370	5370	5370	5370	0
365	20240213	124200	112301760	5370	5380	5380	5370	417
366	20240213	124100	110062450	5380	5380	5380	5380	0
367	20240213	124000	110062450	5380	5380	5380	5380	0
368	20240213	123900	110062450	5380	5380	5380	5380	95
369	20240213	123800	109551350	5370	5370	5370	5370	332
370	20240213	123700	107768510	5380	5380	5380	5380	0
371	20240213	123600	107768510	5380	5380	5380	5380	0
372	20240213	123500	107768510	5380	5380	5380	5380	0
373	20240213	123400	107768510	5380	5380	5380	5380	259
374	20240213	123300	106375090	5380	5380	5380	5380	0
375	20240213	123200	106375090	5380	5380	5380	5380	0
376	20240213	123100	106375090	5380	5380	5380	5380	0
377	20240213	123000	106375090	5380	5380	5380	5380	1
378	20240213	122900	106369710	5380	5380	5380	5380	135
379	20240213	122800	105643410	5380	5380	5380	5380	80
380	20240213	122700	105213010	5380	5380	5380	5380	0
381	20240213	122600	105213010	5380	5380	5380	5380	0
382	20240213	122500	105213010	5380	5380	5380	5380	0
383	20240213	122400	105213010	5380	5380	5380	5380	0
384	20240213	122300	105213010	5380	5380	5380	5380	0
385	20240213	122200	105213010	5380	5380	5380	5380	1
386	20240213	122100	105207630	5380	5380	5380	5380	600
387	20240213	122000	101979630	5380	5370	5380	5370	1652
388	20240213	121900	93098090	5370	5360	5370	5360	44
389	20240213	121800	92862130	5370	5370	5370	5370	56
390	20240213	121700	92561410	5370	5370	5370	5370	0
391	20240213	121600	92561410	5370	5370	5370	5370	0
392	20240213	121500	92561410	5370	5370	5370	5370	6
393	20240213	121400	92529190	5360	5360	5360	5360	0
394	20240213	121300	92529190	5360	5360	5360	5360	2
395	20240213	121200	92518470	5370	5370	5370	5370	0
396	20240213	121100	92518470	5370	5370	5370	5370	0
397	20240213	121000	92518470	5370	5370	5370	5370	0
398	20240213	120900	92518470	5370	5370	5370	5370	18
399	20240213	120800	92421810	5370	5370	5370	5370	0
400	20240213	120700	92421810	5370	5370	5370	5370	0
401	20240213	120600	92421810	5370	5370	5370	5370	0
402	20240213	120500	92421810	5370	5360	5370	5360	1202
403	20240213	120400	85977080	5360	5360	5360	5360	0
404	20240213	120300	85977080	5360	5360	5360	5360	0
405	20240213	120200	85977080	5360	5360	5360	5360	0
406	20240213	120100	85977080	5360	5360	5360	5360	0
407	20240213	120000	85977080	5360	5360	5360	5360	12
408	20240213	115900	85912760	5370	5370	5370	5370	0
409	20240213	115800	85912760	5370	5370	5370	5370	0
410	20240213	115700	85912760	5370	5370	5370	5370	0
411	20240213	115600	85912760	5370	5370	5370	5370	0
412	20240213	115500	85912760	5370	5370	5370	5370	0
413	20240213	115400	85912760	5370	5370	5370	5370	0
414	20240213	115300	85912760	5370	5370	5370	5370	0
415	20240213	115200	85912760	5370	5370	5370	5370	21
416	20240213	115100	85799990	5370	5370	5370	5370	0
417	20240213	115000	85799990	5370	5370	5370	5370	20
418	20240213	114900	85692590	5370	5370	5370	5370	20
419	20240213	114800	85585190	5370	5370	5370	5370	200
420	20240213	114700	84511190	5370	5370	5370	5370	0
421	20240213	114600	84511190	5370	5370	5370	5370	1
422	20240213	114500	84505820	5370	5370	5370	5370	0
423	20240213	114400	84505820	5370	5370	5370	5370	0
424	20240213	114300	84505820	5370	5370	5370	5370	128
425	20240213	114200	83818460	5370	5370	5370	5370	0
426	20240213	114100	83818460	5370	5370	5370	5370	1
427	20240213	114000	83813090	5360	5360	5360	5360	0
428	20240213	113900	83813090	5360	5360	5360	5360	0
429	20240213	113800	83813090	5360	5360	5360	5360	0
430	20240213	113700	83813090	5360	5360	5360	5360	0
431	20240213	113600	83813090	5360	5360	5360	5360	1
432	20240213	113500	83807730	5350	5350	5350	5350	0
433	20240213	113400	83807730	5350	5350	5350	5350	0
434	20240213	113300	83807730	5350	5350	5350	5350	0
435	20240213	113200	83807730	5350	5350	5350	5350	0
436	20240213	113100	83807730	5350	5350	5350	5350	0
437	20240213	113000	83807730	5350	5350	5350	5350	0
438	20240213	112900	83807730	5350	5350	5350	5350	0
439	20240213	112800	83807730	5350	5350	5350	5350	110
440	20240213	112700	83219230	5350	5350	5350	5350	0
441	20240213	112600	83219230	5350	5350	5350	5350	0
442	20240213	112500	83219230	5350	5350	5350	5350	9
443	20240213	112400	83171080	5370	5370	5370	5370	0
444	20240213	112300	83171080	5370	5370	5370	5370	300
445	20240213	112200	81560080	5370	5360	5370	5360	10
446	20240213	112100	81506390	5340	5340	5340	5340	0
447	20240213	112000	81506390	5340	5340	5340	5340	0
448	20240213	111900	81506390	5340	5340	5340	5340	0
449	20240213	111800	81506390	5340	5340	5340	5340	37
450	20240213	111700	81308810	5340	5340	5340	5340	0
451	20240213	111600	81308810	5340	5340	5340	5340	0
452	20240213	111500	81308810	5340	5340	5340	5340	0
453	20240213	111400	81308810	5340	5340	5340	5340	100
454	20240213	111300	80774810	5340	5340	5340	5340	0
455	20240213	111200	80774810	5340	5340	5340	5340	0
456	20240213	111100	80774810	5340	5340	5340	5340	8
457	20240213	111000	80732090	5370	5370	5370	5370	0
458	20240213	110900	80732090	5370	5370	5370	5370	6
459	20240213	110800	80699870	5370	5360	5370	5360	101
460	20240213	110700	80158500	5330	5330	5330	5330	0
461	20240213	110600	80158500	5330	5330	5330	5330	614
462	20240213	110500	76885880	5330	5350	5350	5330	13
463	20240213	110400	76816530	5330	5330	5330	5330	0
464	20240213	110300	76816530	5330	5330	5330	5330	100
465	20240213	110200	76283530	5350	5350	5350	5350	0
466	20240213	110100	76283530	5350	5350	5350	5350	15
467	20240213	110000	76203280	5350	5350	5350	5350	1
468	20240213	105900	76197930	5340	5350	5350	5340	305
469	20240213	105800	74569180	5350	5350	5350	5350	15
470	20240213	105700	74488930	5350	5350	5350	5350	12
471	20240213	105600	74424730	5350	5350	5350	5350	0
472	20240213	105500	74424730	5350	5350	5350	5350	0
473	20240213	105400	74424730	5350	5350	5350	5350	348
474	20240213	105300	72562930	5360	5360	5360	5360	4
475	20240213	105200	72541490	5360	5360	5360	5360	2
476	20240213	105100	72530770	5350	5350	5350	5350	0
477	20240213	105000	72530770	5350	5350	5350	5350	450
478	20240213	104900	70123270	5350	5350	5350	5350	0
479	20240213	104800	70123270	5350	5350	5350	5350	0
480	20240213	104700	70123270	5350	5350	5350	5350	30
481	20240213	104600	69962770	5360	5360	5360	5360	5
482	20240213	104500	69935970	5350	5350	5350	5350	0
483	20240213	104400	69935970	5350	5350	5350	5350	190
484	20240213	104300	68919470	5350	5350	5350	5350	0
485	20240213	104200	68919470	5350	5350	5350	5350	78
486	20240213	104100	68502170	5360	5360	5360	5360	400
487	20240213	104000	66358170	5360	5360	5360	5360	4
488	20240213	103900	66336730	5360	5360	5360	5360	0
489	20240213	103800	66336730	5360	5360	5360	5360	32
490	20240213	103700	66165210	5360	5360	5360	5360	68
491	20240213	103600	65800730	5360	5360	5360	5360	0
492	20240213	103500	65800730	5360	5360	5360	5360	200
493	20240213	103400	64728730	5360	5360	5360	5360	200
494	20240213	103300	63656730	5350	5350	5350	5350	0
495	20240213	103200	63656730	5350	5350	5350	5350	0
496	20240213	103100	63656730	5350	5350	5350	5350	0
497	20240213	103000	63656730	5350	5350	5350	5350	98
498	20240213	102900	63132430	5340	5340	5340	5340	0
499	20240213	102800	63132430	5340	5340	5340	5340	0
500	20240213	102700	63132430	5340	5340	5340	5340	0
501	20240213	102600	63132430	5340	5340	5340	5340	0
502	20240213	102500	63132430	5340	5340	5340	5340	84
503	20240213	102400	62683870	5350	5350	5350	5350	116
504	20240213	102300	62063270	5350	5350	5350	5350	0
505	20240213	102200	62063270	5350	5350	5350	5350	0
506	20240213	102100	62063270	5350	5350	5350	5350	100
507	20240213	102000	61528270	5360	5360	5360	5360	1
508	20240213	101900	61522910	5360	5360	5360	5360	1
509	20240213	101800	61517550	5340	5340	5340	5340	16
510	20240213	101700	61432110	5340	5350	5350	5340	2000
511	20240213	101600	50746160	5360	5360	5360	5360	2
512	20240213	101500	50735440	5350	5360	5360	5350	8
513	20240213	101400	50692630	5350	5350	5350	5350	0
514	20240213	101300	50692630	5350	5350	5350	5350	11
515	20240213	101200	50633780	5340	5340	5340	5340	63
516	20240213	101100	50297360	5350	5350	5350	5350	240
517	20240213	101000	49013360	5360	5360	5360	5360	0
518	20240213	100900	49013360	5360	5360	5360	5360	0
519	20240213	100800	49013360	5360	5360	5360	5360	0
520	20240213	100700	49013360	5360	5360	5360	5360	0
521	20240213	100600	49013360	5360	5360	5360	5360	3
522	20240213	100500	48997280	5360	5360	5360	5360	2
523	20240213	100400	48986560	5370	5370	5370	5370	0
524	20240213	100300	48986560	5370	5370	5370	5370	0
525	20240213	100200	48986560	5370	5370	5370	5370	0
526	20240213	100100	48986560	5370	5370	5370	5370	50
527	20240213	100000	48718060	5370	5370	5370	5370	100
528	20240213	095900	48181060	5370	5370	5370	5370	3
529	20240213	095800	48164950	5360	5360	5360	5360	100
530	20240213	095700	47628950	5370	5370	5370	5370	10
531	20240213	095600	47575250	5370	5370	5370	5370	200
532	20240213	095500	46501250	5370	5370	5370	5370	400
533	20240213	095400	44353250	5370	5370	5370	5370	0
534	20240213	095300	44353250	5370	5360	5370	5360	181
535	20240213	095200	43383080	5360	5360	5360	5360	479
536	20240213	095100	40815640	5360	5350	5360	5350	60
537	20240213	095000	40494630	5350	5350	5350	5350	0
538	20240213	094900	40494630	5350	5350	5350	5350	0
539	20240213	094800	40494630	5350	5350	5350	5350	3
540	20240213	094700	40478580	5350	5350	5350	5350	410
541	20240213	094600	38285080	5350	5350	5350	5350	0
542	20240213	094500	38285080	5350	5350	5350	5350	0
543	20240213	094400	38285080	5350	5350	5350	5350	0
544	20240213	094300	38285080	5350	5350	5350	5350	0
545	20240213	094200	38285080	5350	5350	5350	5350	502
546	20240213	094100	35599380	5350	5340	5350	5340	1158
547	20240213	094000	29405610	5330	5330	5330	5330	0
548	20240213	093900	29405610	5330	5330	5330	5330	0
549	20240213	093800	29405610	5330	5330	5330	5330	599
550	20240213	093700	26212940	5330	5330	5330	5330	135
551	20240213	093600	25493390	5330	5330	5330	5330	64
552	20240213	093500	25152270	5340	5340	5340	5340	1
553	20240213	093400	25146930	5340	5340	5340	5340	1
554	20240213	093300	25141590	5340	5340	5340	5340	3
555	20240213	093200	25125570	5340	5340	5340	5340	32
556	20240213	093100	24954690	5330	5340	5340	5330	21
557	20240213	093000	24842750	5350	5350	5350	5350	7
558	20240213	092900	24805300	5350	5350	5350	5350	11
559	20240213	092800	24746450	5350	5350	5350	5350	0
560	20240213	092700	24746450	5350	5350	5350	5350	0
561	20240213	092600	24746450	5350	5350	5350	5350	0
562	20240213	092500	24746450	5350	5350	5350	5350	2
563	20240213	092400	24735750	5350	5350	5350	5350	0
564	20240213	092300	24735750	5350	5350	5350	5350	2
565	20240213	092200	24725050	5350	5350	5350	5350	15
566	20240213	092100	24644800	5350	5350	5350	5350	1
567	20240213	092000	24639450	5350	5340	5350	5320	768
568	20240213	091900	20549980	5350	5350	5350	5350	0
569	20240213	091800	20549980	5350	5350	5350	5350	55
570	20240213	091700	20255730	5350	5350	5350	5350	2
571	20240213	091600	20245030	5350	5350	5370	5350	224
572	20240213	091500	19046570	5350	5350	5350	5350	10
573	20240213	091400	18993070	5340	5340	5340	5340	120
574	20240213	091300	18352270	5340	5340	5340	5340	50
575	20240213	091200	18085270	5340	5360	5360	5340	1000
576	20240213	091100	12744400	5380	5370	5380	5360	101
577	20240213	091000	12201990	5370	5360	5370	5360	63
578	20240213	090900	11864200	5370	5370	5370	5370	133
579	20240213	090800	11149990	5370	5360	5370	5360	123
580	20240213	090700	10490500	5350	5350	5350	5350	226
581	20240213	090600	9281400	5340	5320	5340	5310	1074
582	20240213	090500	3555420	5320	5330	5330	5320	102
583	20240213	090400	3011770	5340	5340	5340	5340	19
584	20240213	090300	2910310	5340	5340	5340	5340	0
585	20240213	090200	2910310	5340	5330	5340	5330	12
586	20240213	090100	2846330	5330	5350	5350	5330	11
587	20240213	090000	2787680	5320	5320	5320	5320	524