KissMeData/003680/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184000	143152900	5670	5670	5670	5670	385
3	20240220	183900	143152900	5670	5670	5670	5670	0
4	20240220	183800	143152900	5670	5670	5670	5670	0
5	20240220	183700	143152900	5670	5670	5670	5670	0
6	20240220	183600	143152900	5670	5670	5670	5670	0
7	20240220	183500	143152900	5670	5670	5670	5670	0
8	20240220	183400	143152900	5670	5670	5670	5670	0
9	20240220	183300	143152900	5670	5670	5670	5670	0
10	20240220	183200	143152900	5670	5670	5670	5670	0
11	20240220	183100	143152900	5670	5670	5670	5670	0
12	20240220	183000	143152900	5670	5670	5670	5670	0
13	20240220	182900	143152900	5670	5670	5670	5670	0
14	20240220	182800	143152900	5670	5670	5670	5670	0
15	20240220	182700	143152900	5670	5670	5670	5670	0
16	20240220	182600	143152900	5670	5670	5670	5670	0
17	20240220	182500	143152900	5670	5670	5670	5670	0
18	20240220	182400	143152900	5670	5670	5670	5670	0
19	20240220	182300	143152900	5670	5670	5670	5670	0
20	20240220	182200	143152900	5670	5670	5670	5670	0
21	20240220	182100	143152900	5670	5670	5670	5670	0
22	20240220	182000	143152900	5670	5670	5670	5670	0
23	20240220	181900	143152900	5670	5670	5670	5670	0
24	20240220	181800	143152900	5670	5670	5670	5670	0
25	20240220	181700	143152900	5670	5670	5670	5670	0
26	20240220	181600	143152900	5670	5670	5670	5670	0
27	20240220	181500	143152900	5670	5670	5670	5670	0
28	20240220	181400	143152900	5670	5670	5670	5670	0
29	20240220	181300	143152900	5670	5670	5670	5670	0
30	20240220	181200	143152900	5670	5670	5670	5670	0
31	20240220	181100	143152900	5670	5670	5670	5670	0
32	20240220	181000	143152900	5670	5670	5670	5670	385
33	20240220	180900	143152900	5670	5670	5670	5670	0
34	20240220	180800	143152900	5670	5670	5670	5670	0
35	20240220	180700	143152900	5670	5670	5670	5670	0
36	20240220	180600	143152900	5670	5670	5670	5670	0
37	20240220	180500	143152900	5670	5670	5670	5670	0
38	20240220	180400	143152900	5670	5670	5670	5670	0
39	20240220	180300	143152900	5670	5670	5670	5670	0
40	20240220	180200	143152900	5670	5670	5670	5670	0
41	20240220	180100	143152900	5670	5670	5670	5670	0
42	20240220	180000	143152900	5670	5670	5670	5670	0
43	20240220	175900	143152900	5670	5670	5670	5670	0
44	20240220	175800	143152900	5670	5670	5670	5670	0
45	20240220	175700	143152900	5670	5670	5670	5670	0
46	20240220	175600	143152900	5670	5670	5670	5670	0
47	20240220	175500	143152900	5670	5670	5670	5670	0
48	20240220	175400	143152900	5670	5670	5670	5670	0
49	20240220	175300	143152900	5670	5670	5670	5670	0
50	20240220	175200	143152900	5670	5670	5670	5670	0
51	20240220	175100	143152900	5670	5670	5670	5670	0
52	20240220	175000	143152900	5670	5670	5670	5670	0
53	20240220	174900	143152900	5670	5670	5670	5670	0
54	20240220	174800	143152900	5670	5670	5670	5670	0
55	20240220	174700	143152900	5670	5670	5670	5670	0
56	20240220	174600	143152900	5670	5670	5670	5670	0
57	20240220	174500	143152900	5670	5670	5670	5670	0
58	20240220	174400	143152900	5670	5670	5670	5670	0
59	20240220	174300	143152900	5670	5670	5670	5670	0
60	20240220	174200	143152900	5670	5670	5670	5670	0
61	20240220	174100	143152900	5670	5670	5670	5670	0
62	20240220	174000	143152900	5670	5670	5670	5670	385
63	20240220	173900	143152900	5670	5670	5670	5670	0
64	20240220	173800	143152900	5670	5670	5670	5670	0
65	20240220	173700	143152900	5670	5670	5670	5670	0
66	20240220	173600	143152900	5670	5670	5670	5670	0
67	20240220	173500	143152900	5670	5670	5670	5670	0
68	20240220	173400	143152900	5670	5670	5670	5670	0
69	20240220	173300	143152900	5670	5670	5670	5670	0
70	20240220	173200	143152900	5670	5670	5670	5670	0
71	20240220	173100	143152900	5670	5670	5670	5670	0
72	20240220	173000	143152900	5670	5670	5670	5670	0
73	20240220	172900	143152900	5670	5670	5670	5670	0
74	20240220	172800	143152900	5670	5670	5670	5670	0
75	20240220	172700	143152900	5670	5670	5670	5670	0
76	20240220	172600	143152900	5670	5670	5670	5670	0
77	20240220	172500	143152900	5670	5670	5670	5670	0
78	20240220	172400	143152900	5670	5670	5670	5670	0
79	20240220	172300	143152900	5670	5670	5670	5670	0
80	20240220	172200	143152900	5670	5670	5670	5670	0
81	20240220	172100	143152900	5670	5670	5670	5670	0
82	20240220	172000	143152900	5670	5670	5670	5670	0
83	20240220	171900	143152900	5670	5670	5670	5670	0
84	20240220	171800	143152900	5670	5670	5670	5670	0
85	20240220	171700	143152900	5670	5670	5670	5670	0
86	20240220	171600	143152900	5670	5670	5670	5670	0
87	20240220	171500	143152900	5670	5670	5670	5670	0
88	20240220	171400	143152900	5670	5670	5670	5670	0
89	20240220	171300	143152900	5670	5670	5670	5670	0
90	20240220	171200	143152900	5670	5670	5670	5670	0
91	20240220	171100	143152900	5670	5670	5670	5670	0
92	20240220	171000	143152900	5670	5670	5670	5670	385
93	20240220	170900	143152900	5670	5670	5670	5670	0
94	20240220	170800	143152900	5670	5670	5670	5670	0
95	20240220	170700	143152900	5670	5670	5670	5670	0
96	20240220	170600	143152900	5670	5670	5670	5670	0
97	20240220	170500	143152900	5670	5670	5670	5670	0
98	20240220	170400	143152900	5670	5670	5670	5670	0
99	20240220	170300	143152900	5670	5670	5670	5670	0
100	20240220	170200	143152900	5670	5670	5670	5670	0
101	20240220	170100	143152900	5670	5670	5670	5670	0
102	20240220	170000	143152900	5670	5670	5670	5670	0
103	20240220	165900	143152900	5670	5670	5670	5670	0
104	20240220	165800	143152900	5670	5670	5670	5670	0
105	20240220	165700	143152900	5670	5670	5670	5670	0
106	20240220	165600	143152900	5670	5670	5670	5670	0
107	20240220	165500	143152900	5670	5670	5670	5670	0
108	20240220	165400	143152900	5670	5670	5670	5670	0
109	20240220	165300	143152900	5670	5670	5670	5670	0
110	20240220	165200	143152900	5670	5670	5670	5670	0
111	20240220	165100	143152900	5670	5670	5670	5670	0
112	20240220	165000	143152900	5670	5670	5670	5670	0
113	20240220	164900	143152900	5670	5670	5670	5670	0
114	20240220	164800	143152900	5670	5670	5670	5670	0
115	20240220	164700	143152900	5670	5670	5670	5670	0
116	20240220	164600	143152900	5670	5670	5670	5670	0
117	20240220	164500	143152900	5670	5670	5670	5670	0
118	20240220	164400	143152900	5670	5670	5670	5670	0
119	20240220	164300	143152900	5670	5670	5670	5670	0
120	20240220	164200	143152900	5670	5670	5670	5670	0
121	20240220	164100	143152900	5670	5670	5670	5670	0
122	20240220	164000	143152900	5670	5670	5670	5670	385
123	20240220	163900	143152900	5670	5670	5670	5670	0
124	20240220	163800	143152900	5670	5670	5670	5670	0
125	20240220	163700	143152900	5670	5670	5670	5670	0
126	20240220	163600	143152900	5670	5670	5670	5670	0
127	20240220	163500	143152900	5670	5670	5670	5670	0
128	20240220	163400	143152900	5670	5670	5670	5670	0
129	20240220	163300	143152900	5670	5670	5670	5670	0
130	20240220	163200	143152900	5670	5670	5670	5670	0
131	20240220	163100	143152900	5670	5670	5670	5670	0
132	20240220	163000	143152900	5670	5670	5670	5670	0
133	20240220	162900	143152900	5670	5670	5670	5670	0
134	20240220	162800	143152900	5670	5670	5670	5670	0
135	20240220	162700	143152900	5670	5670	5670	5670	0
136	20240220	162600	143152900	5670	5670	5670	5670	0
137	20240220	162500	143152900	5670	5670	5670	5670	0
138	20240220	162400	143152900	5670	5670	5670	5670	0
139	20240220	162300	143152900	5670	5670	5670	5670	0
140	20240220	162200	143152900	5670	5670	5670	5670	0
141	20240220	162100	143152900	5670	5670	5670	5670	0
142	20240220	162000	143152900	5670	5670	5670	5670	0
143	20240220	161900	143152900	5670	5670	5670	5670	0
144	20240220	161800	143152900	5670	5670	5670	5670	0
145	20240220	161700	143152900	5670	5670	5670	5670	0
146	20240220	161600	143152900	5670	5670	5670	5670	0
147	20240220	161500	143152900	5670	5670	5670	5670	0
148	20240220	161400	143152900	5670	5670	5670	5670	0
149	20240220	161300	143152900	5670	5670	5670	5670	0
150	20240220	161200	143152900	5670	5670	5670	5670	0
151	20240220	161100	143152900	5670	5670	5670	5670	0
152	20240220	161000	143152900	5670	5670	5670	5670	385
153	20240220	160900	143152900	5670	5670	5670	5670	0
154	20240220	160800	143152900	5670	5670	5670	5670	0
155	20240220	160700	143152900	5670	5670	5670	5670	0
156	20240220	160600	143152900	5670	5670	5670	5670	0
157	20240220	160500	143152900	5670	5670	5670	5670	0
158	20240220	160400	143152900	5670	5670	5670	5670	0
159	20240220	160300	143152900	5670	5670	5670	5670	0
160	20240220	160200	143152900	5670	5670	5670	5670	0
161	20240220	160100	143152900	5670	5670	5670	5670	0
162	20240220	160000	143152900	5670	5670	5670	5670	0
163	20240220	155900	143152900	5670	5670	5670	5670	0
164	20240220	155800	143152900	5670	5670	5670	5670	0
165	20240220	155700	143152900	5670	5670	5670	5670	0
166	20240220	155600	143152900	5670	5670	5670	5670	0
167	20240220	155500	143152900	5670	5670	5670	5670	0
168	20240220	155400	143152900	5670	5670	5670	5670	0
169	20240220	155300	143152900	5670	5670	5670	5670	0
170	20240220	155200	143152900	5670	5670	5670	5670	0
171	20240220	155100	143152900	5670	5670	5670	5670	0
172	20240220	155000	143152900	5670	5670	5670	5670	0
173	20240220	154900	143152900	5670	5670	5670	5670	0
174	20240220	154800	143152900	5670	5670	5670	5670	0
175	20240220	154700	143152900	5670	5670	5670	5670	0
176	20240220	154600	143152900	5670	5670	5670	5670	0
177	20240220	154500	143152900	5670	5670	5670	5670	0
178	20240220	154400	143152900	5670	5670	5670	5670	0
179	20240220	154300	143152900	5670	5670	5670	5670	0
180	20240220	154200	143152900	5670	5670	5670	5670	0
181	20240220	154100	143152900	5670	5670	5670	5670	0
182	20240220	154000	143152900	5670	5670	5670	5670	385
183	20240220	153900	143152900	5670	5670	5670	5670	0
184	20240220	153800	143152900	5670	5670	5670	5670	0
185	20240220	153700	143152900	5670	5670	5670	5670	0
186	20240220	153600	143152900	5670	5670	5670	5670	0
187	20240220	153500	143152900	5670	5670	5670	5670	0
188	20240220	153400	143152900	5670	5670	5670	5670	0
189	20240220	153300	143152900	5670	5670	5670	5670	0
190	20240220	153200	143152900	5670	5670	5670	5670	0
191	20240220	153100	143152900	5670	5670	5670	5670	0
192	20240220	153000	143152900	5670	5670	5670	5670	385
193	20240220	152900	140969950	5680	5680	5680	5680	0
194	20240220	152800	140969950	5680	5680	5680	5680	0
195	20240220	152700	140969950	5680	5680	5680	5680	0
196	20240220	152600	140969950	5680	5680	5680	5680	0
197	20240220	152500	140969950	5680	5680	5680	5680	0
198	20240220	152400	140969950	5680	5680	5680	5680	0
199	20240220	152300	140969950	5680	5680	5680	5680	0
200	20240220	152200	140969950	5680	5680	5680	5680	0
201	20240220	152100	140969950	5680	5680	5680	5680	0
202	20240220	152000	140969950	5680	5680	5680	5680	0
203	20240220	151900	140969950	5680	5700	5700	5680	23
204	20240220	151800	140839110	5690	5690	5690	5690	0
205	20240220	151700	140839110	5690	5690	5690	5690	1
206	20240220	151600	140833420	5740	5740	5740	5740	0
207	20240220	151500	140833420	5740	5740	5740	5740	0
208	20240220	151400	140833420	5740	5740	5740	5740	8
209	20240220	151300	140787500	5740	5740	5740	5740	0
210	20240220	151200	140787500	5740	5740	5740	5740	0
211	20240220	151100	140787500	5740	5740	5740	5740	0
212	20240220	151000	140787500	5740	5740	5740	5740	0
213	20240220	150900	140787500	5740	5740	5740	5740	0
214	20240220	150800	140787500	5740	5690	5740	5690	102
215	20240220	150700	140204320	5670	5670	5670	5670	0
216	20240220	150600	140204320	5670	5680	5680	5670	499
217	20240220	150500	137374980	5680	5680	5680	5680	0
218	20240220	150400	137374980	5680	5680	5680	5680	0
219	20240220	150300	137374980	5680	5680	5680	5680	1
220	20240220	150200	137369300	5670	5680	5680	5670	488
221	20240220	150100	134601700	5690	5690	5690	5690	0
222	20240220	150000	134601700	5690	5690	5690	5690	0
223	20240220	145900	134601700	5690	5700	5700	5690	59
224	20240220	145800	134265630	5710	5710	5710	5710	0
225	20240220	145700	134265630	5710	5710	5710	5710	0
226	20240220	145600	134265630	5710	5710	5710	5710	0
227	20240220	145500	134265630	5710	5700	5710	5700	85
228	20240220	145400	133781100	5710	5710	5710	5710	0
229	20240220	145300	133781100	5710	5710	5710	5710	16
230	20240220	145200	133689740	5700	5700	5700	5700	18
231	20240220	145100	133587140	5660	5660	5660	5660	0
232	20240220	145000	133587140	5660	5690	5690	5660	643
233	20240220	144900	129945470	5680	5680	5680	5680	0
234	20240220	144800	129945470	5680	5690	5690	5680	6
235	20240220	144700	129911380	5690	5690	5690	5690	9
236	20240220	144600	129860170	5690	5690	5690	5690	0
237	20240220	144500	129860170	5690	5690	5690	5690	111
238	20240220	144400	129228580	5690	5690	5690	5660	489
239	20240220	144300	126453550	5690	5690	5690	5690	0
240	20240220	144200	126453550	5690	5690	5690	5690	0
241	20240220	144100	126453550	5690	5690	5690	5690	42
242	20240220	144000	126214570	5680	5680	5680	5680	265
243	20240220	143900	124709370	5640	5640	5640	5640	0
244	20240220	143800	124709370	5640	5670	5670	5640	1117
245	20240220	143700	118395650	5650	5680	5680	5650	229
246	20240220	143600	117096910	5690	5690	5690	5690	1
247	20240220	143500	117091220	5680	5680	5680	5680	0
248	20240220	143400	117091220	5680	5680	5680	5680	37
249	20240220	143300	116881060	5680	5680	5680	5680	16
250	20240220	143200	116790180	5680	5680	5680	5680	530
251	20240220	143100	113779780	5680	5680	5680	5680	309
252	20240220	143000	112024660	5680	5680	5680	5680	0
253	20240220	142900	112024660	5680	5680	5680	5680	0
254	20240220	142800	112024660	5680	5680	5680	5680	0
255	20240220	142700	112024660	5680	5680	5680	5680	0
256	20240220	142600	112024660	5680	5680	5680	5680	1
257	20240220	142500	112018980	5680	5680	5680	5680	6
258	20240220	142400	111984900	5680	5680	5680	5680	0
259	20240220	142300	111984900	5680	5680	5680	5680	45
260	20240220	142200	111729300	5690	5690	5690	5690	0
261	20240220	142100	111729300	5690	5690	5690	5690	0
262	20240220	142000	111729300	5690	5690	5690	5690	1
263	20240220	141900	111723610	5690	5690	5690	5690	0
264	20240220	141800	111723610	5690	5690	5690	5690	0
265	20240220	141700	111723610	5690	5690	5690	5690	1
266	20240220	141600	111717920	5690	5690	5690	5690	0
267	20240220	141500	111717920	5690	5700	5700	5670	338
268	20240220	141400	109797630	5720	5720	5720	5720	0
269	20240220	141300	109797630	5720	5720	5720	5700	936
270	20240220	141200	104460370	5720	5720	5720	5720	0
271	20240220	141100	104460370	5720	5720	5720	5720	0
272	20240220	141000	104460370	5720	5720	5720	5720	0
273	20240220	140900	104460370	5720	5720	5720	5720	0
274	20240220	140800	104460370	5720	5720	5720	5720	0
275	20240220	140700	104460370	5720	5720	5720	5720	2210
276	20240220	140600	91819170	5720	5720	5720	5720	2949
277	20240220	140500	74950890	5730	5730	5730	5730	0
278	20240220	140400	74950890	5730	5730	5730	5730	0
279	20240220	140300	74950890	5730	5730	5730	5730	0
280	20240220	140200	74950890	5730	5740	5740	5730	378
281	20240220	140100	72784940	5740	5740	5740	5740	0
282	20240220	140000	72784940	5740	5740	5740	5740	0
283	20240220	135900	72784940	5740	5740	5740	5740	18
284	20240220	135800	72681620	5750	5750	5750	5750	0
285	20240220	135700	72681620	5750	5750	5750	5750	68
286	20240220	135600	72290620	5760	5760	5760	5760	0
287	20240220	135500	72290620	5760	5760	5760	5760	0
288	20240220	135400	72290620	5760	5760	5760	5760	0
289	20240220	135300	72290620	5760	5760	5760	5760	21
290	20240220	135200	72169660	5760	5760	5760	5760	0
291	20240220	135100	72169660	5760	5760	5760	5760	0
292	20240220	135000	72169660	5760	5760	5760	5760	0
293	20240220	134900	72169660	5760	5790	5790	5760	26
294	20240220	134800	72019390	5760	5760	5760	5760	0
295	20240220	134700	72019390	5760	5760	5760	5760	27
296	20240220	134600	71863870	5760	5760	5760	5760	0
297	20240220	134500	71863870	5760	5760	5760	5760	0
298	20240220	134400	71863870	5760	5760	5760	5760	0
299	20240220	134300	71863870	5760	5760	5760	5760	0
300	20240220	134200	71863870	5760	5760	5760	5760	0
301	20240220	134100	71863870	5760	5760	5760	5760	0
302	20240220	134000	71863870	5760	5760	5760	5760	0
303	20240220	133900	71863870	5760	5760	5760	5760	0
304	20240220	133800	71863870	5760	5760	5760	5760	0
305	20240220	133700	71863870	5760	5760	5760	5760	100
306	20240220	133600	71287870	5760	5760	5760	5760	0
307	20240220	133500	71287870	5760	5760	5760	5760	0
308	20240220	133400	71287870	5760	5760	5760	5760	0
309	20240220	133300	71287870	5760	5760	5760	5760	17
310	20240220	133200	71189950	5760	5760	5760	5760	0
311	20240220	133100	71189950	5760	5760	5760	5760	15
312	20240220	133000	71103550	5760	5770	5770	5760	251
313	20240220	132900	69657780	5790	5790	5790	5790	0
314	20240220	132800	69657780	5790	5790	5790	5790	20
315	20240220	132700	69541980	5800	5790	5800	5790	245
316	20240220	132600	68121220	5770	5770	5770	5770	0
317	20240220	132500	68121220	5770	5770	5770	5770	0
318	20240220	132400	68121220	5770	5770	5770	5770	0
319	20240220	132300	68121220	5770	5770	5770	5770	0
320	20240220	132200	68121220	5770	5770	5770	5770	0
321	20240220	132100	68121220	5770	5770	5770	5770	0
322	20240220	132000	68121220	5770	5770	5770	5770	0
323	20240220	131900	68121220	5770	5770	5770	5770	0
324	20240220	131800	68121220	5770	5770	5770	5770	0
325	20240220	131700	68121220	5770	5770	5770	5770	0
326	20240220	131600	68121220	5770	5770	5770	5770	37
327	20240220	131500	67907730	5760	5760	5760	5760	54
328	20240220	131400	67596690	5770	5770	5770	5770	100
329	20240220	131300	67019690	5730	5730	5730	5730	350
330	20240220	131200	65014190	5770	5770	5770	5770	0
331	20240220	131100	65014190	5770	5740	5770	5740	345
332	20240220	131000	63029770	5730	5730	5730	5730	0
333	20240220	130900	63029770	5730	5730	5730	5730	30
334	20240220	130800	62857870	5730	5730	5730	5730	0
335	20240220	130700	62857870	5730	5730	5730	5730	0
336	20240220	130600	62857870	5730	5730	5730	5730	0
337	20240220	130500	62857870	5730	5730	5730	5730	0
338	20240220	130400	62857870	5730	5740	5740	5730	521
339	20240220	130300	59870330	5750	5750	5750	5750	0
340	20240220	130200	59870330	5750	5750	5750	5750	0
341	20240220	130100	59870330	5750	5750	5750	5750	0
342	20240220	130000	59870330	5750	5750	5750	5750	0
343	20240220	125900	59870330	5750	5760	5760	5750	89
344	20240220	125800	59357870	5770	5770	5770	5770	0
345	20240220	125700	59357870	5770	5770	5770	5770	0
346	20240220	125600	59357870	5770	5770	5770	5770	1
347	20240220	125500	59352100	5760	5760	5760	5760	25
348	20240220	125400	59208100	5760	5760	5760	5760	0
349	20240220	125300	59208100	5760	5760	5760	5760	0
350	20240220	125200	59208100	5760	5760	5760	5760	0
351	20240220	125100	59208100	5760	5760	5760	5760	0
352	20240220	125000	59208100	5760	5760	5760	5760	0
353	20240220	124900	59208100	5760	5760	5760	5760	0
354	20240220	124800	59208100	5760	5760	5760	5760	8
355	20240220	124700	59162020	5760	5760	5760	5760	10
356	20240220	124600	59104420	5760	5760	5760	5760	0
357	20240220	124500	59104420	5760	5760	5760	5760	0
358	20240220	124400	59104420	5760	5760	5760	5760	0
359	20240220	124300	59104420	5760	5760	5760	5760	0
360	20240220	124200	59104420	5760	5760	5760	5760	0
361	20240220	124100	59104420	5760	5760	5760	5760	0
362	20240220	124000	59104420	5760	5750	5760	5750	50
363	20240220	123900	58816730	5750	5750	5750	5750	0
364	20240220	123800	58816730	5750	5750	5750	5750	0
365	20240220	123700	58816730	5750	5750	5750	5750	0
366	20240220	123600	58816730	5750	5750	5750	5750	0
367	20240220	123500	58816730	5750	5750	5750	5750	0
368	20240220	123400	58816730	5750	5750	5750	5750	0
369	20240220	123300	58816730	5750	5750	5750	5750	0
370	20240220	123200	58816730	5750	5750	5750	5750	0
371	20240220	123100	58816730	5750	5750	5750	5750	0
372	20240220	123000	58816730	5750	5750	5750	5750	0
373	20240220	122900	58816730	5750	5750	5750	5750	0
374	20240220	122800	58816730	5750	5750	5750	5750	0
375	20240220	122700	58816730	5750	5750	5750	5750	0
376	20240220	122600	58816730	5750	5750	5750	5750	0
377	20240220	122500	58816730	5750	5750	5750	5750	0
378	20240220	122400	58816730	5750	5750	5750	5750	0
379	20240220	122300	58816730	5750	5750	5750	5750	0
380	20240220	122200	58816730	5750	5750	5750	5750	1
381	20240220	122100	58810980	5750	5750	5750	5750	0
382	20240220	122000	58810980	5750	5750	5750	5750	0
383	20240220	121900	58810980	5750	5750	5750	5750	0
384	20240220	121800	58810980	5750	5750	5750	5750	0
385	20240220	121700	58810980	5750	5750	5750	5750	0
386	20240220	121600	58810980	5750	5750	5750	5750	0
387	20240220	121500	58810980	5750	5750	5750	5750	0
388	20240220	121400	58810980	5750	5750	5750	5750	0
389	20240220	121300	58810980	5750	5750	5750	5750	0
390	20240220	121200	58810980	5750	5750	5750	5750	0
391	20240220	121100	58810980	5750	5750	5750	5750	40
392	20240220	121000	58580980	5750	5750	5750	5750	0
393	20240220	120900	58580980	5750	5750	5750	5750	0
394	20240220	120800	58580980	5750	5750	5750	5750	0
395	20240220	120700	58580980	5750	5750	5750	5750	0
396	20240220	120600	58580980	5750	5750	5750	5750	0
397	20240220	120500	58580980	5750	5750	5750	5750	0
398	20240220	120400	58580980	5750	5750	5750	5750	0
399	20240220	120300	58580980	5750	5750	5750	5750	0
400	20240220	120200	58580980	5750	5750	5750	5750	0
401	20240220	120100	58580980	5750	5750	5750	5750	1
402	20240220	120000	58575230	5740	5740	5740	5740	83
403	20240220	115900	58098810	5750	5750	5750	5750	0
404	20240220	115800	58098810	5750	5750	5750	5750	0
405	20240220	115700	58098810	5750	5750	5750	5750	0
406	20240220	115600	58098810	5750	5750	5750	5750	6
407	20240220	115500	58064310	5740	5740	5740	5740	0
408	20240220	115400	58064310	5740	5740	5740	5740	0
409	20240220	115300	58064310	5740	5740	5740	5740	0
410	20240220	115200	58064310	5740	5740	5740	5740	0
411	20240220	115100	58064310	5740	5740	5740	5740	18
412	20240220	115000	57960990	5740	5740	5740	5740	0
413	20240220	114900	57960990	5740	5740	5740	5740	0
414	20240220	114800	57960990	5740	5740	5740	5740	0
415	20240220	114700	57960990	5740	5740	5740	5740	0
416	20240220	114600	57960990	5740	5740	5740	5740	0
417	20240220	114500	57960990	5740	5740	5740	5740	0
418	20240220	114400	57960990	5740	5740	5740	5740	0
419	20240220	114300	57960990	5740	5740	5740	5740	0
420	20240220	114200	57960990	5740	5740	5740	5740	0
421	20240220	114100	57960990	5740	5740	5740	5740	0
422	20240220	114000	57960990	5740	5740	5740	5740	0
423	20240220	113900	57960990	5740	5740	5740	5740	0
424	20240220	113800	57960990	5740	5740	5740	5740	0
425	20240220	113700	57960990	5740	5740	5740	5740	0
426	20240220	113600	57960990	5740	5740	5740	5740	0
427	20240220	113500	57960990	5740	5740	5740	5740	0
428	20240220	113400	57960990	5740	5740	5740	5740	0
429	20240220	113300	57960990	5740	5740	5740	5740	0
430	20240220	113200	57960990	5740	5740	5740	5740	0
431	20240220	113100	57960990	5740	5740	5740	5740	0
432	20240220	113000	57960990	5740	5740	5740	5740	33
433	20240220	112900	57771570	5730	5730	5730	5730	0
434	20240220	112800	57771570	5730	5730	5730	5730	0
435	20240220	112700	57771570	5730	5750	5750	5730	215
436	20240220	112600	56538040	5750	5750	5750	5750	0
437	20240220	112500	56538040	5750	5750	5750	5750	0
438	20240220	112400	56538040	5750	5750	5750	5750	0
439	20240220	112300	56538040	5750	5750	5750	5750	0
440	20240220	112200	56538040	5750	5750	5750	5750	0
441	20240220	112100	56538040	5750	5750	5750	5750	0
442	20240220	112000	56538040	5750	5750	5750	5750	0
443	20240220	111900	56538040	5750	5750	5750	5750	1001
444	20240220	111800	50782290	5760	5760	5760	5760	0
445	20240220	111700	50782290	5760	5760	5760	5760	0
446	20240220	111600	50782290	5760	5760	5760	5760	0
447	20240220	111500	50782290	5760	5760	5760	5760	81
448	20240220	111400	50315730	5760	5760	5760	5760	0
449	20240220	111300	50315730	5760	5760	5760	5760	0
450	20240220	111200	50315730	5760	5760	5760	5760	0
451	20240220	111100	50315730	5760	5760	5760	5760	1000
452	20240220	111000	44555730	5760	5760	5760	5760	0
453	20240220	110900	44555730	5760	5760	5760	5760	0
454	20240220	110800	44555730	5760	5760	5760	5760	0
455	20240220	110700	44555730	5760	5760	5760	5760	0
456	20240220	110600	44555730	5760	5760	5760	5760	338
457	20240220	110500	42608850	5790	5790	5790	5790	0
458	20240220	110400	42608850	5790	5790	5790	5790	0
459	20240220	110300	42608850	5790	5790	5790	5790	1
460	20240220	110200	42603060	5760	5760	5760	5760	0
461	20240220	110100	42603060	5760	5760	5760	5760	3
462	20240220	110000	42585780	5760	5760	5760	5760	0
463	20240220	105900	42585780	5760	5760	5760	5760	0
464	20240220	105800	42585780	5760	5770	5770	5760	2
465	20240220	105700	42574250	5760	5770	5770	5760	17
466	20240220	105600	42476280	5760	5760	5760	5760	0
467	20240220	105500	42476280	5760	5760	5760	5760	0
468	20240220	105400	42476280	5760	5760	5760	5760	0
469	20240220	105300	42476280	5760	5760	5760	5760	0
470	20240220	105200	42476280	5760	5760	5760	5760	15
471	20240220	105100	42389880	5760	5760	5760	5760	0
472	20240220	105000	42389880	5760	5760	5760	5760	0
473	20240220	104900	42389880	5760	5760	5760	5760	0
474	20240220	104800	42389880	5760	5760	5760	5760	0
475	20240220	104700	42389880	5760	5760	5760	5760	0
476	20240220	104600	42389880	5760	5760	5760	5760	0
477	20240220	104500	42389880	5760	5760	5760	5760	0
478	20240220	104400	42389880	5760	5760	5760	5760	0
479	20240220	104300	42389880	5760	5760	5760	5760	9
480	20240220	104200	42338040	5760	5760	5760	5760	0
481	20240220	104100	42338040	5760	5760	5760	5760	0
482	20240220	104000	42338040	5760	5760	5760	5760	0
483	20240220	103900	42338040	5760	5760	5760	5760	0
484	20240220	103800	42338040	5760	5760	5760	5760	0
485	20240220	103700	42338040	5760	5760	5760	5760	0
486	20240220	103600	42338040	5760	5760	5760	5760	0
487	20240220	103500	42338040	5760	5770	5770	5760	1720
488	20240220	103400	32429110	5760	5760	5760	5760	0
489	20240220	103300	32429110	5760	5760	5760	5760	0
490	20240220	103200	32429110	5760	5760	5760	5760	148
491	20240220	103100	31576630	5760	5760	5760	5760	0
492	20240220	103000	31576630	5760	5760	5760	5760	0
493	20240220	102900	31576630	5760	5760	5760	5760	8
494	20240220	102800	31530550	5760	5760	5760	5760	0
495	20240220	102700	31530550	5760	5760	5760	5760	0
496	20240220	102600	31530550	5760	5760	5760	5760	0
497	20240220	102500	31530550	5760	5760	5760	5760	84
498	20240220	102400	31046710	5760	5760	5760	5760	0
499	20240220	102300	31046710	5760	5760	5760	5760	0
500	20240220	102200	31046710	5760	5770	5770	5760	40
501	20240220	102100	30816150	5780	5770	5780	5770	419
502	20240220	102000	28398510	5750	5750	5750	5750	0
503	20240220	101900	28398510	5750	5750	5750	5750	0
504	20240220	101800	28398510	5750	5750	5750	5750	0
505	20240220	101700	28398510	5750	5750	5750	5750	0
506	20240220	101600	28398510	5750	5750	5750	5750	0
507	20240220	101500	28398510	5750	5750	5750	5750	0
508	20240220	101400	28398510	5750	5750	5750	5750	0
509	20240220	101300	28398510	5750	5760	5760	5750	4
510	20240220	101200	28375490	5770	5770	5770	5770	0
511	20240220	101100	28375490	5770	5770	5770	5770	0
512	20240220	101000	28375490	5770	5770	5770	5770	1
513	20240220	100900	28369720	5760	5760	5760	5760	0
514	20240220	100800	28369720	5760	5760	5760	5760	0
515	20240220	100700	28369720	5760	5760	5760	5760	0
516	20240220	100600	28369720	5760	5760	5760	5760	0
517	20240220	100500	28369720	5760	5760	5760	5760	0
518	20240220	100400	28369720	5760	5760	5760	5760	0
519	20240220	100300	28369720	5760	5760	5760	5760	0
520	20240220	100200	28369720	5760	5760	5760	5760	0
521	20240220	100100	28369720	5760	5760	5760	5760	0
522	20240220	100000	28369720	5760	5760	5760	5760	0
523	20240220	095900	28369720	5760	5760	5760	5760	0
524	20240220	095800	28369720	5760	5760	5760	5760	0
525	20240220	095700	28369720	5760	5760	5760	5760	377
526	20240220	095600	26198200	5760	5760	5760	5760	0
527	20240220	095500	26198200	5760	5760	5760	5760	0
528	20240220	095400	26198200	5760	5760	5760	5760	0
529	20240220	095300	26198200	5760	5760	5760	5760	0
530	20240220	095200	26198200	5760	5760	5760	5760	0
531	20240220	095100	26198200	5760	5760	5760	5760	200
532	20240220	095000	25046200	5760	5760	5760	5760	0
533	20240220	094900	25046200	5760	5760	5760	5760	0
534	20240220	094800	25046200	5760	5770	5770	5760	56
535	20240220	094700	24723630	5780	5780	5780	5780	0
536	20240220	094600	24723630	5780	5780	5780	5780	1
537	20240220	094500	24717850	5780	5780	5780	5780	56
538	20240220	094400	24394170	5780	5780	5780	5780	0
539	20240220	094300	24394170	5780	5780	5780	5780	0
540	20240220	094200	24394170	5780	5780	5780	5780	0
541	20240220	094100	24394170	5780	5780	5780	5780	0
542	20240220	094000	24394170	5780	5780	5780	5780	0
543	20240220	093900	24394170	5780	5780	5780	5780	0
544	20240220	093800	24394170	5780	5780	5780	5780	1
545	20240220	093700	24388390	5770	5770	5770	5770	599
546	20240220	093600	20932160	5780	5770	5780	5770	8
547	20240220	093500	20885940	5770	5770	5770	5770	2
548	20240220	093400	20874400	5770	5770	5770	5770	0
549	20240220	093300	20874400	5770	5770	5770	5770	12
550	20240220	093200	20805160	5770	5770	5770	5770	2
551	20240220	093100	20793620	5770	5780	5780	5770	1000
552	20240220	093000	15022700	5780	5780	5780	5780	2
553	20240220	092900	15011140	5780	5780	5780	5780	2
554	20240220	092800	14999580	5780	5780	5780	5780	3
555	20240220	092700	14982240	5780	5780	5780	5780	6
556	20240220	092600	14947560	5770	5770	5770	5770	0
557	20240220	092500	14947560	5770	5770	5770	5770	2
558	20240220	092400	14936020	5770	5770	5770	5770	2
559	20240220	092300	14924480	5770	5770	5770	5770	2
560	20240220	092200	14912940	5800	5800	5800	5800	1
561	20240220	092100	14907140	5770	5800	5800	5770	3
562	20240220	092000	14889800	5770	5800	5800	5770	3
563	20240220	091900	14872460	5770	5770	5770	5770	268
564	20240220	091800	13326100	5770	5770	5770	5770	60
565	20240220	091700	12979900	5800	5800	5800	5800	1
566	20240220	091600	12974100	5770	5770	5770	5770	2
567	20240220	091500	12962560	5780	5790	5790	5780	2
568	20240220	091400	12950990	5800	5800	5800	5800	44
569	20240220	091300	12695790	5810	5810	5810	5810	170
570	20240220	091200	11708090	5810	5810	5810	5810	718
571	20240220	091100	7536510	5840	5810	5840	5810	4
572	20240220	091000	7513240	5810	5810	5810	5810	3
573	20240220	090900	7495810	5840	5810	5840	5810	73
574	20240220	090800	7069580	5810	5810	5810	5810	1
575	20240220	090700	7063770	5840	5810	5840	5810	5
576	20240220	090600	7034690	5810	5800	5810	5800	3
577	20240220	090500	7017270	5840	5790	5840	5790	20
578	20240220	090400	6900830	5790	5790	5790	5790	3
579	20240220	090300	6883460	5790	5820	5820	5790	2
580	20240220	090200	6871850	5780	5780	5780	5780	4
581	20240220	090100	6848730	5780	5780	5780	5780	4
582	20240220	090000	6825610	5770	5760	5770	5760	1185