KissMeData/000700/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183200	168731030	5890	5890	5890	5890	2575
3	20240216	183100	168731030	5890	5890	5890	5890	0
4	20240216	183000	168731030	5890	5890	5890	5890	0
5	20240216	182900	168731030	5890	5890	5890	5890	0
6	20240216	182800	168731030	5890	5890	5890	5890	0
7	20240216	182700	168731030	5890	5890	5890	5890	0
8	20240216	182600	168731030	5890	5890	5890	5890	0
9	20240216	182500	168731030	5890	5890	5890	5890	0
10	20240216	182400	168731030	5890	5890	5890	5890	0
11	20240216	182300	168731030	5890	5890	5890	5890	0
12	20240216	182200	168731030	5890	5890	5890	5890	0
13	20240216	182100	168731030	5890	5890	5890	5890	0
14	20240216	182000	168731030	5890	5890	5890	5890	0
15	20240216	181900	168731030	5890	5890	5890	5890	0
16	20240216	181800	168731030	5890	5890	5890	5890	0
17	20240216	181700	168731030	5890	5890	5890	5890	0
18	20240216	181600	168731030	5890	5890	5890	5890	0
19	20240216	181500	168731030	5890	5890	5890	5890	0
20	20240216	181400	168731030	5890	5890	5890	5890	0
21	20240216	181300	168731030	5890	5890	5890	5890	0
22	20240216	181200	168731030	5890	5890	5890	5890	0
23	20240216	181100	168731030	5890	5890	5890	5890	0
24	20240216	181000	168731030	5890	5890	5890	5890	0
25	20240216	180900	168731030	5890	5890	5890	5890	0
26	20240216	180800	168731030	5890	5890	5890	5890	0
27	20240216	180700	168731030	5890	5890	5890	5890	0
28	20240216	180600	168731030	5890	5890	5890	5890	0
29	20240216	180500	168731030	5890	5890	5890	5890	0
30	20240216	180400	168731030	5890	5890	5890	5890	0
31	20240216	180300	168731030	5890	5890	5890	5890	0
32	20240216	180200	168731030	5890	5890	5890	5890	2575
33	20240216	180100	168731030	5890	5890	5890	5890	0
34	20240216	180000	168731030	5890	5890	5890	5890	0
35	20240216	175900	168731030	5890	5890	5890	5890	0
36	20240216	175800	168731030	5890	5890	5890	5890	0
37	20240216	175700	168731030	5890	5890	5890	5890	0
38	20240216	175600	168731030	5890	5890	5890	5890	0
39	20240216	175500	168731030	5890	5890	5890	5890	0
40	20240216	175400	168731030	5890	5890	5890	5890	0
41	20240216	175300	168731030	5890	5890	5890	5890	0
42	20240216	175200	168731030	5890	5890	5890	5890	0
43	20240216	175100	168731030	5890	5890	5890	5890	0
44	20240216	175000	168731030	5890	5890	5890	5890	0
45	20240216	174900	168731030	5890	5890	5890	5890	0
46	20240216	174800	168731030	5890	5890	5890	5890	0
47	20240216	174700	168731030	5890	5890	5890	5890	0
48	20240216	174600	168731030	5890	5890	5890	5890	0
49	20240216	174500	168731030	5890	5890	5890	5890	0
50	20240216	174400	168731030	5890	5890	5890	5890	0
51	20240216	174300	168731030	5890	5890	5890	5890	0
52	20240216	174200	168731030	5890	5890	5890	5890	0
53	20240216	174100	168731030	5890	5890	5890	5890	0
54	20240216	174000	168731030	5890	5890	5890	5890	0
55	20240216	173900	168731030	5890	5890	5890	5890	0
56	20240216	173800	168731030	5890	5890	5890	5890	0
57	20240216	173700	168731030	5890	5890	5890	5890	0
58	20240216	173600	168731030	5890	5890	5890	5890	0
59	20240216	173500	168731030	5890	5890	5890	5890	0
60	20240216	173400	168731030	5890	5890	5890	5890	0
61	20240216	173300	168731030	5890	5890	5890	5890	0
62	20240216	173200	168731030	5890	5890	5890	5890	2575
63	20240216	173100	168731030	5890	5890	5890	5890	0
64	20240216	173000	168731030	5890	5890	5890	5890	0
65	20240216	172900	168731030	5890	5890	5890	5890	0
66	20240216	172800	168731030	5890	5890	5890	5890	0
67	20240216	172700	168731030	5890	5890	5890	5890	0
68	20240216	172600	168731030	5890	5890	5890	5890	0
69	20240216	172500	168731030	5890	5890	5890	5890	0
70	20240216	172400	168731030	5890	5890	5890	5890	0
71	20240216	172300	168731030	5890	5890	5890	5890	0
72	20240216	172200	168731030	5890	5890	5890	5890	0
73	20240216	172100	168731030	5890	5890	5890	5890	0
74	20240216	172000	168731030	5890	5890	5890	5890	0
75	20240216	171900	168731030	5890	5890	5890	5890	0
76	20240216	171800	168731030	5890	5890	5890	5890	0
77	20240216	171700	168731030	5890	5890	5890	5890	0
78	20240216	171600	168731030	5890	5890	5890	5890	0
79	20240216	171500	168731030	5890	5890	5890	5890	0
80	20240216	171400	168731030	5890	5890	5890	5890	0
81	20240216	171300	168731030	5890	5890	5890	5890	0
82	20240216	171200	168731030	5890	5890	5890	5890	0
83	20240216	171100	168731030	5890	5890	5890	5890	0
84	20240216	171000	168731030	5890	5890	5890	5890	0
85	20240216	170900	168731030	5890	5890	5890	5890	0
86	20240216	170800	168731030	5890	5890	5890	5890	0
87	20240216	170700	168731030	5890	5890	5890	5890	0
88	20240216	170600	168731030	5890	5890	5890	5890	0
89	20240216	170500	168731030	5890	5890	5890	5890	0
90	20240216	170400	168731030	5890	5890	5890	5890	0
91	20240216	170300	168731030	5890	5890	5890	5890	0
92	20240216	170200	168731030	5890	5890	5890	5890	2575
93	20240216	170100	168731030	5890	5890	5890	5890	0
94	20240216	170000	168731030	5890	5890	5890	5890	0
95	20240216	165900	168731030	5890	5890	5890	5890	0
96	20240216	165800	168731030	5890	5890	5890	5890	0
97	20240216	165700	168731030	5890	5890	5890	5890	0
98	20240216	165600	168731030	5890	5890	5890	5890	0
99	20240216	165500	168731030	5890	5890	5890	5890	0
100	20240216	165400	168731030	5890	5890	5890	5890	0
101	20240216	165300	168731030	5890	5890	5890	5890	0
102	20240216	165200	168731030	5890	5890	5890	5890	0
103	20240216	165100	168731030	5890	5890	5890	5890	0
104	20240216	165000	168731030	5890	5890	5890	5890	0
105	20240216	164900	168731030	5890	5890	5890	5890	0
106	20240216	164800	168731030	5890	5890	5890	5890	0
107	20240216	164700	168731030	5890	5890	5890	5890	0
108	20240216	164600	168731030	5890	5890	5890	5890	0
109	20240216	164500	168731030	5890	5890	5890	5890	0
110	20240216	164400	168731030	5890	5890	5890	5890	0
111	20240216	164300	168731030	5890	5890	5890	5890	0
112	20240216	164200	168731030	5890	5890	5890	5890	0
113	20240216	164100	168731030	5890	5890	5890	5890	0
114	20240216	164000	168731030	5890	5890	5890	5890	0
115	20240216	163900	168731030	5890	5890	5890	5890	0
116	20240216	163800	168731030	5890	5890	5890	5890	0
117	20240216	163700	168731030	5890	5890	5890	5890	0
118	20240216	163600	168731030	5890	5890	5890	5890	0
119	20240216	163500	168731030	5890	5890	5890	5890	0
120	20240216	163400	168731030	5890	5890	5890	5890	0
121	20240216	163300	168731030	5890	5890	5890	5890	0
122	20240216	163200	168731030	5890	5890	5890	5890	2575
123	20240216	163100	168731030	5890	5890	5890	5890	0
124	20240216	163000	168731030	5890	5890	5890	5890	0
125	20240216	162900	168731030	5890	5890	5890	5890	0
126	20240216	162800	168731030	5890	5890	5890	5890	0
127	20240216	162700	168731030	5890	5890	5890	5890	0
128	20240216	162600	168731030	5890	5890	5890	5890	0
129	20240216	162500	168731030	5890	5890	5890	5890	0
130	20240216	162400	168731030	5890	5890	5890	5890	0
131	20240216	162300	168731030	5890	5890	5890	5890	0
132	20240216	162200	168731030	5890	5890	5890	5890	0
133	20240216	162100	168731030	5890	5890	5890	5890	0
134	20240216	162000	168731030	5890	5890	5890	5890	0
135	20240216	161900	168731030	5890	5890	5890	5890	0
136	20240216	161800	168731030	5890	5890	5890	5890	0
137	20240216	161700	168731030	5890	5890	5890	5890	0
138	20240216	161600	168731030	5890	5890	5890	5890	0
139	20240216	161500	168731030	5890	5890	5890	5890	0
140	20240216	161400	168731030	5890	5890	5890	5890	0
141	20240216	161300	168731030	5890	5890	5890	5890	0
142	20240216	161200	168731030	5890	5890	5890	5890	0
143	20240216	161100	168731030	5890	5890	5890	5890	0
144	20240216	161000	168731030	5890	5890	5890	5890	0
145	20240216	160900	168731030	5890	5890	5890	5890	0
146	20240216	160800	168731030	5890	5890	5890	5890	0
147	20240216	160700	168731030	5890	5890	5890	5890	0
148	20240216	160600	168731030	5890	5890	5890	5890	0
149	20240216	160500	168731030	5890	5890	5890	5890	0
150	20240216	160400	168731030	5890	5890	5890	5890	0
151	20240216	160300	168731030	5890	5890	5890	5890	0
152	20240216	160200	168731030	5890	5890	5890	5890	2575
153	20240216	160100	168731030	5890	5890	5890	5890	0
154	20240216	160000	168731030	5890	5890	5890	5890	0
155	20240216	155900	168731030	5890	5890	5890	5890	0
156	20240216	155800	168731030	5890	5890	5890	5890	0
157	20240216	155700	168731030	5890	5890	5890	5890	0
158	20240216	155600	168731030	5890	5890	5890	5890	0
159	20240216	155500	168731030	5890	5890	5890	5890	0
160	20240216	155400	168731030	5890	5890	5890	5890	0
161	20240216	155300	168731030	5890	5890	5890	5890	0
162	20240216	155200	168731030	5890	5890	5890	5890	0
163	20240216	155100	168731030	5890	5890	5890	5890	0
164	20240216	155000	168731030	5890	5890	5890	5890	0
165	20240216	154900	168731030	5890	5890	5890	5890	0
166	20240216	154800	168731030	5890	5890	5890	5890	0
167	20240216	154700	168731030	5890	5890	5890	5890	0
168	20240216	154600	168731030	5890	5890	5890	5890	0
169	20240216	154500	168731030	5890	5890	5890	5890	0
170	20240216	154400	168731030	5890	5890	5890	5890	0
171	20240216	154300	168731030	5890	5890	5890	5890	0
172	20240216	154200	168731030	5890	5890	5890	5890	0
173	20240216	154100	168731030	5890	5890	5890	5890	0
174	20240216	154000	168731030	5890	5890	5890	5890	0
175	20240216	153900	168731030	5890	5890	5890	5890	0
176	20240216	153800	168731030	5890	5890	5890	5890	0
177	20240216	153700	168731030	5890	5890	5890	5890	0
178	20240216	153600	168731030	5890	5890	5890	5890	0
179	20240216	153500	168731030	5890	5890	5890	5890	0
180	20240216	153400	168731030	5890	5890	5890	5890	0
181	20240216	153300	168731030	5890	5890	5890	5890	0
182	20240216	153200	168731030	5890	5890	5890	5890	2575
183	20240216	153100	168731030	5890	5890	5890	5890	0
184	20240216	153000	168731030	5890	5890	5890	5890	2575
185	20240216	152900	153564280	5870	5870	5870	5870	0
186	20240216	152800	153564280	5870	5870	5870	5870	0
187	20240216	152700	153564280	5870	5870	5870	5870	0
188	20240216	152600	153564280	5870	5870	5870	5870	0
189	20240216	152500	153564280	5870	5870	5870	5870	0
190	20240216	152400	153564280	5870	5870	5870	5870	0
191	20240216	152300	153564280	5870	5870	5870	5870	0
192	20240216	152200	153564280	5870	5870	5870	5870	0
193	20240216	152100	153564280	5870	5870	5870	5870	0
194	20240216	152000	153564280	5870	5870	5870	5870	0
195	20240216	151900	153564280	5870	5860	5870	5860	2
196	20240216	151800	153552550	5870	5860	5870	5860	4
197	20240216	151700	153529090	5870	5860	5870	5860	8
198	20240216	151600	153482200	5870	5870	5870	5860	44
199	20240216	151500	153224070	5870	5860	5870	5860	25
200	20240216	151400	153077530	5860	5860	5870	5860	45
201	20240216	151300	152813440	5860	5870	5870	5860	37
202	20240216	151200	152596420	5860	5860	5860	5860	8
203	20240216	151100	152549540	5860	5860	5860	5860	6
204	20240216	151000	152514380	5860	5860	5860	5860	5
205	20240216	150900	152485080	5860	5860	5860	5860	11
206	20240216	150800	152420620	5870	5860	5870	5860	13
207	20240216	150700	152344400	5860	5860	5860	5860	6
208	20240216	150600	152309240	5860	5860	5860	5860	11
209	20240216	150500	152244780	5860	5860	5860	5860	5
210	20240216	150400	152215480	5860	5860	5860	5860	5
211	20240216	150300	152186180	5860	5860	5870	5860	1137
212	20240216	150200	145514980	5860	5860	5860	5860	10
213	20240216	150100	145456380	5860	5860	5860	5860	8
214	20240216	150000	145409500	5860	5860	5860	5860	5
215	20240216	145900	145380200	5860	5860	5860	5860	11
216	20240216	145800	145315740	5860	5860	5860	5860	5
217	20240216	145700	145286440	5860	5860	5860	5860	7
218	20240216	145600	145245420	5860	5860	5860	5860	7
219	20240216	145500	145204400	5860	5860	5860	5860	9
220	20240216	145400	145151660	5860	5860	5860	5860	8
221	20240216	145300	145104780	5860	5860	5860	5860	6
222	20240216	145200	145069620	5860	5860	5860	5860	5
223	20240216	145100	145040320	5860	5860	5860	5860	11
224	20240216	145000	144975860	5860	5860	5860	5860	6
225	20240216	144900	144940700	5860	5870	5870	5860	147
226	20240216	144800	144078170	5860	5860	5870	5860	417
227	20240216	144700	141630500	5860	5860	5860	5860	5
228	20240216	144600	141601200	5860	5860	5860	5860	7
229	20240216	144500	141560180	5860	5860	5860	5860	17
230	20240216	144400	141460560	5870	5870	5870	5870	50
231	20240216	144300	141167060	5860	5860	5860	5860	0
232	20240216	144200	141167060	5860	5860	5860	5860	0
233	20240216	144100	141167060	5860	5860	5860	5860	0
234	20240216	144000	141167060	5860	5860	5860	5860	1
235	20240216	143900	141161200	5870	5870	5870	5870	2
236	20240216	143800	141149460	5860	5860	5860	5860	1
237	20240216	143700	141143600	5850	5850	5850	5850	0
238	20240216	143600	141143600	5850	5850	5850	5850	0
239	20240216	143500	141143600	5850	5850	5850	5850	0
240	20240216	143400	141143600	5850	5850	5850	5850	0
241	20240216	143300	141143600	5850	5850	5850	5850	0
242	20240216	143200	141143600	5850	5860	5860	5850	663
243	20240216	143100	137259750	5860	5860	5860	5860	34
244	20240216	143000	137060510	5870	5870	5870	5870	100
245	20240216	142900	136473510	5860	5860	5860	5860	0
246	20240216	142800	136473510	5860	5860	5860	5860	223
247	20240216	142700	135166730	5860	5870	5870	5860	137
248	20240216	142600	134362910	5870	5870	5870	5870	5
249	20240216	142500	134333560	5850	5850	5850	5850	0
250	20240216	142400	134333560	5850	5850	5850	5850	0
251	20240216	142300	134333560	5850	5850	5850	5850	0
252	20240216	142200	134333560	5850	5850	5850	5850	0
253	20240216	142100	134333560	5850	5850	5850	5850	0
254	20240216	142000	134333560	5850	5850	5850	5850	0
255	20240216	141900	134333560	5850	5850	5850	5850	0
256	20240216	141800	134333560	5850	5850	5850	5850	0
257	20240216	141700	134333560	5850	5850	5850	5850	0
258	20240216	141600	134333560	5850	5850	5850	5850	0
259	20240216	141500	134333560	5850	5850	5850	5850	0
260	20240216	141400	134333560	5850	5850	5850	5850	0
261	20240216	141300	134333560	5850	5850	5850	5850	0
262	20240216	141200	134333560	5850	5850	5850	5850	0
263	20240216	141100	134333560	5850	5850	5850	5850	0
264	20240216	141000	134333560	5850	5860	5860	5850	425
265	20240216	140900	131843290	5870	5870	5870	5870	0
266	20240216	140800	131843290	5870	5870	5870	5870	11
267	20240216	140700	131778720	5870	5870	5870	5870	0
268	20240216	140600	131778720	5870	5870	5870	5870	0
269	20240216	140500	131778720	5870	5870	5870	5870	0
270	20240216	140400	131778720	5870	5870	5870	5870	51
271	20240216	140300	131479350	5860	5860	5860	5860	0
272	20240216	140200	131479350	5860	5870	5870	5860	13
273	20240216	140100	131403070	5870	5870	5870	5870	0
274	20240216	140000	131403070	5870	5870	5870	5870	1
275	20240216	135900	131397200	5860	5860	5860	5860	0
276	20240216	135800	131397200	5860	5860	5860	5860	0
277	20240216	135700	131397200	5860	5860	5860	5860	0
278	20240216	135600	131397200	5860	5860	5860	5860	0
279	20240216	135500	131397200	5860	5860	5860	5860	7
280	20240216	135400	131356180	5880	5880	5880	5880	20
281	20240216	135300	131238580	5860	5870	5880	5860	3
282	20240216	135200	131220970	5870	5870	5870	5870	0
283	20240216	135100	131220970	5870	5870	5870	5870	0
284	20240216	135000	131220970	5870	5870	5870	5870	0
285	20240216	134900	131220970	5870	5870	5870	5870	0
286	20240216	134800	131220970	5870	5870	5870	5870	0
287	20240216	134700	131220970	5870	5870	5870	5870	0
288	20240216	134600	131220970	5870	5870	5870	5870	0
289	20240216	134500	131220970	5870	5870	5870	5870	0
290	20240216	134400	131220970	5870	5870	5870	5870	0
291	20240216	134300	131220970	5870	5870	5870	5870	0
292	20240216	134200	131220970	5870	5870	5870	5870	1
293	20240216	134100	131215100	5860	5860	5860	5860	0
294	20240216	134000	131215100	5860	5860	5860	5860	2
295	20240216	133900	131203380	5850	5850	5850	5850	0
296	20240216	133800	131203380	5850	5850	5850	5850	0
297	20240216	133700	131203380	5850	5870	5870	5850	3628
298	20240216	133600	109920360	5870	5870	5870	5870	0
299	20240216	133500	109920360	5870	5870	5870	5870	0
300	20240216	133400	109920360	5870	5870	5870	5870	0
301	20240216	133300	109920360	5870	5870	5870	5870	0
302	20240216	133200	109920360	5870	5870	5870	5870	1
303	20240216	133100	109914490	5860	5860	5860	5860	0
304	20240216	133000	109914490	5860	5860	5860	5860	0
305	20240216	132900	109914490	5860	5860	5860	5860	0
306	20240216	132800	109914490	5860	5870	5870	5860	2693
307	20240216	132700	94113510	5860	5870	5870	5860	285
308	20240216	132600	92441410	5870	5870	5870	5870	0
309	20240216	132500	92441410	5870	5870	5870	5870	0
310	20240216	132400	92441410	5870	5870	5870	5870	1
311	20240216	132300	92435540	5870	5870	5870	5870	6
312	20240216	132200	92400320	5860	5860	5860	5860	0
313	20240216	132100	92400320	5860	5860	5860	5860	0
314	20240216	132000	92400320	5860	5860	5860	5860	0
315	20240216	131900	92400320	5860	5860	5860	5860	0
316	20240216	131800	92400320	5860	5860	5860	5860	1
317	20240216	131700	92394460	5860	5860	5860	5860	40
318	20240216	131600	92160060	5860	5870	5870	5860	6
319	20240216	131500	92124850	5860	5880	5880	5860	202
320	20240216	131400	90939130	5860	5870	5870	5860	209
321	20240216	131300	89712600	5870	5860	5870	5860	2
322	20240216	131200	89700870	5870	5860	5870	5860	4
323	20240216	131100	89677410	5870	5870	5870	5870	0
324	20240216	131000	89677410	5870	5870	5870	5870	0
325	20240216	130900	89677410	5870	5860	5870	5860	2
326	20240216	130800	89665680	5870	5860	5870	5860	4
327	20240216	130700	89642210	5870	5860	5870	5860	5
328	20240216	130600	89612870	5870	5870	5870	5870	1
329	20240216	130500	89607000	5860	5860	5860	5860	0
330	20240216	130400	89607000	5860	5870	5870	5860	71
331	20240216	130300	89190410	5860	5870	5870	5860	1346
332	20240216	130200	81292850	5860	5860	5860	5860	0
333	20240216	130100	81292850	5860	5860	5860	5860	0
334	20240216	130000	81292850	5860	5870	5870	5860	80
335	20240216	125900	80823460	5860	5880	5880	5860	136
336	20240216	125800	80025480	5860	5860	5860	5860	0
337	20240216	125700	80025480	5860	5860	5860	5860	1
338	20240216	125600	80019620	5860	5860	5860	5860	0
339	20240216	125500	80019620	5860	5860	5860	5860	5
340	20240216	125400	79990320	5880	5880	5880	5880	15
341	20240216	125300	79902120	5860	5860	5860	5860	0
342	20240216	125200	79902120	5860	5860	5860	5860	1
343	20240216	125100	79896260	5880	5880	5880	5880	1
344	20240216	125000	79890380	5860	5860	5860	5860	1
345	20240216	124900	79884520	5860	5860	5860	5860	0
346	20240216	124800	79884520	5860	5860	5860	5860	9
347	20240216	124700	79831780	5870	5870	5870	5870	25
348	20240216	124600	79685030	5860	5860	5860	5860	0
349	20240216	124500	79685030	5860	5870	5870	5860	673
350	20240216	124400	75736250	5860	5860	5860	5860	0
351	20240216	124300	75736250	5860	5860	5860	5860	0
352	20240216	124200	75736250	5860	5860	5860	5860	0
353	20240216	124100	75736250	5860	5860	5860	5860	0
354	20240216	124000	75736250	5860	5860	5860	5860	0
355	20240216	123900	75736250	5860	5860	5860	5860	0
356	20240216	123800	75736250	5860	5860	5860	5860	0
357	20240216	123700	75736250	5860	5860	5860	5860	0
358	20240216	123600	75736250	5860	5860	5860	5860	0
359	20240216	123500	75736250	5860	5860	5860	5860	0
360	20240216	123400	75736250	5860	5860	5860	5860	0
361	20240216	123300	75736250	5860	5860	5860	5860	0
362	20240216	123200	75736250	5860	5870	5870	5860	1346
363	20240216	123100	67838690	5870	5870	5870	5870	4
364	20240216	123000	67815210	5860	5860	5870	5860	479
365	20240216	122900	65004720	5870	5870	5870	5860	619
366	20240216	122800	61372010	5860	5860	5860	5860	0
367	20240216	122700	61372010	5860	5870	5870	5860	134
368	20240216	122600	60585770	5860	5860	5860	5860	3
369	20240216	122500	60568190	5870	5870	5870	5870	7
370	20240216	122400	60527100	5860	5860	5860	5860	0
371	20240216	122300	60527100	5860	5860	5860	5860	77
372	20240216	122200	60075880	5860	5860	5860	5860	30
373	20240216	122100	59900080	5860	5860	5860	5860	0
374	20240216	122000	59900080	5860	5860	5860	5860	0
375	20240216	121900	59900080	5860	5860	5860	5860	0
376	20240216	121800	59900080	5860	5860	5860	5860	0
377	20240216	121700	59900080	5860	5860	5860	5860	0
378	20240216	121600	59900080	5860	5860	5860	5860	0
379	20240216	121500	59900080	5860	5860	5860	5860	0
380	20240216	121400	59900080	5860	5860	5860	5860	0
381	20240216	121300	59900080	5860	5860	5860	5860	40
382	20240216	121200	59665680	5860	5860	5860	5860	0
383	20240216	121100	59665680	5860	5860	5860	5860	0
384	20240216	121000	59665680	5860	5860	5860	5860	0
385	20240216	120900	59665680	5860	5860	5860	5860	27
386	20240216	120800	59507460	5860	5860	5860	5860	0
387	20240216	120700	59507460	5860	5860	5860	5860	0
388	20240216	120600	59507460	5860	5860	5860	5860	0
389	20240216	120500	59507460	5860	5870	5870	5860	152
390	20240216	120400	58615720	5860	5880	5890	5860	52
391	20240216	120300	58309510	5860	5860	5860	5860	0
392	20240216	120200	58309510	5860	5860	5860	5860	0
393	20240216	120100	58309510	5860	5860	5860	5860	0
394	20240216	120000	58309510	5860	5860	5860	5860	0
395	20240216	115900	58309510	5860	5860	5860	5860	0
396	20240216	115800	58309510	5860	5860	5860	5860	0
397	20240216	115700	58309510	5860	5860	5860	5860	0
398	20240216	115600	58309510	5860	5860	5860	5860	0
399	20240216	115500	58309510	5860	5860	5860	5860	3
400	20240216	115400	58291930	5870	5870	5870	5870	9
401	20240216	115300	58239100	5860	5870	5870	5860	17
402	20240216	115200	58139470	5870	5870	5870	5860	750
403	20240216	115100	53738760	5860	5860	5860	5860	0
404	20240216	115000	53738760	5860	5860	5860	5860	0
405	20240216	114900	53738760	5860	5860	5860	5860	0
406	20240216	114800	53738760	5860	5860	5860	5860	0
407	20240216	114700	53738760	5860	5860	5860	5860	0
408	20240216	114600	53738760	5860	5860	5860	5860	0
409	20240216	114500	53738760	5860	5860	5860	5860	0
410	20240216	114400	53738760	5860	5870	5870	5860	129
411	20240216	114300	52981820	5860	5870	5870	5860	185
412	20240216	114200	51896420	5880	5880	5880	5880	0
413	20240216	114100	51896420	5880	5880	5880	5880	0
414	20240216	114000	51896420	5880	5880	5880	5880	0
415	20240216	113900	51896420	5880	5880	5880	5880	0
416	20240216	113800	51896420	5880	5880	5880	5880	1
417	20240216	113700	51890540	5870	5870	5870	5870	10
418	20240216	113600	51831840	5870	5870	5870	5870	5
419	20240216	113500	51802490	5880	5880	5880	5880	1
420	20240216	113400	51796610	5870	5870	5870	5870	0
421	20240216	113300	51796610	5870	5870	5870	5870	1
422	20240216	113200	51790740	5870	5870	5870	5870	2
423	20240216	113100	51779000	5870	5870	5880	5870	11
424	20240216	113000	51714390	5860	5860	5860	5860	1
425	20240216	112900	51708530	5870	5870	5870	5860	17
426	20240216	112800	51608830	5870	5870	5870	5870	3
427	20240216	112700	51591220	5870	5870	5870	5870	0
428	20240216	112600	51591220	5870	5870	5870	5870	10
429	20240216	112500	51532520	5870	5860	5870	5860	9
430	20240216	112400	51479700	5870	5870	5870	5860	16
431	20240216	112300	51385810	5860	5870	5870	5860	22
432	20240216	112200	51256830	5870	5870	5870	5870	0
433	20240216	112100	51256830	5870	5870	5870	5870	0
434	20240216	112000	51256830	5870	5870	5870	5870	0
435	20240216	111900	51256830	5870	5870	5870	5870	12
436	20240216	111800	51186390	5870	5870	5870	5870	34
437	20240216	111700	50986810	5860	5860	5860	5860	0
438	20240216	111600	50986810	5860	5860	5860	5860	48
439	20240216	111500	50705530	5870	5870	5870	5870	0
440	20240216	111400	50705530	5870	5870	5870	5870	4
441	20240216	111300	50682050	5860	5860	5860	5860	0
442	20240216	111200	50682050	5860	5860	5860	5860	0
443	20240216	111100	50682050	5860	5860	5860	5860	1
444	20240216	111000	50676190	5860	5860	5860	5860	0
445	20240216	110900	50676190	5860	5860	5860	5860	0
446	20240216	110800	50676190	5860	5860	5860	5860	0
447	20240216	110700	50676190	5860	5860	5860	5860	0
448	20240216	110600	50676190	5860	5860	5860	5860	0
449	20240216	110500	50676190	5860	5870	5870	5860	269
450	20240216	110400	49097850	5860	5860	5860	5860	0
451	20240216	110300	49097850	5860	5860	5860	5860	0
452	20240216	110200	49097850	5860	5860	5860	5860	0
453	20240216	110100	49097850	5860	5860	5860	5860	0
454	20240216	110000	49097850	5860	5860	5860	5860	0
455	20240216	105900	49097850	5860	5860	5860	5860	0
456	20240216	105800	49097850	5860	5860	5860	5860	0
457	20240216	105700	49097850	5860	5860	5860	5860	0
458	20240216	105600	49097850	5860	5860	5860	5860	0
459	20240216	105500	49097850	5860	5860	5860	5860	0
460	20240216	105400	49097850	5860	5870	5870	5860	130
461	20240216	105300	48335050	5860	5870	5870	5860	189
462	20240216	105200	47226150	5880	5880	5880	5880	10
463	20240216	105100	47167350	5880	5880	5880	5880	0
464	20240216	105000	47167350	5880	5880	5880	5880	1
465	20240216	104900	47161470	5870	5870	5870	5870	0
466	20240216	104800	47161470	5870	5870	5870	5870	0
467	20240216	104700	47161470	5870	5870	5870	5870	0
468	20240216	104600	47161470	5870	5870	5870	5870	0
469	20240216	104500	47161470	5870	5860	5870	5860	14
470	20240216	104400	47079310	5870	5870	5880	5860	10
471	20240216	104300	47020580	5860	5860	5860	5860	0
472	20240216	104200	47020580	5860	5860	5860	5860	1
473	20240216	104100	47014720	5870	5870	5870	5870	3
474	20240216	104000	46997110	5860	5860	5860	5860	0
475	20240216	103900	46997110	5860	5860	5860	5860	0
476	20240216	103800	46997110	5860	5860	5860	5860	0
477	20240216	103700	46997110	5860	5860	5860	5860	0
478	20240216	103600	46997110	5860	5860	5860	5860	0
479	20240216	103500	46997110	5860	5860	5870	5860	15
480	20240216	103400	46909130	5870	5860	5870	5860	13
481	20240216	103300	46832830	5870	5870	5870	5870	5
482	20240216	103200	46803480	5860	5860	5870	5860	23
483	20240216	103100	46668590	5870	5870	5870	5860	32
484	20240216	103000	46480770	5860	5870	5870	5860	8
485	20240216	102900	46433830	5870	5870	5870	5870	1
486	20240216	102800	46427960	5860	5860	5860	5860	0
487	20240216	102700	46427960	5860	5860	5860	5860	1
488	20240216	102600	46422100	5860	5860	5860	5860	5
489	20240216	102500	46392800	5870	5860	5870	5860	34
490	20240216	102400	46193310	5870	5870	5870	5860	34
491	20240216	102300	45993770	5860	5870	5880	5860	105
492	20240216	102200	45377670	5870	5870	5870	5860	127
493	20240216	102100	44632370	5870	5870	5870	5870	12
494	20240216	102000	44561930	5870	5870	5870	5860	24
495	20240216	101900	44421060	5860	5870	5890	5860	273
496	20240216	101800	42815880	5860	5870	5870	5860	118
497	20240216	101700	42123520	5870	5870	5870	5870	1
498	20240216	101600	42117650	5860	5860	5860	5860	2
499	20240216	101500	42105930	5880	5870	5890	5850	239
500	20240216	101400	40700220	5860	5860	5860	5860	0
501	20240216	101300	40700220	5860	5870	5870	5860	4
502	20240216	101200	40676750	5870	5860	5870	5860	2
503	20240216	101100	40665020	5860	5860	5860	5860	2
504	20240216	101000	40653300	5850	5850	5850	5850	0
505	20240216	100900	40653300	5850	5860	5880	5850	87
506	20240216	100800	40143130	5850	5850	5850	5850	0
507	20240216	100700	40143130	5850	5850	5850	5850	2
508	20240216	100600	40131430	5850	5850	5850	5850	0
509	20240216	100500	40131430	5850	5850	5850	5850	0
510	20240216	100400	40131430	5850	5850	5850	5850	3
511	20240216	100300	40113880	5840	5840	5840	5840	0
512	20240216	100200	40113880	5840	5840	5840	5840	54
513	20240216	100100	39798520	5850	5850	5850	5850	21
514	20240216	100000	39675670	5850	5850	5850	5850	0
515	20240216	095900	39675670	5850	5850	5850	5850	2
516	20240216	095800	39663970	5840	5850	5850	5840	620
517	20240216	095700	36038090	5850	5850	5850	5850	0
518	20240216	095600	36038090	5850	5860	5860	5850	3
519	20240216	095500	36020520	5860	5860	5860	5860	1
520	20240216	095400	36014660	5850	5850	5850	5850	0
521	20240216	095300	36014660	5850	5850	5850	5850	0
522	20240216	095200	36014660	5850	5850	5850	5850	0
523	20240216	095100	36014660	5850	5850	5850	5850	0
524	20240216	095000	36014660	5850	5850	5850	5850	79
525	20240216	094900	35552510	5850	5850	5850	5850	44
526	20240216	094800	35295110	5860	5860	5860	5860	40
527	20240216	094700	35060710	5860	5860	5860	5860	0
528	20240216	094600	35060710	5860	5860	5860	5860	200
529	20240216	094500	33888710	5860	5860	5860	5860	2
530	20240216	094400	33876990	5870	5870	5870	5870	0
531	20240216	094300	33876990	5870	5870	5870	5870	53
532	20240216	094200	33565880	5880	5870	5880	5870	6
533	20240216	094100	33530650	5870	5870	5870	5870	0
534	20240216	094000	33530650	5870	5870	5870	5870	4
535	20240216	093900	33507170	5870	5870	5870	5870	25
536	20240216	093800	33360420	5860	5870	5870	5860	1324
537	20240216	093700	25591770	5870	5870	5870	5870	0
538	20240216	093600	25591770	5870	5870	5870	5870	0
539	20240216	093500	25591770	5870	5870	5870	5870	0
540	20240216	093400	25591770	5870	5870	5870	5870	0
541	20240216	093300	25591770	5870	5870	5880	5870	212
542	20240216	093200	24347320	5880	5870	5880	5860	271
543	20240216	093100	22756310	5870	5870	5870	5870	14
544	20240216	093000	22674130	5880	5870	5880	5870	118
545	20240216	092900	21981310	5870	5870	5870	5870	0
546	20240216	092800	21981310	5870	5870	5870	5870	4
547	20240216	092700	21957830	5870	5870	5870	5860	480
548	20240216	092600	19141250	5870	5860	5870	5860	183
549	20240216	092500	18068650	5850	5870	5870	5850	637
550	20240216	092400	14332020	5870	5870	5870	5870	2
551	20240216	092300	14320280	5870	5870	5870	5870	26
552	20240216	092200	14167660	5870	5860	5870	5860	4
553	20240216	092100	14144190	5860	5860	5860	5860	13
554	20240216	092000	14068010	5860	5860	5860	5860	0
555	20240216	091900	14068010	5860	5860	5870	5860	40
556	20240216	091800	13833600	5870	5860	5870	5860	486
557	20240216	091700	10985630	5850	5850	5850	5850	279
558	20240216	091600	9353480	5850	5850	5850	5850	0
559	20240216	091500	9353480	5850	5860	5860	5850	291
560	20240216	091400	7648960	5860	5860	5860	5860	0
561	20240216	091300	7648960	5860	5860	5860	5860	0
562	20240216	091200	7648960	5860	5860	5860	5860	9
563	20240216	091100	7596220	5860	5870	5870	5860	106
564	20240216	091000	6974580	5880	5880	5880	5880	20
565	20240216	090900	6856980	5880	5890	5890	5880	11
566	20240216	090800	6792230	5880	5880	5880	5880	25
567	20240216	090700	6645230	5870	5870	5870	5870	9
568	20240216	090600	6592400	5860	5870	5870	5860	6
569	20240216	090500	6557200	5870	5860	5870	5860	5
570	20240216	090400	6527860	5870	5860	5870	5860	26
571	20240216	090300	6375470	5860	5850	5860	5850	16
572	20240216	090200	6281820	5850	5850	5860	5850	47
573	20240216	090100	6006720	5850	5860	5860	5830	548
574	20240216	090000	2800000	5850	5910	5910	5850	475