KissMeData/004720/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184200	522807670	5880	5880	5880	5880	1382
3	20240213	184100	522807670	5880	5880	5880	5880	0
4	20240213	184000	522807670	5880	5880	5880	5880	0
5	20240213	183900	522807670	5880	5880	5880	5880	0
6	20240213	183800	522807670	5880	5880	5880	5880	0
7	20240213	183700	522807670	5880	5880	5880	5880	0
8	20240213	183600	522807670	5880	5880	5880	5880	0
9	20240213	183500	522807670	5880	5880	5880	5880	0
10	20240213	183400	522807670	5880	5880	5880	5880	0
11	20240213	183300	522807670	5880	5880	5880	5880	0
12	20240213	183200	522807670	5880	5880	5880	5880	0
13	20240213	183100	522807670	5880	5880	5880	5880	0
14	20240213	183000	522807670	5880	5880	5880	5880	0
15	20240213	182900	522807670	5880	5880	5880	5880	0
16	20240213	182800	522807670	5880	5880	5880	5880	0
17	20240213	182700	522807670	5880	5880	5880	5880	0
18	20240213	182600	522807670	5880	5880	5880	5880	0
19	20240213	182500	522807670	5880	5880	5880	5880	0
20	20240213	182400	522807670	5880	5880	5880	5880	0
21	20240213	182300	522807670	5880	5880	5880	5880	0
22	20240213	182200	522807670	5880	5880	5880	5880	0
23	20240213	182100	522807670	5880	5880	5880	5880	0
24	20240213	182000	522807670	5880	5880	5880	5880	0
25	20240213	181900	522807670	5880	5880	5880	5880	0
26	20240213	181800	522807670	5880	5880	5880	5880	0
27	20240213	181700	522807670	5880	5880	5880	5880	0
28	20240213	181600	522807670	5880	5880	5880	5880	0
29	20240213	181500	522807670	5880	5880	5880	5880	0
30	20240213	181400	522807670	5880	5880	5880	5880	0
31	20240213	181300	522807670	5880	5880	5880	5880	0
32	20240213	181200	522807670	5880	5880	5880	5880	1382
33	20240213	181100	522807670	5880	5880	5880	5880	0
34	20240213	181000	522807670	5880	5880	5880	5880	0
35	20240213	180900	522807670	5880	5880	5880	5880	0
36	20240213	180800	522807670	5880	5880	5880	5880	0
37	20240213	180700	522807670	5880	5880	5880	5880	0
38	20240213	180600	522807670	5880	5880	5880	5880	0
39	20240213	180500	522807670	5880	5880	5880	5880	0
40	20240213	180400	522807670	5880	5880	5880	5880	0
41	20240213	180300	522807670	5880	5880	5880	5880	0
42	20240213	180200	522807670	5880	5880	5880	5880	0
43	20240213	180100	522807670	5880	5880	5880	5880	0
44	20240213	180000	522807670	5880	5880	5880	5880	0
45	20240213	175900	522807670	5880	5880	5880	5880	0
46	20240213	175800	522807670	5880	5880	5880	5880	0
47	20240213	175700	522807670	5880	5880	5880	5880	0
48	20240213	175600	522807670	5880	5880	5880	5880	0
49	20240213	175500	522807670	5880	5880	5880	5880	0
50	20240213	175400	522807670	5880	5880	5880	5880	0
51	20240213	175300	522807670	5880	5880	5880	5880	0
52	20240213	175200	522807670	5880	5880	5880	5880	0
53	20240213	175100	522807670	5880	5880	5880	5880	0
54	20240213	175000	522807670	5880	5880	5880	5880	0
55	20240213	174900	522807670	5880	5880	5880	5880	0
56	20240213	174800	522807670	5880	5880	5880	5880	0
57	20240213	174700	522807670	5880	5880	5880	5880	0
58	20240213	174600	522807670	5880	5880	5880	5880	0
59	20240213	174500	522807670	5880	5880	5880	5880	0
60	20240213	174400	522807670	5880	5880	5880	5880	0
61	20240213	174300	522807670	5880	5880	5880	5880	0
62	20240213	174200	522807670	5880	5880	5880	5880	1382
63	20240213	174100	522807670	5880	5880	5880	5880	0
64	20240213	174000	522807670	5880	5880	5880	5880	0
65	20240213	173900	522807670	5880	5880	5880	5880	0
66	20240213	173800	522807670	5880	5880	5880	5880	0
67	20240213	173700	522807670	5880	5880	5880	5880	0
68	20240213	173600	522807670	5880	5880	5880	5880	0
69	20240213	173500	522807670	5880	5880	5880	5880	0
70	20240213	173400	522807670	5880	5880	5880	5880	0
71	20240213	173300	522807670	5880	5880	5880	5880	0
72	20240213	173200	522807670	5880	5880	5880	5880	0
73	20240213	173100	522807670	5880	5880	5880	5880	0
74	20240213	173000	522807670	5880	5880	5880	5880	0
75	20240213	172900	522807670	5880	5880	5880	5880	0
76	20240213	172800	522807670	5880	5880	5880	5880	0
77	20240213	172700	522807670	5880	5880	5880	5880	0
78	20240213	172600	522807670	5880	5880	5880	5880	0
79	20240213	172500	522807670	5880	5880	5880	5880	0
80	20240213	172400	522807670	5880	5880	5880	5880	0
81	20240213	172300	522807670	5880	5880	5880	5880	0
82	20240213	172200	522807670	5880	5880	5880	5880	0
83	20240213	172100	522807670	5880	5880	5880	5880	0
84	20240213	172000	522807670	5880	5880	5880	5880	0
85	20240213	171900	522807670	5880	5880	5880	5880	0
86	20240213	171800	522807670	5880	5880	5880	5880	0
87	20240213	171700	522807670	5880	5880	5880	5880	0
88	20240213	171600	522807670	5880	5880	5880	5880	0
89	20240213	171500	522807670	5880	5880	5880	5880	0
90	20240213	171400	522807670	5880	5880	5880	5880	0
91	20240213	171300	522807670	5880	5880	5880	5880	0
92	20240213	171200	522807670	5880	5880	5880	5880	1382
93	20240213	171100	522807670	5880	5880	5880	5880	0
94	20240213	171000	522807670	5880	5880	5880	5880	0
95	20240213	170900	522807670	5880	5880	5880	5880	0
96	20240213	170800	522807670	5880	5880	5880	5880	0
97	20240213	170700	522807670	5880	5880	5880	5880	0
98	20240213	170600	522807670	5880	5880	5880	5880	0
99	20240213	170500	522807670	5880	5880	5880	5880	0
100	20240213	170400	522807670	5880	5880	5880	5880	0
101	20240213	170300	522807670	5880	5880	5880	5880	0
102	20240213	170200	522807670	5880	5880	5880	5880	0
103	20240213	170100	522807670	5880	5880	5880	5880	0
104	20240213	170000	522807670	5880	5880	5880	5880	0
105	20240213	165900	522807670	5880	5880	5880	5880	0
106	20240213	165800	522807670	5880	5880	5880	5880	0
107	20240213	165700	522807670	5880	5880	5880	5880	0
108	20240213	165600	522807670	5880	5880	5880	5880	0
109	20240213	165500	522807670	5880	5880	5880	5880	0
110	20240213	165400	522807670	5880	5880	5880	5880	0
111	20240213	165300	522807670	5880	5880	5880	5880	0
112	20240213	165200	522807670	5880	5880	5880	5880	0
113	20240213	165100	522807670	5880	5880	5880	5880	0
114	20240213	165000	522807670	5880	5880	5880	5880	0
115	20240213	164900	522807670	5880	5880	5880	5880	0
116	20240213	164800	522807670	5880	5880	5880	5880	0
117	20240213	164700	522807670	5880	5880	5880	5880	0
118	20240213	164600	522807670	5880	5880	5880	5880	0
119	20240213	164500	522807670	5880	5880	5880	5880	0
120	20240213	164400	522807670	5880	5880	5880	5880	0
121	20240213	164300	522807670	5880	5880	5880	5880	0
122	20240213	164200	522807670	5880	5880	5880	5880	1382
123	20240213	164100	522807670	5880	5880	5880	5880	0
124	20240213	164000	522807670	5880	5880	5880	5880	0
125	20240213	163900	522807670	5880	5880	5880	5880	0
126	20240213	163800	522807670	5880	5880	5880	5880	0
127	20240213	163700	522807670	5880	5880	5880	5880	0
128	20240213	163600	522807670	5880	5880	5880	5880	0
129	20240213	163500	522807670	5880	5880	5880	5880	0
130	20240213	163400	522807670	5880	5880	5880	5880	0
131	20240213	163300	522807670	5880	5880	5880	5880	0
132	20240213	163200	522807670	5880	5880	5880	5880	0
133	20240213	163100	522807670	5880	5880	5880	5880	0
134	20240213	163000	522807670	5880	5880	5880	5880	0
135	20240213	162900	522807670	5880	5880	5880	5880	0
136	20240213	162800	522807670	5880	5880	5880	5880	0
137	20240213	162700	522807670	5880	5880	5880	5880	0
138	20240213	162600	522807670	5880	5880	5880	5880	0
139	20240213	162500	522807670	5880	5880	5880	5880	0
140	20240213	162400	522807670	5880	5880	5880	5880	0
141	20240213	162300	522807670	5880	5880	5880	5880	0
142	20240213	162200	522807670	5880	5880	5880	5880	0
143	20240213	162100	522807670	5880	5880	5880	5880	0
144	20240213	162000	522807670	5880	5880	5880	5880	0
145	20240213	161900	522807670	5880	5880	5880	5880	0
146	20240213	161800	522807670	5880	5880	5880	5880	0
147	20240213	161700	522807670	5880	5880	5880	5880	0
148	20240213	161600	522807670	5880	5880	5880	5880	0
149	20240213	161500	522807670	5880	5880	5880	5880	0
150	20240213	161400	522807670	5880	5880	5880	5880	0
151	20240213	161300	522807670	5880	5880	5880	5880	0
152	20240213	161200	522807670	5880	5880	5880	5880	1382
153	20240213	161100	522807670	5880	5880	5880	5880	0
154	20240213	161000	522807670	5880	5880	5880	5880	0
155	20240213	160900	522807670	5880	5880	5880	5880	0
156	20240213	160800	522807670	5880	5880	5880	5880	0
157	20240213	160700	522807670	5880	5880	5880	5880	0
158	20240213	160600	522807670	5880	5880	5880	5880	0
159	20240213	160500	522807670	5880	5880	5880	5880	0
160	20240213	160400	522807670	5880	5880	5880	5880	0
161	20240213	160300	522807670	5880	5880	5880	5880	0
162	20240213	160200	522807670	5880	5880	5880	5880	0
163	20240213	160100	522807670	5880	5880	5880	5880	0
164	20240213	160000	522807670	5880	5880	5880	5880	0
165	20240213	155900	522807670	5880	5880	5880	5880	0
166	20240213	155800	522807670	5880	5880	5880	5880	0
167	20240213	155700	522807670	5880	5880	5880	5880	0
168	20240213	155600	522807670	5880	5880	5880	5880	0
169	20240213	155500	522807670	5880	5880	5880	5880	0
170	20240213	155400	522807670	5880	5880	5880	5880	0
171	20240213	155300	522807670	5880	5880	5880	5880	0
172	20240213	155200	522807670	5880	5880	5880	5880	0
173	20240213	155100	522807670	5880	5880	5880	5880	0
174	20240213	155000	522807670	5880	5880	5880	5880	0
175	20240213	154900	522807670	5880	5880	5880	5880	0
176	20240213	154800	522807670	5880	5880	5880	5880	0
177	20240213	154700	522807670	5880	5880	5880	5880	0
178	20240213	154600	522807670	5880	5880	5880	5880	0
179	20240213	154500	522807670	5880	5880	5880	5880	0
180	20240213	154400	522807670	5880	5880	5880	5880	0
181	20240213	154300	522807670	5880	5880	5880	5880	0
182	20240213	154200	522807670	5880	5880	5880	5880	1382
183	20240213	154100	522807670	5880	5880	5880	5880	0
184	20240213	154000	522807670	5880	5880	5880	5880	0
185	20240213	153900	522807670	5880	5880	5880	5880	0
186	20240213	153800	522807670	5880	5880	5880	5880	0
187	20240213	153700	522807670	5880	5880	5880	5880	0
188	20240213	153600	522807670	5880	5880	5880	5880	0
189	20240213	153500	522807670	5880	5880	5880	5880	0
190	20240213	153400	522807670	5880	5880	5880	5880	0
191	20240213	153300	522807670	5880	5880	5880	5880	0
192	20240213	153200	522807670	5880	5880	5880	5880	0
193	20240213	153100	522807670	5880	5880	5880	5880	0
194	20240213	153000	522807670	5880	5880	5880	5880	1382
195	20240213	152900	514681510	5870	5870	5870	5870	0
196	20240213	152800	514681510	5870	5870	5870	5870	0
197	20240213	152700	514681510	5870	5870	5870	5870	0
198	20240213	152600	514681510	5870	5870	5870	5870	0
199	20240213	152500	514681510	5870	5870	5870	5870	0
200	20240213	152400	514681510	5870	5870	5870	5870	0
201	20240213	152300	514681510	5870	5870	5870	5870	0
202	20240213	152200	514681510	5870	5870	5870	5870	0
203	20240213	152100	514681510	5870	5870	5870	5870	0
204	20240213	152000	514681510	5870	5870	5870	5870	0
205	20240213	151900	514681510	5870	5870	5870	5870	0
206	20240213	151800	514681510	5870	5870	5870	5870	2
207	20240213	151700	514669770	5880	5880	5880	5880	1
208	20240213	151600	514663890	5880	5870	5880	5860	732
209	20240213	151500	510374340	5870	5870	5870	5870	17
210	20240213	151400	510274550	5870	5880	5880	5870	164
211	20240213	151300	509311860	5880	5870	5880	5870	4
212	20240213	151200	509288360	5870	5890	5890	5870	3
213	20240213	151100	509270730	5890	5900	5900	5890	2
214	20240213	151000	509258940	5900	5880	5900	5860	299
215	20240213	150900	507500680	5880	5860	5880	5850	2513
216	20240213	150800	492737770	5850	5860	5860	5850	67
217	20240213	150700	492345810	5860	5860	5860	5860	16
218	20240213	150600	492252050	5860	5860	5860	5860	3
219	20240213	150500	492234470	5860	5860	5860	5860	3
220	20240213	150400	492216890	5850	5850	5860	5850	275
221	20240213	150300	490608130	5850	5860	5860	5850	52
222	20240213	150200	490303910	5860	5860	5860	5860	101
223	20240213	150100	489712050	5860	5860	5860	5850	1452
224	20240213	150000	481203830	5860	5860	5860	5860	102
225	20240213	145900	480606110	5850	5850	5860	5850	143
226	20240213	145800	479769220	5850	5860	5860	5850	1143
227	20240213	145700	473071620	5860	5860	5860	5860	1
228	20240213	145600	473065760	5860	5860	5860	5860	121
229	20240213	145500	472356700	5860	5860	5860	5860	3
230	20240213	145400	472339120	5860	5860	5860	5860	2
231	20240213	145300	472327400	5850	5860	5860	5850	12
232	20240213	145200	472257090	5860	5860	5860	5860	3
233	20240213	145100	472239510	5870	5870	5870	5870	2
234	20240213	145000	472227770	5860	5860	5870	5860	3
235	20240213	144900	472210180	5850	5870	5870	5850	30
236	20240213	144800	472034420	5870	5870	5870	5870	2
237	20240213	144700	472022680	5860	5870	5870	5860	21
238	20240213	144600	471899550	5870	5870	5870	5870	3
239	20240213	144500	471881940	5870	5870	5870	5870	6
240	20240213	144400	471846720	5860	5870	5870	5860	7
241	20240213	144300	471805650	5860	5860	5860	5860	20
242	20240213	144200	471688450	5860	5860	5860	5860	7
243	20240213	144100	471647430	5860	5860	5860	5860	11
244	20240213	144000	471582970	5860	5870	5870	5850	3356
245	20240213	143900	451950240	5850	5860	5870	5850	9
246	20240213	143800	451897550	5870	5850	5870	5850	1484
247	20240213	143700	443208600	5850	5850	5850	5840	916
248	20240213	143600	437852090	5850	5850	5850	5850	2
249	20240213	143500	437840390	5850	5840	5850	5840	10
250	20240213	143400	437781920	5850	5840	5850	5840	16
251	20240213	143300	437688430	5850	5840	5850	5840	76
252	20240213	143200	437244550	5840	5850	5850	5840	218
253	20240213	143100	435971400	5840	5840	5840	5840	207
254	20240213	143000	434762520	5840	5840	5840	5840	3
255	20240213	142900	434745000	5840	5840	5840	5840	3
256	20240213	142800	434727480	5840	5840	5840	5840	95
257	20240213	142700	434172680	5840	5840	5840	5840	2
258	20240213	142600	434161000	5840	5840	5840	5840	53
259	20240213	142500	433851480	5840	5840	5840	5840	6
260	20240213	142400	433816440	5850	5840	5850	5840	9
261	20240213	142300	433763870	5840	5840	5840	5840	175
262	20240213	142200	432741870	5840	5840	5840	5840	10
263	20240213	142100	432683470	5840	5840	5840	5840	86
264	20240213	142000	432181230	5850	5850	5850	5850	200
265	20240213	141900	431011230	5850	5850	5850	5850	0
266	20240213	141800	431011230	5850	5850	5850	5850	1
267	20240213	141700	431005380	5840	5840	5840	5840	50
268	20240213	141600	430713380	5840	5840	5840	5840	200
269	20240213	141500	429545380	5840	5840	5840	5840	0
270	20240213	141400	429545380	5840	5840	5840	5830	116
271	20240213	141300	428867950	5840	5840	5840	5840	10
272	20240213	141200	428809550	5840	5840	5840	5840	5
273	20240213	141100	428780350	5850	5850	5850	5850	0
274	20240213	141000	428780350	5850	5850	5850	5850	0
275	20240213	140900	428780350	5850	5850	5850	5850	0
276	20240213	140800	428780350	5850	5840	5850	5840	301
277	20240213	140700	427022500	5830	5830	5830	5830	0
278	20240213	140600	427022500	5830	5830	5830	5830	0
279	20240213	140500	427022500	5830	5840	5850	5830	277
280	20240213	140400	425402210	5840	5840	5840	5840	90
281	20240213	140300	424876610	5840	5840	5840	5840	2
282	20240213	140200	424864930	5850	5840	5850	5840	2
283	20240213	140100	424853240	5840	5840	5840	5840	0
284	20240213	140000	424853240	5840	5840	5840	5840	0
285	20240213	135900	424853240	5840	5840	5840	5840	0
286	20240213	135800	424853240	5840	5840	5840	5840	7
287	20240213	135700	424812360	5840	5840	5840	5840	0
288	20240213	135600	424812360	5840	5840	5840	5840	0
289	20240213	135500	424812360	5840	5840	5840	5840	0
290	20240213	135400	424812360	5840	5840	5840	5840	0
291	20240213	135300	424812360	5840	5840	5840	5840	0
292	20240213	135200	424812360	5840	5840	5840	5840	0
293	20240213	135100	424812360	5840	5840	5840	5840	3
294	20240213	135000	424794840	5840	5840	5840	5840	0
295	20240213	134900	424794840	5840	5840	5840	5840	0
296	20240213	134800	424794840	5840	5840	5850	5840	54
297	20240213	134700	424479450	5840	5840	5840	5840	0
298	20240213	134600	424479450	5840	5840	5840	5840	0
299	20240213	134500	424479450	5840	5840	5840	5840	0
300	20240213	134400	424479450	5840	5840	5840	5840	0
301	20240213	134300	424479450	5840	5840	5850	5840	52
302	20240213	134200	424175760	5830	5830	5830	5830	0
303	20240213	134100	424175760	5830	5830	5830	5830	0
304	20240213	134000	424175760	5830	5830	5830	5830	0
305	20240213	133900	424175760	5830	5840	5840	5830	55
306	20240213	133800	423855010	5840	5840	5840	5840	0
307	20240213	133700	423855010	5840	5840	5840	5840	500
308	20240213	133600	420935010	5850	5850	5850	5850	0
309	20240213	133500	420935010	5850	5830	5850	5830	2
310	20240213	133400	420923330	5830	5830	5830	5830	0
311	20240213	133300	420923330	5830	5830	5830	5830	10
312	20240213	133200	420865030	5850	5850	5850	5850	0
313	20240213	133100	420865030	5850	5840	5850	5830	59
314	20240213	133000	420520540	5840	5840	5840	5840	739
315	20240213	132900	416204780	5840	5840	5840	5840	0
316	20240213	132800	416204780	5840	5840	5840	5840	1
317	20240213	132700	416198940	5830	5830	5830	5830	50
318	20240213	132600	415907440	5830	5830	5830	5830	0
319	20240213	132500	415907440	5830	5830	5830	5830	0
320	20240213	132400	415907440	5830	5830	5830	5830	768
321	20240213	132300	411430000	5830	5830	5830	5830	0
322	20240213	132200	411430000	5830	5830	5830	5830	0
323	20240213	132100	411430000	5830	5830	5830	5830	0
324	20240213	132000	411430000	5830	5830	5830	5830	0
325	20240213	131900	411430000	5830	5830	5830	5830	70
326	20240213	131800	411021900	5830	5820	5830	5820	938
327	20240213	131700	405553740	5820	5820	5820	5820	1037
328	20240213	131600	399518400	5830	5830	5830	5830	0
329	20240213	131500	399518400	5830	5830	5830	5830	0
330	20240213	131400	399518400	5830	5830	5830	5830	0
331	20240213	131300	399518400	5830	5830	5830	5830	0
332	20240213	131200	399518400	5830	5830	5830	5830	0
333	20240213	131100	399518400	5830	5830	5830	5830	0
334	20240213	131000	399518400	5830	5830	5830	5830	0
335	20240213	130900	399518400	5830	5830	5830	5830	0
336	20240213	130800	399518400	5830	5830	5830	5830	0
337	20240213	130700	399518400	5830	5830	5830	5830	5
338	20240213	130600	399489250	5830	5830	5830	5830	1
339	20240213	130500	399483420	5820	5820	5820	5820	0
340	20240213	130400	399483420	5820	5820	5820	5820	0
341	20240213	130300	399483420	5820	5820	5820	5820	0
342	20240213	130200	399483420	5820	5820	5820	5820	100
343	20240213	130100	398901420	5830	5830	5830	5830	2
344	20240213	130000	398889760	5820	5820	5820	5820	300
345	20240213	125900	397143760	5820	5820	5820	5820	0
346	20240213	125800	397143760	5820	5820	5820	5820	0
347	20240213	125700	397143760	5820	5820	5820	5820	0
348	20240213	125600	397143760	5820	5820	5820	5820	0
349	20240213	125500	397143760	5820	5820	5820	5820	0
350	20240213	125400	397143760	5820	5820	5820	5820	122
351	20240213	125300	396433720	5830	5830	5830	5830	1
352	20240213	125200	396427890	5820	5820	5820	5820	0
353	20240213	125100	396427890	5820	5820	5820	5820	3
354	20240213	125000	396410430	5820	5820	5820	5820	1
355	20240213	124900	396404610	5820	5820	5830	5820	102
356	20240213	124800	395810960	5820	5820	5820	5820	1
357	20240213	124700	395805140	5820	5820	5820	5820	174
358	20240213	124600	394792460	5810	5810	5810	5810	0
359	20240213	124500	394792460	5810	5810	5810	5810	30
360	20240213	124400	394618160	5820	5820	5820	5820	0
361	20240213	124300	394618160	5820	5820	5820	5820	0
362	20240213	124200	394618160	5820	5820	5820	5820	102
363	20240213	124100	394024520	5820	5820	5820	5820	3
364	20240213	124000	394007060	5830	5820	5830	5810	95
365	20240213	123900	393454830	5830	5830	5830	5830	0
366	20240213	123800	393454830	5830	5830	5830	5830	0
367	20240213	123700	393454830	5830	5830	5830	5830	0
368	20240213	123600	393454830	5830	5830	5830	5830	0
369	20240213	123500	393454830	5830	5830	5830	5830	24
370	20240213	123400	393314910	5810	5830	5830	5810	301
371	20240213	123300	391566080	5820	5820	5820	5820	0
372	20240213	123200	391566080	5820	5820	5820	5820	1042
373	20240213	123100	385501640	5820	5820	5820	5820	0
374	20240213	123000	385501640	5820	5820	5820	5820	0
375	20240213	122900	385501640	5820	5820	5820	5820	0
376	20240213	122800	385501640	5820	5820	5820	5820	0
377	20240213	122700	385501640	5820	5820	5820	5820	0
378	20240213	122600	385501640	5820	5810	5820	5810	20
379	20240213	122500	385385430	5810	5810	5810	5810	1
380	20240213	122400	385379620	5820	5820	5820	5820	10
381	20240213	122300	385321420	5820	5820	5820	5820	0
382	20240213	122200	385321420	5820	5810	5820	5810	75
383	20240213	122100	384885660	5820	5820	5820	5820	0
384	20240213	122000	384885660	5820	5820	5820	5820	0
385	20240213	121900	384885660	5820	5820	5820	5820	0
386	20240213	121800	384885660	5820	5810	5820	5810	9
387	20240213	121700	384833360	5820	5820	5820	5820	0
388	20240213	121600	384833360	5820	5820	5820	5820	0
389	20240213	121500	384833360	5820	5820	5820	5820	6
390	20240213	121400	384798440	5820	5810	5820	5810	102
391	20240213	121300	384205800	5810	5800	5810	5800	172
392	20240213	121200	383206540	5810	5810	5810	5810	169
393	20240213	121100	382224650	5810	5810	5810	5810	9
394	20240213	121000	382172360	5810	5820	5820	5810	2
395	20240213	120900	382160730	5790	5790	5790	5790	100
396	20240213	120800	381581730	5820	5820	5820	5820	0
397	20240213	120700	381581730	5820	5820	5820	5820	1
398	20240213	120600	381575910	5810	5810	5810	5810	51
399	20240213	120500	381279600	5790	5790	5790	5790	0
400	20240213	120400	381279600	5790	5790	5790	5790	0
401	20240213	120300	381279600	5790	5790	5790	5790	0
402	20240213	120200	381279600	5790	5790	5790	5790	0
403	20240213	120100	381279600	5790	5790	5790	5790	0
404	20240213	120000	381279600	5790	5790	5790	5790	10
405	20240213	115900	381221700	5790	5790	5790	5790	0
406	20240213	115800	381221700	5790	5810	5810	5790	1393
407	20240213	115700	373155230	5810	5810	5810	5810	146
408	20240213	115600	372306970	5810	5810	5810	5810	11
409	20240213	115500	372243060	5810	5800	5810	5800	15
410	20240213	115400	372156050	5810	5810	5810	5810	365
411	20240213	115300	370035400	5820	5810	5820	5810	21
412	20240213	115200	369913370	5820	5810	5820	5810	98
413	20240213	115100	369343980	5820	5790	5820	5790	45
414	20240213	115000	369083400	5820	5780	5820	5760	2622
415	20240213	114900	353955190	5780	5780	5780	5780	1077
416	20240213	114800	347730130	5780	5790	5790	5780	2311
417	20240213	114700	334371430	5820	5820	5820	5820	0
418	20240213	114600	334371430	5820	5820	5820	5820	0
419	20240213	114500	334371430	5820	5820	5820	5820	1
420	20240213	114400	334365610	5780	5780	5780	5780	0
421	20240213	114300	334365610	5780	5770	5820	5770	11851
422	20240213	114200	265862020	5770	5800	5800	5770	2909
423	20240213	114100	249065980	5820	5790	5820	5790	5
424	20240213	114000	249036910	5770	5800	5800	5770	1000
425	20240213	113900	243258130	5830	5830	5830	5830	0
426	20240213	113800	243258130	5830	5830	5830	5830	30
427	20240213	113700	243083230	5830	5820	5830	5780	3354
428	20240213	113600	223658320	5830	5830	5830	5830	0
429	20240213	113500	223658320	5830	5830	5830	5830	1
430	20240213	113400	223652490	5810	5810	5810	5810	0
431	20240213	113300	223652490	5810	5810	5810	5810	0
432	20240213	113200	223652490	5810	5810	5810	5810	0
433	20240213	113100	223652490	5810	5820	5820	5810	400
434	20240213	113000	221325440	5810	5810	5810	5810	0
435	20240213	112900	221325440	5810	5810	5810	5810	1920
436	20240213	112800	210170240	5820	5830	5830	5820	876
437	20240213	112700	205070810	5840	5840	5840	5840	0
438	20240213	112600	205070810	5840	5840	5840	5840	0
439	20240213	112500	205070810	5840	5840	5840	5840	0
440	20240213	112400	205070810	5840	5830	5840	5830	5
441	20240213	112300	205041620	5830	5830	5830	5830	0
442	20240213	112200	205041620	5830	5830	5830	5830	109
443	20240213	112100	204406150	5840	5840	5840	5840	5
444	20240213	112000	204376950	5840	5840	5840	5840	0
445	20240213	111900	204376950	5840	5840	5840	5840	0
446	20240213	111800	204376950	5840	5840	5840	5840	0
447	20240213	111700	204376950	5840	5840	5840	5840	0
448	20240213	111600	204376950	5840	5840	5840	5840	0
449	20240213	111500	204376950	5840	5840	5840	5840	0
450	20240213	111400	204376950	5840	5840	5840	5840	1
451	20240213	111300	204371110	5840	5840	5840	5840	0
452	20240213	111200	204371110	5840	5840	5840	5840	0
453	20240213	111100	204371110	5840	5840	5840	5840	0
454	20240213	111000	204371110	5840	5840	5840	5840	0
455	20240213	110900	204371110	5840	5840	5840	5840	0
456	20240213	110800	204371110	5840	5840	5840	5840	0
457	20240213	110700	204371110	5840	5840	5840	5840	0
458	20240213	110600	204371110	5840	5830	5840	5820	1198
459	20240213	110500	197386390	5840	5840	5840	5840	0
460	20240213	110400	197386390	5840	5840	5840	5840	100
461	20240213	110300	196802390	5840	5840	5840	5840	0
462	20240213	110200	196802390	5840	5840	5840	5840	0
463	20240213	110100	196802390	5840	5840	5840	5840	2
464	20240213	110000	196790710	5840	5840	5840	5840	4
465	20240213	105900	196767350	5840	5840	5840	5840	1
466	20240213	105800	196761510	5830	5830	5830	5830	5
467	20240213	105700	196732360	5830	5830	5830	5830	1
468	20240213	105600	196726530	5830	5830	5830	5830	0
469	20240213	105500	196726530	5830	5830	5830	5830	0
470	20240213	105400	196726530	5830	5830	5830	5830	0
471	20240213	105300	196726530	5830	5830	5830	5830	50
472	20240213	105200	196435030	5850	5850	5850	5850	0
473	20240213	105100	196435030	5850	5850	5850	5850	0
474	20240213	105000	196435030	5850	5850	5850	5850	0
475	20240213	104900	196435030	5850	5840	5850	5840	229
476	20240213	104800	195097270	5840	5840	5840	5840	111
477	20240213	104700	194449030	5850	5830	5850	5830	2
478	20240213	104600	194437350	5830	5830	5830	5830	449
479	20240213	104500	191819680	5840	5840	5840	5840	0
480	20240213	104400	191819680	5840	5840	5840	5840	0
481	20240213	104300	191819680	5840	5850	5850	5840	201
482	20240213	104200	190645830	5830	5840	5840	5830	26
483	20240213	104100	190494000	5840	5840	5840	5840	100
484	20240213	104000	189910000	5840	5840	5840	5840	10
485	20240213	103900	189851600	5840	5840	5840	5840	0
486	20240213	103800	189851600	5840	5840	5840	5840	0
487	20240213	103700	189851600	5840	5840	5840	5840	15
488	20240213	103600	189764000	5840	5840	5840	5840	0
489	20240213	103500	189764000	5840	5840	5840	5840	0
490	20240213	103400	189764000	5840	5840	5840	5840	0
491	20240213	103300	189764000	5840	5840	5840	5840	0
492	20240213	103200	189764000	5840	5840	5840	5840	2
493	20240213	103100	189752320	5850	5850	5850	5850	0
494	20240213	103000	189752320	5850	5850	5850	5850	0
495	20240213	102900	189752320	5850	5850	5850	5850	0
496	20240213	102800	189752320	5850	5850	5850	5850	1
497	20240213	102700	189746470	5840	5840	5840	5840	0
498	20240213	102600	189746470	5840	5840	5840	5840	220
499	20240213	102500	188461670	5840	5840	5840	5840	0
500	20240213	102400	188461670	5840	5840	5840	5840	0
501	20240213	102300	188461670	5840	5840	5840	5840	176
502	20240213	102200	187433830	5840	5840	5840	5840	24
503	20240213	102100	187293670	5840	5840	5840	5840	80
504	20240213	102000	186826470	5840	5840	5840	5840	0
505	20240213	101900	186826470	5840	5840	5840	5840	0
506	20240213	101800	186826470	5840	5840	5840	5840	0
507	20240213	101700	186826470	5840	5840	5840	5840	0
508	20240213	101600	186826470	5840	5840	5840	5840	10
509	20240213	101500	186768070	5840	5840	5840	5840	0
510	20240213	101400	186768070	5840	5840	5840	5840	0
511	20240213	101300	186768070	5840	5830	5840	5820	502
512	20240213	101200	183845900	5830	5840	5840	5830	97
513	20240213	101100	183280360	5830	5830	5830	5830	8
514	20240213	101000	183233720	5830	5830	5830	5830	1
515	20240213	100900	183227890	5830	5850	5850	5830	2
516	20240213	100800	183216210	5840	5840	5840	5840	0
517	20240213	100700	183216210	5840	5840	5840	5840	445
518	20240213	100600	180617410	5850	5850	5850	5850	0
519	20240213	100500	180617410	5850	5850	5850	5850	0
520	20240213	100400	180617410	5850	5840	5850	5840	160
521	20240213	100300	179681910	5840	5840	5840	5840	28
522	20240213	100200	179518390	5840	5840	5840	5840	0
523	20240213	100100	179518390	5840	5840	5840	5840	89
524	20240213	100000	178998630	5840	5840	5840	5840	0
525	20240213	095900	178998630	5840	5840	5840	5840	40
526	20240213	095800	178765030	5850	5850	5850	5850	0
527	20240213	095700	178765030	5850	5850	5850	5820	1451
528	20240213	095600	170302120	5850	5850	5850	5850	2
529	20240213	095500	170290420	5830	5830	5830	5830	20
530	20240213	095400	170173820	5830	5830	5830	5830	40
531	20240213	095300	169940620	5810	5830	5830	5810	2200
532	20240213	095200	157142180	5830	5840	5850	5830	359
533	20240213	095100	155048220	5840	5840	5840	5840	11
534	20240213	095000	154983980	5860	5860	5860	5860	0
535	20240213	094900	154983980	5860	5860	5860	5860	0
536	20240213	094800	154983980	5860	5860	5860	5860	0
537	20240213	094700	154983980	5860	5860	5860	5860	0
538	20240213	094600	154983980	5860	5860	5860	5860	0
539	20240213	094500	154983980	5860	5860	5860	5860	1
540	20240213	094400	154978120	5840	5840	5840	5840	30
541	20240213	094300	154802920	5830	5830	5830	5830	244
542	20240213	094200	153380400	5840	5830	5850	5830	435
543	20240213	094100	150844000	5830	5830	5830	5830	15
544	20240213	094000	150756550	5850	5850	5850	5850	1
545	20240213	093900	150750700	5840	5840	5840	5840	0
546	20240213	093800	150750700	5840	5840	5840	5840	27
547	20240213	093700	150593020	5870	5870	5870	5870	0
548	20240213	093600	150593020	5870	5870	5870	5870	2
549	20240213	093500	150581280	5880	5850	5880	5850	25
550	20240213	093400	150434580	5880	5850	5880	5850	3
551	20240213	093300	150417000	5850	5860	5860	5850	500
552	20240213	093200	147487010	5900	5860	5900	5860	2
553	20240213	093100	147475250	5860	5870	5870	5860	1523
554	20240213	093000	138550410	5890	5890	5890	5890	5
555	20240213	092900	138520960	5900	5900	5900	5900	0
556	20240213	092800	138520960	5900	5860	5900	5860	174
557	20240213	092700	137501280	5900	5890	5900	5890	100
558	20240213	092600	136911290	5860	5900	5900	5860	727
559	20240213	092500	132638850	5900	5900	5900	5900	5
560	20240213	092400	132609350	5900	5880	5900	5860	1373
561	20240213	092300	124534760	5880	5860	5890	5860	1320
562	20240213	092200	116777600	5860	5860	5870	5860	996
563	20240213	092100	110941030	5870	5870	5870	5870	0
564	20240213	092000	110941030	5870	5870	5870	5870	2
565	20240213	091900	110929290	5840	5840	5840	5840	1
566	20240213	091800	110923450	5840	5840	5840	5840	160
567	20240213	091700	109989050	5840	5850	5850	5840	106
568	20240213	091600	109369010	5850	5850	5850	5850	2
569	20240213	091500	109357310	5870	5850	5870	5850	2530
570	20240213	091400	94511030	5860	5860	5860	5860	52
571	20240213	091300	94206310	5860	5870	5870	5860	3
572	20240213	091200	94188710	5870	5840	5870	5840	12739
573	20240213	091100	19650850	5840	5840	5840	5840	10
574	20240213	091000	19592450	5840	5840	5840	5840	0
575	20240213	090900	19592450	5840	5840	5840	5840	20
576	20240213	090800	19475650	5840	5840	5840	5840	3
577	20240213	090700	19458130	5850	5850	5850	5850	0
578	20240213	090600	19458130	5850	5850	5850	5850	1
579	20240213	090500	19452280	5810	5810	5810	5810	400
580	20240213	090400	17128280	5810	5820	5820	5810	119
581	20240213	090300	16436060	5820	5850	5850	5820	1658
582	20240213	090200	6766760	5860	5860	5860	5860	217
583	20240213	090100	5495140	5860	5870	5870	5860	766
584	20240213	090000	1006140	5870	5820	5870	5820	172