KissMeData/002900/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183800	838182940	5820	5820	5820	5820	1687
3	20240216	183700	838182940	5820	5820	5820	5820	0
4	20240216	183600	838182940	5820	5820	5820	5820	0
5	20240216	183500	838182940	5820	5820	5820	5820	0
6	20240216	183400	838182940	5820	5820	5820	5820	0
7	20240216	183300	838182940	5820	5820	5820	5820	0
8	20240216	183200	838182940	5820	5820	5820	5820	0
9	20240216	183100	838182940	5820	5820	5820	5820	0
10	20240216	183000	838182940	5820	5820	5820	5820	0
11	20240216	182900	838182940	5820	5820	5820	5820	0
12	20240216	182800	838182940	5820	5820	5820	5820	0
13	20240216	182700	838182940	5820	5820	5820	5820	0
14	20240216	182600	838182940	5820	5820	5820	5820	0
15	20240216	182500	838182940	5820	5820	5820	5820	0
16	20240216	182400	838182940	5820	5820	5820	5820	0
17	20240216	182300	838182940	5820	5820	5820	5820	0
18	20240216	182200	838182940	5820	5820	5820	5820	0
19	20240216	182100	838182940	5820	5820	5820	5820	0
20	20240216	182000	838182940	5820	5820	5820	5820	0
21	20240216	181900	838182940	5820	5820	5820	5820	0
22	20240216	181800	838182940	5820	5820	5820	5820	0
23	20240216	181700	838182940	5820	5820	5820	5820	0
24	20240216	181600	838182940	5820	5820	5820	5820	0
25	20240216	181500	838182940	5820	5820	5820	5820	0
26	20240216	181400	838182940	5820	5820	5820	5820	0
27	20240216	181300	838182940	5820	5820	5820	5820	0
28	20240216	181200	838182940	5820	5820	5820	5820	0
29	20240216	181100	838182940	5820	5820	5820	5820	0
30	20240216	181000	838182940	5820	5820	5820	5820	0
31	20240216	180900	838182940	5820	5820	5820	5820	0
32	20240216	180800	838182940	5820	5820	5820	5820	1687
33	20240216	180700	838182940	5820	5820	5820	5820	0
34	20240216	180600	838182940	5820	5820	5820	5820	0
35	20240216	180500	838182940	5820	5820	5820	5820	0
36	20240216	180400	838182940	5820	5820	5820	5820	0
37	20240216	180300	838182940	5820	5820	5820	5820	0
38	20240216	180200	838182940	5820	5820	5820	5820	0
39	20240216	180100	838182940	5820	5820	5820	5820	0
40	20240216	180000	838182940	5820	5820	5820	5820	0
41	20240216	175900	838182940	5820	5820	5820	5820	0
42	20240216	175800	838182940	5820	5820	5820	5820	0
43	20240216	175700	838182940	5820	5820	5820	5820	0
44	20240216	175600	838182940	5820	5820	5820	5820	0
45	20240216	175500	838182940	5820	5820	5820	5820	0
46	20240216	175400	838182940	5820	5820	5820	5820	0
47	20240216	175300	838182940	5820	5820	5820	5820	0
48	20240216	175200	838182940	5820	5820	5820	5820	0
49	20240216	175100	838182940	5820	5820	5820	5820	0
50	20240216	175000	838182940	5820	5820	5820	5820	0
51	20240216	174900	838182940	5820	5820	5820	5820	0
52	20240216	174800	838182940	5820	5820	5820	5820	0
53	20240216	174700	838182940	5820	5820	5820	5820	0
54	20240216	174600	838182940	5820	5820	5820	5820	0
55	20240216	174500	838182940	5820	5820	5820	5820	0
56	20240216	174400	838182940	5820	5820	5820	5820	0
57	20240216	174300	838182940	5820	5820	5820	5820	0
58	20240216	174200	838182940	5820	5820	5820	5820	0
59	20240216	174100	838182940	5820	5820	5820	5820	0
60	20240216	174000	838182940	5820	5820	5820	5820	0
61	20240216	173900	838182940	5820	5820	5820	5820	0
62	20240216	173800	838182940	5820	5820	5820	5820	1687
63	20240216	173700	838182940	5820	5820	5820	5820	0
64	20240216	173600	838182940	5820	5820	5820	5820	0
65	20240216	173500	838182940	5820	5820	5820	5820	0
66	20240216	173400	838182940	5820	5820	5820	5820	0
67	20240216	173300	838182940	5820	5820	5820	5820	0
68	20240216	173200	838182940	5820	5820	5820	5820	0
69	20240216	173100	838182940	5820	5820	5820	5820	0
70	20240216	173000	838182940	5820	5820	5820	5820	0
71	20240216	172900	838182940	5820	5820	5820	5820	0
72	20240216	172800	838182940	5820	5820	5820	5820	0
73	20240216	172700	838182940	5820	5820	5820	5820	0
74	20240216	172600	838182940	5820	5820	5820	5820	0
75	20240216	172500	838182940	5820	5820	5820	5820	0
76	20240216	172400	838182940	5820	5820	5820	5820	0
77	20240216	172300	838182940	5820	5820	5820	5820	0
78	20240216	172200	838182940	5820	5820	5820	5820	0
79	20240216	172100	838182940	5820	5820	5820	5820	0
80	20240216	172000	838182940	5820	5820	5820	5820	0
81	20240216	171900	838182940	5820	5820	5820	5820	0
82	20240216	171800	838182940	5820	5820	5820	5820	0
83	20240216	171700	838182940	5820	5820	5820	5820	0
84	20240216	171600	838182940	5820	5820	5820	5820	0
85	20240216	171500	838182940	5820	5820	5820	5820	0
86	20240216	171400	838182940	5820	5820	5820	5820	0
87	20240216	171300	838182940	5820	5820	5820	5820	0
88	20240216	171200	838182940	5820	5820	5820	5820	0
89	20240216	171100	838182940	5820	5820	5820	5820	0
90	20240216	171000	838182940	5820	5820	5820	5820	0
91	20240216	170900	838182940	5820	5820	5820	5820	0
92	20240216	170800	838182940	5820	5820	5820	5820	1687
93	20240216	170700	838182940	5820	5820	5820	5820	0
94	20240216	170600	838182940	5820	5820	5820	5820	0
95	20240216	170500	838182940	5820	5820	5820	5820	0
96	20240216	170400	838182940	5820	5820	5820	5820	0
97	20240216	170300	838182940	5820	5820	5820	5820	0
98	20240216	170200	838182940	5820	5820	5820	5820	0
99	20240216	170100	838182940	5820	5820	5820	5820	0
100	20240216	170000	838182940	5820	5820	5820	5820	0
101	20240216	165900	838182940	5820	5820	5820	5820	0
102	20240216	165800	838182940	5820	5820	5820	5820	0
103	20240216	165700	838182940	5820	5820	5820	5820	0
104	20240216	165600	838182940	5820	5820	5820	5820	0
105	20240216	165500	838182940	5820	5820	5820	5820	0
106	20240216	165400	838182940	5820	5820	5820	5820	0
107	20240216	165300	838182940	5820	5820	5820	5820	0
108	20240216	165200	838182940	5820	5820	5820	5820	0
109	20240216	165100	838182940	5820	5820	5820	5820	0
110	20240216	165000	838182940	5820	5820	5820	5820	0
111	20240216	164900	838182940	5820	5820	5820	5820	0
112	20240216	164800	838182940	5820	5820	5820	5820	0
113	20240216	164700	838182940	5820	5820	5820	5820	0
114	20240216	164600	838182940	5820	5820	5820	5820	0
115	20240216	164500	838182940	5820	5820	5820	5820	0
116	20240216	164400	838182940	5820	5820	5820	5820	0
117	20240216	164300	838182940	5820	5820	5820	5820	0
118	20240216	164200	838182940	5820	5820	5820	5820	0
119	20240216	164100	838182940	5820	5820	5820	5820	0
120	20240216	164000	838182940	5820	5820	5820	5820	0
121	20240216	163900	838182940	5820	5820	5820	5820	0
122	20240216	163800	838182940	5820	5820	5820	5820	1687
123	20240216	163700	838182940	5820	5820	5820	5820	0
124	20240216	163600	838182940	5820	5820	5820	5820	0
125	20240216	163500	838182940	5820	5820	5820	5820	0
126	20240216	163400	838182940	5820	5820	5820	5820	0
127	20240216	163300	838182940	5820	5820	5820	5820	0
128	20240216	163200	838182940	5820	5820	5820	5820	0
129	20240216	163100	838182940	5820	5820	5820	5820	0
130	20240216	163000	838182940	5820	5820	5820	5820	0
131	20240216	162900	838182940	5820	5820	5820	5820	0
132	20240216	162800	838182940	5820	5820	5820	5820	0
133	20240216	162700	838182940	5820	5820	5820	5820	0
134	20240216	162600	838182940	5820	5820	5820	5820	0
135	20240216	162500	838182940	5820	5820	5820	5820	0
136	20240216	162400	838182940	5820	5820	5820	5820	0
137	20240216	162300	838182940	5820	5820	5820	5820	0
138	20240216	162200	838182940	5820	5820	5820	5820	0
139	20240216	162100	838182940	5820	5820	5820	5820	0
140	20240216	162000	838182940	5820	5820	5820	5820	0
141	20240216	161900	838182940	5820	5820	5820	5820	0
142	20240216	161800	838182940	5820	5820	5820	5820	0
143	20240216	161700	838182940	5820	5820	5820	5820	0
144	20240216	161600	838182940	5820	5820	5820	5820	0
145	20240216	161500	838182940	5820	5820	5820	5820	0
146	20240216	161400	838182940	5820	5820	5820	5820	0
147	20240216	161300	838182940	5820	5820	5820	5820	0
148	20240216	161200	838182940	5820	5820	5820	5820	0
149	20240216	161100	838182940	5820	5820	5820	5820	0
150	20240216	161000	838182940	5820	5820	5820	5820	0
151	20240216	160900	838182940	5820	5820	5820	5820	0
152	20240216	160800	838182940	5820	5820	5820	5820	1687
153	20240216	160700	838182940	5820	5820	5820	5820	0
154	20240216	160600	838182940	5820	5820	5820	5820	0
155	20240216	160500	838182940	5820	5820	5820	5820	0
156	20240216	160400	838182940	5820	5820	5820	5820	0
157	20240216	160300	838182940	5820	5820	5820	5820	0
158	20240216	160200	838182940	5820	5820	5820	5820	0
159	20240216	160100	838182940	5820	5820	5820	5820	0
160	20240216	160000	838182940	5820	5820	5820	5820	0
161	20240216	155900	838182940	5820	5820	5820	5820	0
162	20240216	155800	838182940	5820	5820	5820	5820	0
163	20240216	155700	838182940	5820	5820	5820	5820	0
164	20240216	155600	838182940	5820	5820	5820	5820	0
165	20240216	155500	838182940	5820	5820	5820	5820	0
166	20240216	155400	838182940	5820	5820	5820	5820	0
167	20240216	155300	838182940	5820	5820	5820	5820	0
168	20240216	155200	838182940	5820	5820	5820	5820	0
169	20240216	155100	838182940	5820	5820	5820	5820	0
170	20240216	155000	838182940	5820	5820	5820	5820	0
171	20240216	154900	838182940	5820	5820	5820	5820	0
172	20240216	154800	838182940	5820	5820	5820	5820	0
173	20240216	154700	838182940	5820	5820	5820	5820	0
174	20240216	154600	838182940	5820	5820	5820	5820	0
175	20240216	154500	838182940	5820	5820	5820	5820	0
176	20240216	154400	838182940	5820	5820	5820	5820	0
177	20240216	154300	838182940	5820	5820	5820	5820	0
178	20240216	154200	838182940	5820	5820	5820	5820	0
179	20240216	154100	838182940	5820	5820	5820	5820	0
180	20240216	154000	838182940	5820	5820	5820	5820	0
181	20240216	153900	838182940	5820	5820	5820	5820	0
182	20240216	153800	838182940	5820	5820	5820	5820	1687
183	20240216	153700	838182940	5820	5820	5820	5820	0
184	20240216	153600	838182940	5820	5820	5820	5820	0
185	20240216	153500	838182940	5820	5820	5820	5820	0
186	20240216	153400	838182940	5820	5820	5820	5820	0
187	20240216	153300	838182940	5820	5820	5820	5820	0
188	20240216	153200	838182940	5820	5820	5820	5820	0
189	20240216	153100	838182940	5820	5820	5820	5820	0
190	20240216	153000	838182940	5820	5820	5820	5820	1687
191	20240216	152900	828364600	5830	5830	5830	5830	0
192	20240216	152800	828364600	5830	5830	5830	5830	0
193	20240216	152700	828364600	5830	5830	5830	5830	0
194	20240216	152600	828364600	5830	5830	5830	5830	0
195	20240216	152500	828364600	5830	5830	5830	5830	0
196	20240216	152400	828364600	5830	5830	5830	5830	0
197	20240216	152300	828364600	5830	5830	5830	5830	0
198	20240216	152200	828364600	5830	5830	5830	5830	0
199	20240216	152100	828364600	5830	5830	5830	5830	0
200	20240216	152000	828364600	5830	5830	5830	5830	0
201	20240216	151900	828364600	5830	5810	5830	5810	1247
202	20240216	151800	821115600	5810	5810	5810	5800	292
203	20240216	151700	819420590	5810	5800	5810	5800	54
204	20240216	151600	819107380	5810	5800	5810	5800	6
205	20240216	151500	819072570	5810	5810	5810	5800	22
206	20240216	151400	818944810	5810	5810	5810	5800	8
207	20240216	151300	818898380	5800	5800	5810	5800	695
208	20240216	151200	814867370	5800	5810	5810	5800	280
209	20240216	151100	813242550	5810	5810	5810	5800	1093
210	20240216	151000	806901070	5810	5810	5810	5800	9
211	20240216	150900	806848840	5800	5800	5810	5800	12
212	20240216	150800	806779230	5810	5800	5810	5800	20
213	20240216	150700	806663100	5800	5810	5810	5800	355
214	20240216	150600	804600870	5800	5800	5800	5800	36
215	20240216	150500	804392070	5810	5800	5810	5800	6
216	20240216	150400	804357260	5810	5800	5810	5800	7
217	20240216	150300	804316650	5800	5810	5810	5800	8
218	20240216	150200	804270230	5800	5800	5810	5800	14
219	20240216	150100	804189000	5810	5800	5810	5800	18
220	20240216	150000	804084590	5810	5800	5810	5800	559
221	20240216	145900	800838950	5810	5800	5810	5800	140
222	20240216	145800	800025660	5810	5810	5810	5800	11
223	20240216	145700	799961810	5810	5810	5810	5800	396
224	20240216	145600	797661100	5800	5800	5810	5800	86
225	20240216	145500	797162290	5800	5800	5810	5800	12
226	20240216	145400	797092680	5800	5800	5800	5800	6
227	20240216	145300	797057880	5810	5810	5810	5800	184
228	20240216	145200	795988900	5810	5810	5810	5810	2253
229	20240216	145100	782898970	5800	5800	5810	5800	13
230	20240216	145000	782823560	5810	5810	5810	5810	2122
231	20240216	144900	770494740	5800	5810	5810	5800	5509
232	20240216	144800	738487510	5800	5800	5810	5800	152
233	20240216	144700	737604500	5810	5800	5810	5800	22
234	20240216	144600	737476740	5810	5810	5810	5800	27
235	20240216	144500	737319930	5810	5810	5810	5810	10
236	20240216	144400	737261830	5810	5810	5810	5810	0
237	20240216	144300	737261830	5810	5800	5810	5800	508
238	20240216	144200	734315420	5810	5810	5810	5810	50
239	20240216	144100	734024920	5810	5810	5810	5810	3544
240	20240216	144000	713434280	5810	5810	5810	5810	0
241	20240216	143900	713434280	5810	5810	5810	5810	948
242	20240216	143800	707926400	5810	5810	5810	5810	760
243	20240216	143700	703510800	5810	5810	5810	5810	0
244	20240216	143600	703510800	5810	5810	5810	5810	0
245	20240216	143500	703510800	5810	5800	5810	5800	106
246	20240216	143400	702894950	5800	5800	5800	5800	0
247	20240216	143300	702894950	5800	5810	5810	5800	1003
248	20240216	143200	697067550	5810	5810	5810	5810	1000
249	20240216	143100	691257550	5810	5810	5810	5810	4
250	20240216	143000	691234310	5800	5800	5800	5800	620
251	20240216	142900	687638310	5810	5810	5810	5810	1
252	20240216	142800	687632500	5800	5800	5800	5800	50
253	20240216	142700	687342500	5800	5800	5800	5800	1
254	20240216	142600	687336700	5810	5810	5810	5810	250
255	20240216	142500	685884200	5810	5810	5810	5810	0
256	20240216	142400	685884200	5810	5800	5810	5780	5401
257	20240216	142300	654610600	5800	5800	5800	5800	166
258	20240216	142200	653647800	5810	5810	5810	5810	0
259	20240216	142100	653647800	5810	5810	5810	5810	1723
260	20240216	142000	643637170	5800	5800	5800	5800	300
261	20240216	141900	641897170	5800	5810	5810	5800	30
262	20240216	141800	641723070	5800	5800	5800	5800	0
263	20240216	141700	641723070	5800	5800	5800	5800	0
264	20240216	141600	641723070	5800	5800	5800	5800	900
265	20240216	141500	636503070	5810	5810	5810	5810	1
266	20240216	141400	636497260	5800	5800	5800	5800	1510
267	20240216	141300	627739260	5810	5810	5810	5810	0
268	20240216	141200	627739260	5810	5810	5810	5810	0
269	20240216	141100	627739260	5810	5810	5810	5810	0
270	20240216	141000	627739260	5810	5810	5810	5810	0
271	20240216	140900	627739260	5810	5810	5810	5810	22
272	20240216	140800	627611440	5810	5810	5810	5810	0
273	20240216	140700	627611440	5810	5810	5810	5810	1
274	20240216	140600	627605630	5810	5810	5810	5810	0
275	20240216	140500	627605630	5810	5810	5810	5810	10
276	20240216	140400	627547530	5810	5810	5810	5810	266
277	20240216	140300	626002070	5810	5810	5810	5800	285
278	20240216	140200	624347220	5810	5810	5810	5810	253
279	20240216	140100	622877290	5810	5810	5810	5810	1
280	20240216	140000	622871480	5810	5810	5810	5810	344
281	20240216	135900	620872840	5810	5810	5810	5810	126
282	20240216	135800	620140780	5810	5810	5810	5810	0
283	20240216	135700	620140780	5810	5810	5810	5810	0
284	20240216	135600	620140780	5810	5810	5810	5810	0
285	20240216	135500	620140780	5810	5810	5810	5810	1722
286	20240216	135400	610135960	5800	5800	5800	5800	0
287	20240216	135300	610135960	5800	5800	5800	5800	0
288	20240216	135200	610135960	5800	5800	5800	5790	3918
289	20240216	135100	587412660	5790	5800	5800	5790	401
290	20240216	135000	585090860	5800	5800	5800	5800	1529
291	20240216	134900	576222660	5810	5810	5810	5810	40
292	20240216	134800	575990260	5810	5810	5810	5810	0
293	20240216	134700	575990260	5810	5810	5810	5810	1
294	20240216	134600	575984450	5810	5810	5810	5810	44
295	20240216	134500	575728810	5810	5810	5810	5810	20
296	20240216	134400	575612610	5810	5810	5810	5810	0
297	20240216	134300	575612610	5810	5810	5810	5810	0
298	20240216	134200	575612610	5810	5810	5810	5810	125
299	20240216	134100	574886360	5810	5810	5810	5810	680
300	20240216	134000	570935560	5810	5810	5810	5810	566
301	20240216	133900	567647100	5810	5810	5810	5810	443
302	20240216	133800	565073270	5810	5810	5810	5810	336
303	20240216	133700	563121110	5810	5810	5820	5810	849
304	20240216	133600	558188410	5810	5810	5810	5810	0
305	20240216	133500	558188410	5810	5810	5810	5810	704
306	20240216	133400	554098170	5810	5810	5820	5810	2487
307	20240216	133300	539646030	5810	5810	5810	5810	4658
308	20240216	133200	512583050	5810	5810	5810	5810	1
309	20240216	133100	512577240	5800	5800	5800	5800	2373
310	20240216	133000	498813840	5810	5810	5810	5810	0
311	20240216	132900	498813840	5810	5810	5810	5810	0
312	20240216	132800	498813840	5810	5810	5810	5810	0
313	20240216	132700	498813840	5810	5810	5810	5810	463
314	20240216	132600	496123810	5810	5810	5810	5810	0
315	20240216	132500	496123810	5810	5810	5810	5810	5
316	20240216	132400	496094760	5810	5810	5810	5810	1547
317	20240216	132300	487106690	5810	5810	5810	5810	2968
318	20240216	132200	469862610	5810	5810	5810	5800	4032
319	20240216	132100	446437150	5810	5810	5810	5810	761
320	20240216	132000	442015740	5810	5810	5810	5810	497
321	20240216	131900	439128170	5810	5810	5810	5810	337
322	20240216	131800	437170200	5810	5810	5810	5810	0
323	20240216	131700	437170200	5810	5810	5810	5810	77
324	20240216	131600	436722830	5800	5800	5800	5800	300
325	20240216	131500	434982830	5800	5800	5800	5800	151
326	20240216	131400	434107030	5810	5810	5810	5810	21
327	20240216	131300	433985020	5800	5800	5800	5800	71
328	20240216	131200	433573220	5800	5800	5800	5800	397
329	20240216	131100	431270620	5800	5800	5800	5800	0
330	20240216	131000	431270620	5800	5800	5810	5800	310
331	20240216	130900	429472520	5810	5810	5810	5810	0
332	20240216	130800	429472520	5810	5810	5810	5810	100
333	20240216	130700	428891520	5810	5810	5810	5810	0
334	20240216	130600	428891520	5810	5810	5810	5810	102
335	20240216	130500	428298900	5810	5810	5810	5810	824
336	20240216	130400	423511460	5810	5810	5810	5810	868
337	20240216	130300	418468380	5810	5810	5810	5810	0
338	20240216	130200	418468380	5810	5810	5810	5810	9
339	20240216	130100	418416090	5810	5810	5810	5810	1920
340	20240216	130000	407260890	5810	5810	5810	5810	6
341	20240216	125900	407226030	5800	5800	5810	5800	3000
342	20240216	125800	389811310	5810	5810	5810	5810	12196
343	20240216	125700	318952550	5800	5800	5800	5800	0
344	20240216	125600	318952550	5800	5800	5800	5800	676
345	20240216	125500	315031750	5800	5800	5800	5800	0
346	20240216	125400	315031750	5800	5800	5800	5800	1
347	20240216	125300	315025950	5790	5800	5800	5790	15
348	20240216	125200	314939010	5800	5790	5800	5790	89
349	20240216	125100	314423670	5800	5800	5800	5800	0
350	20240216	125000	314423670	5800	5800	5800	5800	0
351	20240216	124900	314423670	5800	5800	5800	5800	1
352	20240216	124800	314417870	5790	5800	5800	5790	135
353	20240216	124700	313635360	5800	5800	5800	5800	0
354	20240216	124600	313635360	5800	5800	5800	5790	401
355	20240216	124500	311313460	5800	5800	5800	5800	1
356	20240216	124400	311307660	5790	5800	5800	5790	23
357	20240216	124300	311174270	5800	5800	5800	5800	2
358	20240216	124200	311162670	5800	5800	5800	5800	0
359	20240216	124100	311162670	5800	5790	5800	5790	200
360	20240216	124000	310004470	5790	5790	5790	5790	42
361	20240216	123900	309761290	5790	5790	5790	5790	203
362	20240216	123800	308585920	5790	5790	5790	5790	1
363	20240216	123700	308580130	5790	5790	5790	5790	82
364	20240216	123600	308105350	5790	5790	5790	5790	357
365	20240216	123500	306038320	5790	5790	5790	5790	7
366	20240216	123400	305997790	5790	5790	5790	5790	20
367	20240216	123300	305881990	5790	5790	5790	5790	0
368	20240216	123200	305881990	5790	5790	5790	5790	0
369	20240216	123100	305881990	5790	5790	5790	5790	500
370	20240216	123000	302986990	5800	5800	5800	5800	1
371	20240216	122900	302981190	5790	5790	5790	5790	0
372	20240216	122800	302981190	5790	5790	5790	5790	0
373	20240216	122700	302981190	5790	5790	5790	5790	0
374	20240216	122600	302981190	5790	5790	5790	5790	956
375	20240216	122500	297445950	5790	5790	5790	5790	1
376	20240216	122400	297440160	5780	5790	5790	5780	8
377	20240216	122300	297393900	5780	5780	5780	5780	0
378	20240216	122200	297393900	5780	5790	5790	5780	32
379	20240216	122100	297208930	5790	5790	5790	5790	0
380	20240216	122000	297208930	5790	5790	5790	5790	0
381	20240216	121900	297208930	5790	5790	5790	5790	0
382	20240216	121800	297208930	5790	5780	5790	5780	175
383	20240216	121700	296197420	5780	5780	5780	5780	12
384	20240216	121600	296128060	5780	5780	5780	5770	3082
385	20240216	121500	278314240	5780	5780	5780	5780	774
386	20240216	121400	273840520	5780	5780	5780	5780	0
387	20240216	121300	273840520	5780	5780	5780	5780	35
388	20240216	121200	273638220	5790	5790	5790	5790	346
389	20240216	121100	271634880	5790	5790	5790	5790	10
390	20240216	121000	271576980	5790	5790	5790	5790	635
391	20240216	120900	267900330	5800	5800	5800	5800	0
392	20240216	120800	267900330	5800	5790	5800	5790	229
393	20240216	120700	266572630	5800	5800	5800	5800	0
394	20240216	120600	266572630	5800	5800	5800	5800	344
395	20240216	120500	264577430	5800	5800	5800	5800	66
396	20240216	120400	264194630	5800	5800	5800	5800	0
397	20240216	120300	264194630	5800	5800	5800	5800	0
398	20240216	120200	264194630	5800	5800	5800	5800	0
399	20240216	120100	264194630	5800	5790	5800	5790	321
400	20240216	120000	262333720	5800	5800	5800	5800	1
401	20240216	115900	262327920	5790	5790	5790	5790	1
402	20240216	115800	262322130	5790	5790	5790	5790	0
403	20240216	115700	262322130	5790	5790	5790	5790	419
404	20240216	115600	259896120	5790	5790	5790	5790	13
405	20240216	115500	259820850	5780	5780	5780	5780	652
406	20240216	115400	256052290	5780	5790	5790	5780	962
407	20240216	115300	250491910	5790	5790	5790	5790	0
408	20240216	115200	250491910	5790	5790	5790	5790	0
409	20240216	115100	250491910	5790	5790	5790	5790	8
410	20240216	115000	250445590	5780	5780	5780	5780	9
411	20240216	114900	250393570	5790	5790	5790	5790	89
412	20240216	114800	249878260	5790	5790	5790	5790	4
413	20240216	114700	249855100	5790	5790	5790	5790	100
414	20240216	114600	249276100	5790	5790	5790	5790	4
415	20240216	114500	249252940	5790	5790	5790	5790	0
416	20240216	114400	249252940	5790	5790	5790	5790	2
417	20240216	114300	249241360	5790	5790	5790	5790	100
418	20240216	114200	248662360	5800	5800	5800	5800	0
419	20240216	114100	248662360	5800	5800	5800	5800	0
420	20240216	114000	248662360	5800	5800	5800	5800	0
421	20240216	113900	248662360	5800	5800	5800	5800	0
422	20240216	113800	248662360	5800	5800	5800	5800	88
423	20240216	113700	248151960	5800	5800	5800	5800	0
424	20240216	113600	248151960	5800	5800	5800	5800	0
425	20240216	113500	248151960	5800	5800	5800	5800	0
426	20240216	113400	248151960	5800	5800	5800	5800	689
427	20240216	113300	244155760	5800	5800	5800	5800	0
428	20240216	113200	244155760	5800	5800	5800	5800	4
429	20240216	113100	244132560	5800	5800	5800	5800	10
430	20240216	113000	244074560	5800	5800	5800	5800	1
431	20240216	112900	244068760	5790	5800	5800	5790	210
432	20240216	112800	242851110	5800	5800	5800	5800	0
433	20240216	112700	242851110	5800	5800	5800	5800	1
434	20240216	112600	242845310	5780	5780	5780	5780	30
435	20240216	112500	242671910	5790	5790	5790	5790	607
436	20240216	112400	239157380	5800	5800	5800	5800	6
437	20240216	112300	239122580	5790	5790	5790	5790	0
438	20240216	112200	239122580	5790	5790	5790	5790	0
439	20240216	112100	239122580	5790	5790	5790	5790	1
440	20240216	112000	239116790	5800	5790	5800	5790	865
441	20240216	111900	234108430	5800	5800	5800	5800	20
442	20240216	111800	233992430	5800	5800	5800	5800	0
443	20240216	111700	233992430	5800	5800	5800	5800	851
444	20240216	111600	229056630	5810	5810	5810	5800	206
445	20240216	111500	227861770	5810	5810	5810	5810	16
446	20240216	111400	227768810	5800	5800	5800	5800	0
447	20240216	111300	227768810	5800	5810	5810	5800	42
448	20240216	111200	227525200	5800	5800	5800	5800	10
449	20240216	111100	227467200	5810	5810	5810	5810	72
450	20240216	111000	227048880	5810	5810	5810	5800	545
451	20240216	110900	223882440	5810	5810	5810	5810	2
452	20240216	110800	223870820	5810	5810	5810	5810	0
453	20240216	110700	223870820	5810	5810	5810	5810	1
454	20240216	110600	223865010	5810	5810	5810	5810	1
455	20240216	110500	223859200	5810	5810	5810	5810	0
456	20240216	110400	223859200	5810	5810	5810	5810	0
457	20240216	110300	223859200	5810	5810	5810	5810	0
458	20240216	110200	223859200	5810	5810	5810	5810	0
459	20240216	110100	223859200	5810	5810	5810	5810	10
460	20240216	110000	223801100	5810	5810	5810	5810	0
461	20240216	105900	223801100	5810	5810	5810	5810	0
462	20240216	105800	223801100	5810	5810	5810	5810	550
463	20240216	105700	220605600	5810	5820	5820	5810	1360
464	20240216	105600	212691830	5820	5820	5820	5820	2
465	20240216	105500	212680190	5820	5820	5820	5820	0
466	20240216	105400	212680190	5820	5820	5820	5820	20
467	20240216	105300	212563790	5820	5840	5840	5820	61
468	20240216	105200	212207650	5830	5830	5830	5830	2
469	20240216	105100	212195990	5820	5830	5830	5820	464
470	20240216	105000	209490890	5830	5830	5830	5830	206
471	20240216	104900	208289910	5830	5830	5830	5830	0
472	20240216	104800	208289910	5830	5830	5830	5830	50
473	20240216	104700	207998410	5830	5830	5830	5830	3
474	20240216	104600	207980920	5830	5830	5830	5830	4
475	20240216	104500	207957600	5830	5830	5830	5830	8
476	20240216	104400	207910960	5830	5830	5830	5830	10
477	20240216	104300	207852660	5820	5820	5820	5820	200
478	20240216	104200	206688660	5820	5820	5820	5820	9
479	20240216	104100	206636280	5820	5820	5820	5820	1
480	20240216	104000	206630460	5820	5820	5820	5820	10
481	20240216	103900	206572260	5810	5810	5810	5810	0
482	20240216	103800	206572260	5810	5810	5810	5810	1312
483	20240216	103700	198949540	5810	5830	5830	5810	490
484	20240216	103600	196097850	5830	5830	5840	5830	206
485	20240216	103500	194894910	5830	5830	5830	5830	2
486	20240216	103400	194883250	5830	5840	5840	5830	58
487	20240216	103300	194544550	5830	5830	5830	5830	1
488	20240216	103200	194538720	5840	5830	5840	5830	4
489	20240216	103100	194515370	5840	5830	5840	5830	24
490	20240216	103000	194375230	5840	5840	5840	5840	10
491	20240216	102900	194316830	5850	5850	5850	5850	534
492	20240216	102800	191192930	5840	5840	5840	5840	1331
493	20240216	102700	183419890	5840	5840	5840	5840	4
494	20240216	102600	183396530	5840	5800	5840	5800	1152
495	20240216	102500	176684340	5800	5800	5800	5800	3
496	20240216	102400	176666940	5810	5810	5810	5810	14
497	20240216	102300	176585600	5810	5810	5810	5810	236
498	20240216	102200	175214440	5820	5820	5820	5770	2464
499	20240216	102100	160965740	5830	5830	5830	5830	0
500	20240216	102000	160965740	5830	5830	5830	5820	143
501	20240216	101900	160133110	5830	5830	5830	5830	1
502	20240216	101800	160127280	5830	5830	5830	5830	251
503	20240216	101700	158663950	5830	5830	5830	5830	36
504	20240216	101600	158454070	5830	5830	5830	5820	702
505	20240216	101500	154365920	5830	5820	5830	5820	2268
506	20240216	101400	141156030	5820	5820	5820	5820	1
507	20240216	101300	141150210	5810	5810	5810	5810	0
508	20240216	101200	141150210	5810	5800	5810	5800	2015
509	20240216	101100	129443070	5810	5810	5810	5810	166
510	20240216	101000	128478610	5810	5810	5810	5810	258
511	20240216	100900	126979630	5810	5810	5810	5810	0
512	20240216	100800	126979630	5810	5810	5810	5810	70
513	20240216	100700	126572930	5810	5810	5810	5810	213
514	20240216	100600	125335400	5810	5810	5810	5810	0
515	20240216	100500	125335400	5810	5810	5810	5810	390
516	20240216	100400	123069500	5810	5800	5810	5800	6
517	20240216	100300	123034690	5800	5810	5810	5800	41
518	20240216	100200	122796530	5810	5810	5810	5810	1
519	20240216	100100	122790720	5810	5810	5810	5810	1
520	20240216	100000	122784910	5790	5790	5790	5790	50
521	20240216	095900	122495410	5800	5800	5800	5800	266
522	20240216	095800	120952610	5800	5800	5800	5800	355
523	20240216	095700	118893610	5800	5800	5800	5800	927
524	20240216	095600	113517010	5780	5770	5780	5770	182
525	20240216	095500	112465150	5770	5780	5780	5770	882
526	20240216	095400	107368190	5780	5790	5790	5780	341
527	20240216	095300	105397200	5780	5780	5780	5780	0
528	20240216	095200	105397200	5780	5780	5780	5780	65
529	20240216	095100	105021500	5780	5780	5780	5780	202
530	20240216	095000	103853940	5780	5780	5780	5780	1001
531	20240216	094900	98068160	5780	5780	5780	5780	200
532	20240216	094800	96912160	5780	5780	5780	5780	60
533	20240216	094700	96565360	5800	5800	5800	5800	0
534	20240216	094600	96565360	5800	5800	5800	5800	0
535	20240216	094500	96565360	5800	5800	5800	5800	0
536	20240216	094400	96565360	5800	5800	5800	5800	3
537	20240216	094300	96547960	5800	5800	5800	5800	0
538	20240216	094200	96547960	5800	5800	5800	5800	0
539	20240216	094100	96547960	5800	5790	5800	5770	2037
540	20240216	094000	84779350	5800	5800	5800	5800	13
541	20240216	093900	84703950	5780	5790	5790	5780	1170
542	20240216	093800	77929990	5790	5800	5800	5790	123
543	20240216	093700	77216670	5800	5800	5800	5800	22
544	20240216	093600	77089070	5800	5790	5800	5790	181
545	20240216	093500	76041010	5790	5790	5790	5790	33
546	20240216	093400	75849940	5790	5790	5790	5790	381
547	20240216	093300	73643950	5800	5800	5800	5800	81
548	20240216	093200	73174150	5780	5780	5780	5780	49
549	20240216	093100	72890930	5780	5780	5780	5780	9
550	20240216	093000	72838910	5800	5800	5800	5800	50
551	20240216	092900	72548910	5800	5790	5800	5780	351
552	20240216	092800	70516830	5800	5800	5800	5800	0
553	20240216	092700	70516830	5800	5800	5800	5800	0
554	20240216	092600	70516830	5800	5800	5800	5800	0
555	20240216	092500	70516830	5800	5780	5800	5780	4
556	20240216	092400	70493650	5760	5800	5800	5760	1511
557	20240216	092300	61769600	5800	5790	5800	5790	69
558	20240216	092200	61370060	5790	5770	5790	5770	302
559	20240216	092100	59621560	5770	5790	5790	5770	53
560	20240216	092000	59315550	5770	5790	5790	5770	151
561	20240216	091900	58442740	5780	5790	5790	5780	207
562	20240216	091800	57244790	5800	5800	5800	5800	1
563	20240216	091700	57238990	5790	5790	5790	5790	0
564	20240216	091600	57238990	5790	5810	5810	5790	188
565	20240216	091500	56147730	5810	5810	5810	5810	1000
566	20240216	091400	50337730	5810	5810	5810	5810	0
567	20240216	091300	50337730	5810	5810	5810	5810	0
568	20240216	091200	50337730	5810	5820	5830	5790	217
569	20240216	091100	49080020	5800	5820	5820	5800	205
570	20240216	091000	47888920	5820	5790	5820	5780	154
571	20240216	090900	46994320	5820	5820	5820	5820	231
572	20240216	090800	45649900	5820	5820	5820	5820	2
573	20240216	090700	45638260	5820	5780	5820	5780	1583
574	20240216	090600	36486990	5780	5750	5780	5750	867
575	20240216	090500	31498730	5750	5780	5780	5750	333
576	20240216	090400	29582270	5790	5800	5800	5790	6
577	20240216	090300	29547520	5800	5800	5800	5800	1
578	20240216	090200	29541720	5770	5780	5780	5760	407
579	20240216	090100	27193760	5800	5800	5800	5800	387
580	20240216	090000	24949160	5810	5770	5810	5770	4310