KissMeData/004920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184300	245331976	1347	1347	1347	1347	3956
3	20240216	184200	245331976	1347	1347	1347	1347	0
4	20240216	184100	245331976	1347	1347	1347	1347	0
5	20240216	184000	245331976	1347	1347	1347	1347	0
6	20240216	183900	245331976	1347	1347	1347	1347	0
7	20240216	183800	245331976	1347	1347	1347	1347	0
8	20240216	183700	245331976	1347	1347	1347	1347	0
9	20240216	183600	245331976	1347	1347	1347	1347	0
10	20240216	183500	245331976	1347	1347	1347	1347	0
11	20240216	183400	245331976	1347	1347	1347	1347	0
12	20240216	183300	245331976	1347	1347	1347	1347	0
13	20240216	183200	245331976	1347	1347	1347	1347	0
14	20240216	183100	245331976	1347	1347	1347	1347	0
15	20240216	183000	245331976	1347	1347	1347	1347	0
16	20240216	182900	245331976	1347	1347	1347	1347	0
17	20240216	182800	245331976	1347	1347	1347	1347	0
18	20240216	182700	245331976	1347	1347	1347	1347	0
19	20240216	182600	245331976	1347	1347	1347	1347	0
20	20240216	182500	245331976	1347	1347	1347	1347	0
21	20240216	182400	245331976	1347	1347	1347	1347	0
22	20240216	182300	245331976	1347	1347	1347	1347	0
23	20240216	182200	245331976	1347	1347	1347	1347	0
24	20240216	182100	245331976	1347	1347	1347	1347	0
25	20240216	182000	245331976	1347	1347	1347	1347	0
26	20240216	181900	245331976	1347	1347	1347	1347	0
27	20240216	181800	245331976	1347	1347	1347	1347	0
28	20240216	181700	245331976	1347	1347	1347	1347	0
29	20240216	181600	245331976	1347	1347	1347	1347	0
30	20240216	181500	245331976	1347	1347	1347	1347	0
31	20240216	181400	245331976	1347	1347	1347	1347	0
32	20240216	181300	245331976	1347	1347	1347	1347	3956
33	20240216	181200	245331976	1347	1347	1347	1347	0
34	20240216	181100	245331976	1347	1347	1347	1347	0
35	20240216	181000	245331976	1347	1347	1347	1347	0
36	20240216	180900	245331976	1347	1347	1347	1347	0
37	20240216	180800	245331976	1347	1347	1347	1347	0
38	20240216	180700	245331976	1347	1347	1347	1347	0
39	20240216	180600	245331976	1347	1347	1347	1347	0
40	20240216	180500	245331976	1347	1347	1347	1347	0
41	20240216	180400	245331976	1347	1347	1347	1347	0
42	20240216	180300	245331976	1347	1347	1347	1347	0
43	20240216	180200	245331976	1347	1347	1347	1347	0
44	20240216	180100	245331976	1347	1347	1347	1347	0
45	20240216	180000	245331976	1347	1347	1347	1347	0
46	20240216	175900	245331976	1347	1347	1347	1347	0
47	20240216	175800	245331976	1347	1347	1347	1347	0
48	20240216	175700	245331976	1347	1347	1347	1347	0
49	20240216	175600	245331976	1347	1347	1347	1347	0
50	20240216	175500	245331976	1347	1347	1347	1347	0
51	20240216	175400	245331976	1347	1347	1347	1347	0
52	20240216	175300	245331976	1347	1347	1347	1347	0
53	20240216	175200	245331976	1347	1347	1347	1347	0
54	20240216	175100	245331976	1347	1347	1347	1347	0
55	20240216	175000	245331976	1347	1347	1347	1347	0
56	20240216	174900	245331976	1347	1347	1347	1347	0
57	20240216	174800	245331976	1347	1347	1347	1347	0
58	20240216	174700	245331976	1347	1347	1347	1347	0
59	20240216	174600	245331976	1347	1347	1347	1347	0
60	20240216	174500	245331976	1347	1347	1347	1347	0
61	20240216	174400	245331976	1347	1347	1347	1347	0
62	20240216	174300	245331976	1347	1347	1347	1347	3956
63	20240216	174200	245331976	1347	1347	1347	1347	0
64	20240216	174100	245331976	1347	1347	1347	1347	0
65	20240216	174000	245331976	1347	1347	1347	1347	0
66	20240216	173900	245331976	1347	1347	1347	1347	0
67	20240216	173800	245331976	1347	1347	1347	1347	0
68	20240216	173700	245331976	1347	1347	1347	1347	0
69	20240216	173600	245331976	1347	1347	1347	1347	0
70	20240216	173500	245331976	1347	1347	1347	1347	0
71	20240216	173400	245331976	1347	1347	1347	1347	0
72	20240216	173300	245331976	1347	1347	1347	1347	0
73	20240216	173200	245331976	1347	1347	1347	1347	0
74	20240216	173100	245331976	1347	1347	1347	1347	0
75	20240216	173000	245331976	1347	1347	1347	1347	0
76	20240216	172900	245331976	1347	1347	1347	1347	0
77	20240216	172800	245331976	1347	1347	1347	1347	0
78	20240216	172700	245331976	1347	1347	1347	1347	0
79	20240216	172600	245331976	1347	1347	1347	1347	0
80	20240216	172500	245331976	1347	1347	1347	1347	0
81	20240216	172400	245331976	1347	1347	1347	1347	0
82	20240216	172300	245331976	1347	1347	1347	1347	0
83	20240216	172200	245331976	1347	1347	1347	1347	0
84	20240216	172100	245331976	1347	1347	1347	1347	0
85	20240216	172000	245331976	1347	1347	1347	1347	0
86	20240216	171900	245331976	1347	1347	1347	1347	0
87	20240216	171800	245331976	1347	1347	1347	1347	0
88	20240216	171700	245331976	1347	1347	1347	1347	0
89	20240216	171600	245331976	1347	1347	1347	1347	0
90	20240216	171500	245331976	1347	1347	1347	1347	0
91	20240216	171400	245331976	1347	1347	1347	1347	0
92	20240216	171300	245331976	1347	1347	1347	1347	3956
93	20240216	171200	245331976	1347	1347	1347	1347	0
94	20240216	171100	245331976	1347	1347	1347	1347	0
95	20240216	171000	245331976	1347	1347	1347	1347	0
96	20240216	170900	245331976	1347	1347	1347	1347	0
97	20240216	170800	245331976	1347	1347	1347	1347	0
98	20240216	170700	245331976	1347	1347	1347	1347	0
99	20240216	170600	245331976	1347	1347	1347	1347	0
100	20240216	170500	245331976	1347	1347	1347	1347	0
101	20240216	170400	245331976	1347	1347	1347	1347	0
102	20240216	170300	245331976	1347	1347	1347	1347	0
103	20240216	170200	245331976	1347	1347	1347	1347	0
104	20240216	170100	245331976	1347	1347	1347	1347	0
105	20240216	170000	245331976	1347	1347	1347	1347	0
106	20240216	165900	245331976	1347	1347	1347	1347	0
107	20240216	165800	245331976	1347	1347	1347	1347	0
108	20240216	165700	245331976	1347	1347	1347	1347	0
109	20240216	165600	245331976	1347	1347	1347	1347	0
110	20240216	165500	245331976	1347	1347	1347	1347	0
111	20240216	165400	245331976	1347	1347	1347	1347	0
112	20240216	165300	245331976	1347	1347	1347	1347	0
113	20240216	165200	245331976	1347	1347	1347	1347	0
114	20240216	165100	245331976	1347	1347	1347	1347	0
115	20240216	165000	245331976	1347	1347	1347	1347	0
116	20240216	164900	245331976	1347	1347	1347	1347	0
117	20240216	164800	245331976	1347	1347	1347	1347	0
118	20240216	164700	245331976	1347	1347	1347	1347	0
119	20240216	164600	245331976	1347	1347	1347	1347	0
120	20240216	164500	245331976	1347	1347	1347	1347	0
121	20240216	164400	245331976	1347	1347	1347	1347	0
122	20240216	164300	245331976	1347	1347	1347	1347	3956
123	20240216	164200	245331976	1347	1347	1347	1347	0
124	20240216	164100	245331976	1347	1347	1347	1347	0
125	20240216	164000	245331976	1347	1347	1347	1347	0
126	20240216	163900	245331976	1347	1347	1347	1347	0
127	20240216	163800	245331976	1347	1347	1347	1347	0
128	20240216	163700	245331976	1347	1347	1347	1347	0
129	20240216	163600	245331976	1347	1347	1347	1347	0
130	20240216	163500	245331976	1347	1347	1347	1347	0
131	20240216	163400	245331976	1347	1347	1347	1347	0
132	20240216	163300	245331976	1347	1347	1347	1347	0
133	20240216	163200	245331976	1347	1347	1347	1347	0
134	20240216	163100	245331976	1347	1347	1347	1347	0
135	20240216	163000	245331976	1347	1347	1347	1347	0
136	20240216	162900	245331976	1347	1347	1347	1347	0
137	20240216	162800	245331976	1347	1347	1347	1347	0
138	20240216	162700	245331976	1347	1347	1347	1347	0
139	20240216	162600	245331976	1347	1347	1347	1347	0
140	20240216	162500	245331976	1347	1347	1347	1347	0
141	20240216	162400	245331976	1347	1347	1347	1347	0
142	20240216	162300	245331976	1347	1347	1347	1347	0
143	20240216	162200	245331976	1347	1347	1347	1347	0
144	20240216	162100	245331976	1347	1347	1347	1347	0
145	20240216	162000	245331976	1347	1347	1347	1347	0
146	20240216	161900	245331976	1347	1347	1347	1347	0
147	20240216	161800	245331976	1347	1347	1347	1347	0
148	20240216	161700	245331976	1347	1347	1347	1347	0
149	20240216	161600	245331976	1347	1347	1347	1347	0
150	20240216	161500	245331976	1347	1347	1347	1347	0
151	20240216	161400	245331976	1347	1347	1347	1347	0
152	20240216	161300	245331976	1347	1347	1347	1347	3956
153	20240216	161200	245331976	1347	1347	1347	1347	0
154	20240216	161100	245331976	1347	1347	1347	1347	0
155	20240216	161000	245331976	1347	1347	1347	1347	0
156	20240216	160900	245331976	1347	1347	1347	1347	0
157	20240216	160800	245331976	1347	1347	1347	1347	0
158	20240216	160700	245331976	1347	1347	1347	1347	0
159	20240216	160600	245331976	1347	1347	1347	1347	0
160	20240216	160500	245331976	1347	1347	1347	1347	0
161	20240216	160400	245331976	1347	1347	1347	1347	0
162	20240216	160300	245331976	1347	1347	1347	1347	0
163	20240216	160200	245331976	1347	1347	1347	1347	0
164	20240216	160100	245331976	1347	1347	1347	1347	0
165	20240216	160000	245331976	1347	1347	1347	1347	0
166	20240216	155900	245331976	1347	1347	1347	1347	0
167	20240216	155800	245331976	1347	1347	1347	1347	0
168	20240216	155700	245331976	1347	1347	1347	1347	0
169	20240216	155600	245331976	1347	1347	1347	1347	0
170	20240216	155500	245331976	1347	1347	1347	1347	0
171	20240216	155400	245331976	1347	1347	1347	1347	0
172	20240216	155300	245331976	1347	1347	1347	1347	0
173	20240216	155200	245331976	1347	1347	1347	1347	0
174	20240216	155100	245331976	1347	1347	1347	1347	0
175	20240216	155000	245331976	1347	1347	1347	1347	0
176	20240216	154900	245331976	1347	1347	1347	1347	0
177	20240216	154800	245331976	1347	1347	1347	1347	0
178	20240216	154700	245331976	1347	1347	1347	1347	0
179	20240216	154600	245331976	1347	1347	1347	1347	0
180	20240216	154500	245331976	1347	1347	1347	1347	0
181	20240216	154400	245331976	1347	1347	1347	1347	0
182	20240216	154300	245331976	1347	1347	1347	1347	3956
183	20240216	154200	245331976	1347	1347	1347	1347	0
184	20240216	154100	245331976	1347	1347	1347	1347	0
185	20240216	154000	245331976	1347	1347	1347	1347	0
186	20240216	153900	245331976	1347	1347	1347	1347	0
187	20240216	153800	245331976	1347	1347	1347	1347	0
188	20240216	153700	245331976	1347	1347	1347	1347	0
189	20240216	153600	245331976	1347	1347	1347	1347	0
190	20240216	153500	245331976	1347	1347	1347	1347	0
191	20240216	153400	245331976	1347	1347	1347	1347	0
192	20240216	153300	245331976	1347	1347	1347	1347	0
193	20240216	153200	245331976	1347	1347	1347	1347	0
194	20240216	153100	245331976	1347	1347	1347	1347	0
195	20240216	153000	245331976	1347	1347	1347	1347	3956
196	20240216	152900	240003244	1359	1359	1359	1359	0
197	20240216	152800	240003244	1359	1359	1359	1359	0
198	20240216	152700	240003244	1359	1359	1359	1359	0
199	20240216	152600	240003244	1359	1359	1359	1359	0
200	20240216	152500	240003244	1359	1359	1359	1359	0
201	20240216	152400	240003244	1359	1359	1359	1359	0
202	20240216	152300	240003244	1359	1359	1359	1359	0
203	20240216	152200	240003244	1359	1359	1359	1359	0
204	20240216	152100	240003244	1359	1359	1359	1359	0
205	20240216	152000	240003244	1359	1359	1359	1359	0
206	20240216	151900	240003244	1359	1352	1359	1352	117
207	20240216	151800	239844696	1360	1352	1360	1352	53
208	20240216	151700	239773016	1361	1362	1362	1350	2632
209	20240216	151600	236210393	1361	1358	1362	1357	870
210	20240216	151500	235029149	1358	1361	1362	1358	31
211	20240216	151400	234986973	1361	1361	1361	1361	0
212	20240216	151300	234986973	1361	1360	1361	1359	55
213	20240216	151200	234912121	1362	1362	1362	1362	0
214	20240216	151100	234912121	1362	1357	1364	1355	4504
215	20240216	151000	228806761	1355	1364	1364	1355	5530
216	20240216	150900	221296452	1367	1367	1367	1367	0
217	20240216	150800	221296452	1367	1367	1367	1367	0
218	20240216	150700	221296452	1367	1367	1367	1367	10
219	20240216	150600	221282782	1364	1366	1368	1364	1339
220	20240216	150500	219455133	1368	1368	1368	1368	1
221	20240216	150400	219453765	1366	1367	1368	1366	161
222	20240216	150300	219233646	1367	1367	1367	1367	191
223	20240216	150200	218972549	1367	1368	1368	1366	19
224	20240216	150100	218946579	1366	1367	1367	1366	10
225	20240216	150000	218932918	1367	1367	1367	1367	9
226	20240216	145900	218920615	1368	1368	1368	1368	18
227	20240216	145800	218895991	1368	1368	1368	1368	26
228	20240216	145700	218860423	1368	1368	1368	1368	3
229	20240216	145600	218856319	1368	1368	1368	1368	0
230	20240216	145500	218856319	1368	1368	1368	1368	1
231	20240216	145400	218854951	1365	1366	1366	1365	400
232	20240216	145300	218308942	1368	1368	1368	1365	204
233	20240216	145200	218030470	1365	1367	1367	1365	353
234	20240216	145100	217547925	1367	1367	1367	1367	1
235	20240216	145000	217546558	1366	1368	1368	1366	4
236	20240216	144900	217541092	1367	1368	1368	1367	7
237	20240216	144800	217531521	1366	1365	1366	1364	42
238	20240216	144700	217474191	1368	1366	1368	1366	56
239	20240216	144600	217397640	1367	1367	1367	1367	11
240	20240216	144500	217382603	1367	1367	1367	1367	0
241	20240216	144400	217382603	1367	1366	1367	1366	25
242	20240216	144300	217348443	1366	1366	1367	1366	10
243	20240216	144200	217334781	1367	1365	1367	1363	435
244	20240216	144100	216741406	1365	1366	1366	1365	138
245	20240216	144000	216552963	1366	1366	1366	1366	1
246	20240216	143900	216551597	1368	1368	1368	1368	1
247	20240216	143800	216550229	1367	1370	1370	1367	3
248	20240216	143700	216546124	1370	1370	1370	1370	1
249	20240216	143600	216544754	1369	1369	1369	1369	13
250	20240216	143500	216526957	1370	1370	1370	1370	120
251	20240216	143400	216362557	1367	1366	1367	1366	514
252	20240216	143300	215660145	1366	1366	1366	1366	0
253	20240216	143200	215660145	1366	1366	1366	1366	0
254	20240216	143100	215660145	1366	1366	1366	1366	0
255	20240216	143000	215660145	1366	1366	1366	1366	5
256	20240216	142900	215653315	1366	1364	1366	1363	29
257	20240216	142800	215613738	1366	1364	1366	1364	81
258	20240216	142700	215503252	1361	1363	1363	1361	401
259	20240216	142600	214957442	1363	1364	1364	1363	23
260	20240216	142500	214926073	1366	1365	1366	1365	7
261	20240216	142400	214916516	1366	1366	1366	1366	5
262	20240216	142300	214909686	1360	1360	1360	1360	0
263	20240216	142200	214909686	1360	1361	1361	1360	2000
264	20240216	142100	212188988	1361	1364	1364	1361	81
265	20240216	142000	212078730	1366	1366	1366	1366	0
266	20240216	141900	212078730	1366	1366	1366	1366	10
267	20240216	141800	212065070	1366	1366	1366	1366	0
268	20240216	141700	212065070	1366	1366	1366	1366	0
269	20240216	141600	212065070	1366	1366	1366	1366	0
270	20240216	141500	212065070	1366	1366	1366	1366	31
271	20240216	141400	212022724	1366	1363	1366	1361	608
272	20240216	141300	211195060	1363	1363	1363	1363	17
273	20240216	141200	211171889	1363	1363	1365	1363	106
274	20240216	141100	211027211	1365	1365	1365	1365	1
275	20240216	141000	211025846	1364	1364	1364	1364	1
276	20240216	140900	211024482	1365	1365	1365	1365	2
277	20240216	140800	211021752	1366	1366	1366	1366	0
278	20240216	140700	211021752	1366	1361	1366	1361	22
279	20240216	140600	210991785	1361	1361	1361	1361	20
280	20240216	140500	210964565	1361	1365	1365	1361	555
281	20240216	140400	210209106	1366	1366	1366	1366	1
282	20240216	140300	210207740	1367	1367	1367	1365	79
283	20240216	140200	210099823	1368	1368	1368	1368	15
284	20240216	140100	210079303	1368	1365	1368	1361	1251
285	20240216	140000	208374790	1368	1368	1368	1368	0
286	20240216	135900	208374790	1368	1368	1368	1368	0
287	20240216	135800	208374790	1368	1368	1368	1368	0
288	20240216	135700	208374790	1368	1368	1368	1368	0
289	20240216	135600	208374790	1368	1368	1368	1368	0
290	20240216	135500	208374790	1368	1368	1368	1368	0
291	20240216	135400	208374790	1368	1368	1368	1368	1
292	20240216	135300	208373422	1368	1368	1368	1368	0
293	20240216	135200	208373422	1368	1368	1368	1368	0
294	20240216	135100	208373422	1368	1365	1368	1365	371
295	20240216	135000	207867004	1363	1365	1365	1363	678
296	20240216	134900	206942501	1366	1367	1367	1366	10
297	20240216	134800	206928840	1369	1369	1369	1369	1
298	20240216	134700	206927471	1373	1373	1373	1373	0
299	20240216	134600	206927471	1373	1373	1373	1373	0
300	20240216	134500	206927471	1373	1373	1373	1373	0
301	20240216	134400	206927471	1373	1373	1373	1373	1
302	20240216	134300	206926098	1370	1370	1370	1370	186
303	20240216	134200	206671278	1373	1373	1373	1373	0
304	20240216	134100	206671278	1373	1373	1373	1373	905
305	20240216	134000	205428713	1373	1373	1373	1373	1
306	20240216	133900	205427340	1373	1373	1373	1373	0
307	20240216	133800	205427340	1373	1364	1373	1364	2501
308	20240216	133700	202015967	1364	1366	1366	1364	2000
309	20240216	133600	199285285	1374	1373	1374	1373	521
310	20240216	133500	198569951	1374	1373	1374	1373	2
311	20240216	133400	198567204	1374	1374	1374	1374	0
312	20240216	133300	198567204	1374	1374	1374	1374	0
313	20240216	133200	198567204	1374	1374	1374	1374	0
314	20240216	133100	198567204	1374	1374	1374	1365	4
315	20240216	133000	198561718	1365	1365	1365	1365	0
316	20240216	132900	198561718	1365	1365	1365	1365	0
317	20240216	132800	198561718	1365	1366	1366	1365	200
318	20240216	132700	198288708	1375	1375	1375	1375	0
319	20240216	132600	198288708	1375	1375	1375	1375	1
320	20240216	132500	198287333	1364	1366	1366	1364	2509
321	20240216	132400	194864269	1375	1374	1375	1374	5
322	20240216	132300	194857398	1374	1374	1374	1374	7
323	20240216	132200	194847780	1374	1374	1374	1374	10
324	20240216	132100	194834040	1364	1374	1374	1364	2015
325	20240216	132000	192085004	1375	1375	1375	1375	0
326	20240216	131900	192085004	1375	1375	1375	1375	2
327	20240216	131800	192082254	1373	1367	1373	1364	7000
328	20240216	131700	182510226	1373	1373	1373	1373	0
329	20240216	131600	182510226	1373	1373	1373	1366	3506
330	20240216	131500	177720543	1373	1373	1373	1373	0
331	20240216	131400	177720543	1373	1373	1373	1373	0
332	20240216	131300	177720543	1373	1369	1373	1367	2001
333	20240216	131200	174984661	1373	1373	1373	1373	0
334	20240216	131100	174984661	1373	1373	1373	1373	2
335	20240216	131000	174981915	1367	1373	1373	1367	4023
336	20240216	130900	169481976	1373	1373	1373	1373	1
337	20240216	130800	169480603	1367	1367	1367	1367	0
338	20240216	130700	169480603	1367	1368	1368	1367	3000
339	20240216	130600	165378667	1367	1367	1367	1367	0
340	20240216	130500	165378667	1367	1370	1370	1367	2000
341	20240216	130400	162643882	1370	1370	1370	1370	0
342	20240216	130300	162643882	1370	1370	1370	1370	0
343	20240216	130200	162643882	1370	1370	1370	1370	0
344	20240216	130100	162643882	1370	1370	1370	1370	0
345	20240216	130000	162643882	1370	1370	1370	1370	1
346	20240216	125900	162642512	1370	1370	1370	1370	0
347	20240216	125800	162642512	1370	1370	1370	1370	0
348	20240216	125700	162642512	1370	1370	1370	1370	8
349	20240216	125600	162631552	1375	1375	1375	1375	0
350	20240216	125500	162631552	1375	1375	1375	1375	0
351	20240216	125400	162631552	1375	1375	1375	1375	10
352	20240216	125300	162617802	1369	1369	1369	1369	0
353	20240216	125200	162617802	1369	1371	1371	1369	2000
354	20240216	125100	159877946	1371	1371	1371	1371	8
355	20240216	125000	159866978	1375	1375	1375	1375	0
356	20240216	124900	159866978	1375	1375	1375	1375	2000
357	20240216	124800	157116978	1375	1375	1375	1375	10
358	20240216	124700	157103228	1369	1369	1369	1369	0
359	20240216	124600	157103228	1369	1369	1369	1369	0
360	20240216	124500	157103228	1369	1370	1376	1369	593
361	20240216	124400	156290815	1370	1375	1375	1370	2002
362	20240216	124300	153547470	1375	1377	1377	1375	19
363	20240216	124200	153521327	1378	1378	1378	1378	341
364	20240216	124100	153051429	1378	1378	1378	1378	1
365	20240216	124000	153050051	1378	1378	1378	1378	0
366	20240216	123900	153050051	1378	1378	1378	1378	1
367	20240216	123800	153048673	1385	1385	1385	1385	0
368	20240216	123700	153048673	1385	1385	1385	1385	0
369	20240216	123600	153048673	1385	1373	1385	1370	2095
370	20240216	123500	150164256	1369	1369	1369	1369	0
371	20240216	123400	150164256	1369	1369	1369	1369	8
372	20240216	123300	150153304	1373	1373	1373	1373	10
373	20240216	123200	150139574	1373	1373	1373	1373	1
374	20240216	123100	150138201	1367	1367	1367	1367	0
375	20240216	123000	150138201	1367	1367	1367	1367	10
376	20240216	122900	150124531	1373	1374	1374	1370	3001
377	20240216	122800	146013115	1377	1377	1377	1377	0
378	20240216	122700	146013115	1377	1377	1377	1377	10
379	20240216	122600	145999345	1377	1373	1377	1373	4
380	20240216	122500	145993841	1373	1377	1377	1373	3
381	20240216	122400	145989718	1373	1373	1373	1373	1
382	20240216	122300	145988345	1377	1372	1377	1371	302
383	20240216	122200	145574191	1377	1377	1377	1377	0
384	20240216	122100	145574191	1377	1377	1377	1377	1
385	20240216	122000	145572814	1377	1379	1379	1370	3017
386	20240216	121900	141435198	1373	1383	1383	1373	2379
387	20240216	121800	138167836	1374	1375	1375	1374	301
388	20240216	121700	137754185	1375	1375	1375	1375	0
389	20240216	121600	137754185	1375	1376	1376	1375	2770
390	20240216	121500	133945431	1376	1376	1376	1376	0
391	20240216	121400	133945431	1376	1376	1376	1376	0
392	20240216	121300	133945431	1376	1376	1376	1376	0
393	20240216	121200	133945431	1376	1377	1383	1376	13
394	20240216	121100	133927525	1384	1384	1384	1384	10
395	20240216	121000	133913685	1384	1384	1384	1384	2
396	20240216	120900	133910917	1375	1375	1375	1375	1
397	20240216	120800	133909542	1386	1386	1386	1386	0
398	20240216	120700	133909542	1386	1386	1386	1386	0
399	20240216	120600	133909542	1386	1386	1386	1386	0
400	20240216	120500	133909542	1386	1381	1386	1381	146
401	20240216	120400	133707906	1374	1387	1387	1374	3003
402	20240216	120300	129577338	1376	1376	1376	1376	0
403	20240216	120200	129577338	1376	1376	1376	1376	0
404	20240216	120100	129577338	1376	1376	1376	1376	1
405	20240216	120000	129575962	1376	1384	1388	1376	2619
406	20240216	115900	125951342	1384	1384	1384	1384	0
407	20240216	115800	125951342	1384	1384	1384	1384	0
408	20240216	115700	125951342	1384	1384	1384	1384	11
409	20240216	115600	125936118	1374	1374	1374	1374	0
410	20240216	115500	125936118	1374	1374	1374	1374	0
411	20240216	115400	125936118	1374	1375	1375	1374	210
412	20240216	115300	125647377	1375	1375	1375	1375	0
413	20240216	115200	125647377	1375	1375	1375	1375	1
414	20240216	115100	125646002	1375	1375	1375	1375	1
415	20240216	115000	125644627	1388	1388	1388	1388	0
416	20240216	114900	125644627	1388	1388	1388	1388	0
417	20240216	114800	125644627	1388	1388	1388	1388	10
418	20240216	114700	125630747	1388	1388	1388	1388	0
419	20240216	114600	125630747	1388	1388	1388	1388	0
420	20240216	114500	125630747	1388	1388	1388	1374	5
421	20240216	114400	125623835	1388	1388	1388	1388	0
422	20240216	114300	125623835	1388	1388	1388	1388	2
423	20240216	114200	125621059	1374	1374	1374	1374	9
424	20240216	114100	125608693	1388	1388	1388	1388	0
425	20240216	114000	125608693	1388	1388	1388	1388	0
426	20240216	113900	125608693	1388	1380	1388	1380	247
427	20240216	113800	125267753	1373	1376	1376	1373	9040
428	20240216	113700	112844121	1388	1388	1388	1388	0
429	20240216	113600	112844121	1388	1376	1388	1376	3
430	20240216	113500	112839981	1389	1389	1389	1389	0
431	20240216	113400	112839981	1389	1389	1389	1389	0
432	20240216	113300	112839981	1389	1389	1389	1389	2
433	20240216	113200	112837203	1389	1385	1389	1385	20
434	20240216	113100	112809474	1385	1385	1385	1385	5
435	20240216	113000	112802549	1376	1376	1376	1376	7
436	20240216	112900	112792917	1386	1386	1386	1386	0
437	20240216	112800	112792917	1386	1383	1386	1383	103
438	20240216	112700	112650465	1375	1384	1385	1375	9014
439	20240216	112600	100238317	1384	1380	1384	1380	702
440	20240216	112500	99269549	1385	1385	1385	1385	0
441	20240216	112400	99269549	1385	1385	1385	1380	9
442	20240216	112300	99257114	1380	1380	1380	1380	0
443	20240216	112200	99257114	1380	1380	1380	1380	0
444	20240216	112100	99257114	1380	1386	1386	1380	5010
445	20240216	112000	92342847	1386	1386	1386	1386	2
446	20240216	111900	92340075	1380	1385	1385	1380	8000
447	20240216	111800	81285284	1386	1386	1386	1385	1011
448	20240216	111700	79885038	1386	1386	1386	1386	0
449	20240216	111600	79885038	1386	1386	1386	1386	0
450	20240216	111500	79885038	1386	1386	1386	1386	3
451	20240216	111400	79880880	1386	1388	1388	1386	2959
452	20240216	111300	75778595	1389	1389	1389	1389	1
453	20240216	111200	75777206	1388	1388	1388	1388	10
454	20240216	111100	75763326	1389	1389	1389	1389	0
455	20240216	111000	75763326	1389	1389	1389	1389	0
456	20240216	110900	75763326	1389	1389	1389	1389	0
457	20240216	110800	75763326	1389	1389	1389	1389	0
458	20240216	110700	75763326	1389	1389	1389	1389	7
459	20240216	110600	75753603	1389	1391	1391	1389	13
460	20240216	110500	75735526	1391	1391	1391	1391	1
461	20240216	110400	75734135	1389	1389	1389	1389	0
462	20240216	110300	75734135	1389	1389	1389	1389	0
463	20240216	110200	75734135	1389	1389	1389	1389	0
464	20240216	110100	75734135	1389	1389	1389	1389	0
465	20240216	110000	75734135	1389	1390	1391	1389	3
466	20240216	105900	75729965	1391	1391	1391	1391	0
467	20240216	105800	75729965	1391	1391	1391	1391	0
468	20240216	105700	75729965	1391	1391	1391	1391	0
469	20240216	105600	75729965	1391	1390	1391	1389	23
470	20240216	105500	75697983	1391	1386	1391	1386	169
471	20240216	105400	75463729	1391	1391	1391	1391	1
472	20240216	105300	75462338	1386	1386	1386	1386	0
473	20240216	105200	75462338	1386	1386	1386	1386	0
474	20240216	105100	75462338	1386	1386	1386	1386	0
475	20240216	105000	75462338	1386	1386	1386	1386	0
476	20240216	104900	75462338	1386	1386	1386	1386	0
477	20240216	104800	75462338	1386	1391	1391	1386	11
478	20240216	104700	75447087	1391	1391	1391	1391	0
479	20240216	104600	75447087	1391	1391	1391	1391	0
480	20240216	104500	75447087	1391	1391	1391	1391	10
481	20240216	104400	75433177	1391	1391	1391	1391	0
482	20240216	104300	75433177	1391	1386	1391	1385	4002
483	20240216	104200	69889179	1386	1387	1387	1386	1000
484	20240216	104100	68502898	1387	1390	1390	1387	680
485	20240216	104000	67559501	1391	1391	1391	1391	30
486	20240216	103900	67517771	1391	1391	1391	1391	20
487	20240216	103800	67489951	1391	1391	1391	1391	0
488	20240216	103700	67489951	1391	1391	1391	1391	0
489	20240216	103600	67489951	1391	1391	1391	1391	10
490	20240216	103500	67476041	1392	1392	1392	1392	0
491	20240216	103400	67476041	1392	1392	1392	1392	312
492	20240216	103300	67041737	1392	1392	1392	1392	10
493	20240216	103200	67027817	1392	1392	1392	1392	20
494	20240216	103100	66999977	1392	1392	1392	1392	1
495	20240216	103000	66998585	1392	1392	1392	1392	1
496	20240216	102900	66997193	1391	1391	1391	1391	0
497	20240216	102800	66997193	1391	1391	1391	1391	1300
498	20240216	102700	65188893	1396	1391	1396	1391	11
499	20240216	102600	65173587	1396	1396	1396	1396	0
500	20240216	102500	65173587	1396	1396	1396	1396	0
501	20240216	102400	65173587	1396	1395	1396	1395	736
502	20240216	102300	64146857	1390	1390	1390	1390	3000
503	20240216	102200	59976857	1395	1395	1395	1395	1
504	20240216	102100	59975462	1390	1390	1390	1390	1
505	20240216	102000	59974072	1395	1395	1395	1395	6
506	20240216	101900	59965702	1395	1395	1395	1395	1
507	20240216	101800	59964307	1390	1390	1390	1390	8
508	20240216	101700	59953187	1395	1395	1395	1395	500
509	20240216	101600	59255687	1395	1395	1395	1395	0
510	20240216	101500	59255687	1395	1395	1395	1395	0
511	20240216	101400	59255687	1395	1392	1395	1391	501
512	20240216	101300	58558791	1395	1395	1395	1395	0
513	20240216	101200	58558791	1395	1393	1395	1392	510
514	20240216	101100	57848779	1392	1392	1392	1392	0
515	20240216	101000	57848779	1392	1392	1392	1392	0
516	20240216	100900	57848779	1392	1395	1395	1392	3
517	20240216	100800	57844600	1394	1394	1394	1394	35
518	20240216	100700	57795810	1394	1394	1395	1394	630
519	20240216	100600	56917250	1394	1394	1394	1394	1
520	20240216	100500	56915856	1394	1394	1394	1394	102
521	20240216	100400	56773668	1393	1393	1393	1393	151
522	20240216	100300	56563325	1392	1392	1392	1392	100
523	20240216	100200	56424125	1392	1392	1392	1392	100
524	20240216	100100	56284925	1392	1392	1392	1392	500
525	20240216	100000	55588925	1392	1389	1392	1383	141
526	20240216	095900	55392945	1383	1388	1389	1383	46
527	20240216	095800	55329151	1388	1388	1388	1388	0
528	20240216	095700	55329151	1388	1388	1388	1388	10
529	20240216	095600	55315271	1389	1389	1389	1389	0
530	20240216	095500	55315271	1389	1389	1389	1389	0
531	20240216	095400	55315271	1389	1382	1389	1380	3003
532	20240216	095300	51169490	1391	1385	1391	1385	991
533	20240216	095200	49796949	1382	1385	1385	1382	1919
534	20240216	095100	47143725	1385	1385	1385	1385	10
535	20240216	095000	47129875	1393	1393	1393	1393	0
536	20240216	094900	47129875	1393	1393	1393	1393	0
537	20240216	094800	47129875	1393	1385	1393	1385	11
538	20240216	094700	47114560	1385	1385	1385	1385	0
539	20240216	094600	47114560	1385	1385	1385	1385	0
540	20240216	094500	47114560	1385	1387	1387	1385	300
541	20240216	094400	46698876	1387	1387	1395	1387	15
542	20240216	094300	46678055	1396	1396	1396	1396	0
543	20240216	094200	46678055	1396	1396	1396	1396	0
544	20240216	094100	46678055	1396	1396	1396	1396	10
545	20240216	094000	46664095	1395	1395	1395	1395	0
546	20240216	093900	46664095	1395	1394	1395	1394	63
547	20240216	093800	46576252	1387	1387	1387	1387	0
548	20240216	093700	46576252	1387	1394	1394	1387	3
549	20240216	093600	46572077	1387	1387	1387	1387	0
550	20240216	093500	46572077	1387	1387	1387	1387	0
551	20240216	093400	46572077	1387	1387	1387	1387	0
552	20240216	093300	46572077	1387	1397	1397	1387	9
553	20240216	093200	46559574	1397	1397	1397	1397	0
554	20240216	093100	46559574	1397	1397	1397	1397	2
555	20240216	093000	46556780	1396	1396	1396	1396	0
556	20240216	092900	46556780	1396	1396	1396	1396	10
557	20240216	092800	46542820	1398	1398	1398	1398	0
558	20240216	092700	46542820	1398	1388	1398	1387	12001
559	20240216	092600	29897421	1399	1399	1399	1399	0
560	20240216	092500	29897421	1399	1399	1399	1399	0
561	20240216	092400	29897421	1399	1399	1399	1399	0
562	20240216	092300	29897421	1399	1399	1399	1399	0
563	20240216	092200	29897421	1399	1399	1399	1399	0
564	20240216	092100	29897421	1399	1399	1399	1399	0
565	20240216	092000	29897421	1399	1399	1399	1399	1
566	20240216	091900	29896022	1387	1387	1387	1387	1
567	20240216	091800	29894635	1387	1387	1387	1387	0
568	20240216	091700	29894635	1387	1399	1399	1387	7501
569	20240216	091600	19490659	1387	1392	1401	1387	3029
570	20240216	091500	15251023	1385	1385	1385	1385	5
571	20240216	091400	15244098	1385	1390	1390	1385	1102
572	20240216	091300	13717218	1390	1385	1390	1385	3222
573	20240216	091200	9254698	1385	1387	1390	1385	199
574	20240216	091100	8979058	1385	1391	1391	1385	4715
575	20240216	091000	2436254	1391	1391	1391	1391	109
576	20240216	090900	2284635	1391	1391	1391	1391	700
577	20240216	090800	1310935	1401	1401	1401	1401	0
578	20240216	090700	1310935	1401	1400	1401	1400	3
579	20240216	090600	1306734	1401	1401	1401	1401	0
580	20240216	090500	1306734	1401	1400	1401	1400	2
581	20240216	090400	1303933	1399	1398	1399	1398	50
582	20240216	090300	1233984	1399	1399	1399	1399	0
583	20240216	090200	1233984	1399	1399	1399	1399	1
584	20240216	090100	1232585	1390	1390	1390	1390	0
585	20240216	090000	1232585	1390	1402	1402	1390	878