KissMeData/004720/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184300	231031510	5890	5890	5890	5890	2786
3	20240216	184200	231031510	5890	5890	5890	5890	0
4	20240216	184100	231031510	5890	5890	5890	5890	0
5	20240216	184000	231031510	5890	5890	5890	5890	0
6	20240216	183900	231031510	5890	5890	5890	5890	0
7	20240216	183800	231031510	5890	5890	5890	5890	0
8	20240216	183700	231031510	5890	5890	5890	5890	0
9	20240216	183600	231031510	5890	5890	5890	5890	0
10	20240216	183500	231031510	5890	5890	5890	5890	0
11	20240216	183400	231031510	5890	5890	5890	5890	0
12	20240216	183300	231031510	5890	5890	5890	5890	0
13	20240216	183200	231031510	5890	5890	5890	5890	0
14	20240216	183100	231031510	5890	5890	5890	5890	0
15	20240216	183000	231031510	5890	5890	5890	5890	0
16	20240216	182900	231031510	5890	5890	5890	5890	0
17	20240216	182800	231031510	5890	5890	5890	5890	0
18	20240216	182700	231031510	5890	5890	5890	5890	0
19	20240216	182600	231031510	5890	5890	5890	5890	0
20	20240216	182500	231031510	5890	5890	5890	5890	0
21	20240216	182400	231031510	5890	5890	5890	5890	0
22	20240216	182300	231031510	5890	5890	5890	5890	0
23	20240216	182200	231031510	5890	5890	5890	5890	0
24	20240216	182100	231031510	5890	5890	5890	5890	0
25	20240216	182000	231031510	5890	5890	5890	5890	0
26	20240216	181900	231031510	5890	5890	5890	5890	0
27	20240216	181800	231031510	5890	5890	5890	5890	0
28	20240216	181700	231031510	5890	5890	5890	5890	0
29	20240216	181600	231031510	5890	5890	5890	5890	0
30	20240216	181500	231031510	5890	5890	5890	5890	0
31	20240216	181400	231031510	5890	5890	5890	5890	0
32	20240216	181300	231031510	5890	5890	5890	5890	2786
33	20240216	181200	231031510	5890	5890	5890	5890	0
34	20240216	181100	231031510	5890	5890	5890	5890	0
35	20240216	181000	231031510	5890	5890	5890	5890	0
36	20240216	180900	231031510	5890	5890	5890	5890	0
37	20240216	180800	231031510	5890	5890	5890	5890	0
38	20240216	180700	231031510	5890	5890	5890	5890	0
39	20240216	180600	231031510	5890	5890	5890	5890	0
40	20240216	180500	231031510	5890	5890	5890	5890	0
41	20240216	180400	231031510	5890	5890	5890	5890	0
42	20240216	180300	231031510	5890	5890	5890	5890	0
43	20240216	180200	231031510	5890	5890	5890	5890	0
44	20240216	180100	231031510	5890	5890	5890	5890	0
45	20240216	180000	231031510	5890	5890	5890	5890	0
46	20240216	175900	231031510	5890	5890	5890	5890	0
47	20240216	175800	231031510	5890	5890	5890	5890	0
48	20240216	175700	231031510	5890	5890	5890	5890	0
49	20240216	175600	231031510	5890	5890	5890	5890	0
50	20240216	175500	231031510	5890	5890	5890	5890	0
51	20240216	175400	231031510	5890	5890	5890	5890	0
52	20240216	175300	231031510	5890	5890	5890	5890	0
53	20240216	175200	231031510	5890	5890	5890	5890	0
54	20240216	175100	231031510	5890	5890	5890	5890	0
55	20240216	175000	231031510	5890	5890	5890	5890	0
56	20240216	174900	231031510	5890	5890	5890	5890	0
57	20240216	174800	231031510	5890	5890	5890	5890	0
58	20240216	174700	231031510	5890	5890	5890	5890	0
59	20240216	174600	231031510	5890	5890	5890	5890	0
60	20240216	174500	231031510	5890	5890	5890	5890	0
61	20240216	174400	231031510	5890	5890	5890	5890	0
62	20240216	174300	231031510	5890	5890	5890	5890	2786
63	20240216	174200	231031510	5890	5890	5890	5890	0
64	20240216	174100	231031510	5890	5890	5890	5890	0
65	20240216	174000	231031510	5890	5890	5890	5890	0
66	20240216	173900	231031510	5890	5890	5890	5890	0
67	20240216	173800	231031510	5890	5890	5890	5890	0
68	20240216	173700	231031510	5890	5890	5890	5890	0
69	20240216	173600	231031510	5890	5890	5890	5890	0
70	20240216	173500	231031510	5890	5890	5890	5890	0
71	20240216	173400	231031510	5890	5890	5890	5890	0
72	20240216	173300	231031510	5890	5890	5890	5890	0
73	20240216	173200	231031510	5890	5890	5890	5890	0
74	20240216	173100	231031510	5890	5890	5890	5890	0
75	20240216	173000	231031510	5890	5890	5890	5890	0
76	20240216	172900	231031510	5890	5890	5890	5890	0
77	20240216	172800	231031510	5890	5890	5890	5890	0
78	20240216	172700	231031510	5890	5890	5890	5890	0
79	20240216	172600	231031510	5890	5890	5890	5890	0
80	20240216	172500	231031510	5890	5890	5890	5890	0
81	20240216	172400	231031510	5890	5890	5890	5890	0
82	20240216	172300	231031510	5890	5890	5890	5890	0
83	20240216	172200	231031510	5890	5890	5890	5890	0
84	20240216	172100	231031510	5890	5890	5890	5890	0
85	20240216	172000	231031510	5890	5890	5890	5890	0
86	20240216	171900	231031510	5890	5890	5890	5890	0
87	20240216	171800	231031510	5890	5890	5890	5890	0
88	20240216	171700	231031510	5890	5890	5890	5890	0
89	20240216	171600	231031510	5890	5890	5890	5890	0
90	20240216	171500	231031510	5890	5890	5890	5890	0
91	20240216	171400	231031510	5890	5890	5890	5890	0
92	20240216	171300	231031510	5890	5890	5890	5890	2786
93	20240216	171200	231031510	5890	5890	5890	5890	0
94	20240216	171100	231031510	5890	5890	5890	5890	0
95	20240216	171000	231031510	5890	5890	5890	5890	0
96	20240216	170900	231031510	5890	5890	5890	5890	0
97	20240216	170800	231031510	5890	5890	5890	5890	0
98	20240216	170700	231031510	5890	5890	5890	5890	0
99	20240216	170600	231031510	5890	5890	5890	5890	0
100	20240216	170500	231031510	5890	5890	5890	5890	0
101	20240216	170400	231031510	5890	5890	5890	5890	0
102	20240216	170300	231031510	5890	5890	5890	5890	0
103	20240216	170200	231031510	5890	5890	5890	5890	0
104	20240216	170100	231031510	5890	5890	5890	5890	0
105	20240216	170000	231031510	5890	5890	5890	5890	0
106	20240216	165900	231031510	5890	5890	5890	5890	0
107	20240216	165800	231031510	5890	5890	5890	5890	0
108	20240216	165700	231031510	5890	5890	5890	5890	0
109	20240216	165600	231031510	5890	5890	5890	5890	0
110	20240216	165500	231031510	5890	5890	5890	5890	0
111	20240216	165400	231031510	5890	5890	5890	5890	0
112	20240216	165300	231031510	5890	5890	5890	5890	0
113	20240216	165200	231031510	5890	5890	5890	5890	0
114	20240216	165100	231031510	5890	5890	5890	5890	0
115	20240216	165000	231031510	5890	5890	5890	5890	0
116	20240216	164900	231031510	5890	5890	5890	5890	0
117	20240216	164800	231031510	5890	5890	5890	5890	0
118	20240216	164700	231031510	5890	5890	5890	5890	0
119	20240216	164600	231031510	5890	5890	5890	5890	0
120	20240216	164500	231031510	5890	5890	5890	5890	0
121	20240216	164400	231031510	5890	5890	5890	5890	0
122	20240216	164300	231031510	5890	5890	5890	5890	2786
123	20240216	164200	231031510	5890	5890	5890	5890	0
124	20240216	164100	231031510	5890	5890	5890	5890	0
125	20240216	164000	231031510	5890	5890	5890	5890	0
126	20240216	163900	231031510	5890	5890	5890	5890	0
127	20240216	163800	231031510	5890	5890	5890	5890	0
128	20240216	163700	231031510	5890	5890	5890	5890	0
129	20240216	163600	231031510	5890	5890	5890	5890	0
130	20240216	163500	231031510	5890	5890	5890	5890	0
131	20240216	163400	231031510	5890	5890	5890	5890	0
132	20240216	163300	231031510	5890	5890	5890	5890	0
133	20240216	163200	231031510	5890	5890	5890	5890	0
134	20240216	163100	231031510	5890	5890	5890	5890	0
135	20240216	163000	231031510	5890	5890	5890	5890	0
136	20240216	162900	231031510	5890	5890	5890	5890	0
137	20240216	162800	231031510	5890	5890	5890	5890	0
138	20240216	162700	231031510	5890	5890	5890	5890	0
139	20240216	162600	231031510	5890	5890	5890	5890	0
140	20240216	162500	231031510	5890	5890	5890	5890	0
141	20240216	162400	231031510	5890	5890	5890	5890	0
142	20240216	162300	231031510	5890	5890	5890	5890	0
143	20240216	162200	231031510	5890	5890	5890	5890	0
144	20240216	162100	231031510	5890	5890	5890	5890	0
145	20240216	162000	231031510	5890	5890	5890	5890	0
146	20240216	161900	231031510	5890	5890	5890	5890	0
147	20240216	161800	231031510	5890	5890	5890	5890	0
148	20240216	161700	231031510	5890	5890	5890	5890	0
149	20240216	161600	231031510	5890	5890	5890	5890	0
150	20240216	161500	231031510	5890	5890	5890	5890	0
151	20240216	161400	231031510	5890	5890	5890	5890	0
152	20240216	161300	231031510	5890	5890	5890	5890	2786
153	20240216	161200	231031510	5890	5890	5890	5890	0
154	20240216	161100	231031510	5890	5890	5890	5890	0
155	20240216	161000	231031510	5890	5890	5890	5890	0
156	20240216	160900	231031510	5890	5890	5890	5890	0
157	20240216	160800	231031510	5890	5890	5890	5890	0
158	20240216	160700	231031510	5890	5890	5890	5890	0
159	20240216	160600	231031510	5890	5890	5890	5890	0
160	20240216	160500	231031510	5890	5890	5890	5890	0
161	20240216	160400	231031510	5890	5890	5890	5890	0
162	20240216	160300	231031510	5890	5890	5890	5890	0
163	20240216	160200	231031510	5890	5890	5890	5890	0
164	20240216	160100	231031510	5890	5890	5890	5890	0
165	20240216	160000	231031510	5890	5890	5890	5890	0
166	20240216	155900	231031510	5890	5890	5890	5890	0
167	20240216	155800	231031510	5890	5890	5890	5890	0
168	20240216	155700	231031510	5890	5890	5890	5890	0
169	20240216	155600	231031510	5890	5890	5890	5890	0
170	20240216	155500	231031510	5890	5890	5890	5890	0
171	20240216	155400	231031510	5890	5890	5890	5890	0
172	20240216	155300	231031510	5890	5890	5890	5890	0
173	20240216	155200	231031510	5890	5890	5890	5890	0
174	20240216	155100	231031510	5890	5890	5890	5890	0
175	20240216	155000	231031510	5890	5890	5890	5890	0
176	20240216	154900	231031510	5890	5890	5890	5890	0
177	20240216	154800	231031510	5890	5890	5890	5890	0
178	20240216	154700	231031510	5890	5890	5890	5890	0
179	20240216	154600	231031510	5890	5890	5890	5890	0
180	20240216	154500	231031510	5890	5890	5890	5890	0
181	20240216	154400	231031510	5890	5890	5890	5890	0
182	20240216	154300	231031510	5890	5890	5890	5890	2786
183	20240216	154200	231031510	5890	5890	5890	5890	0
184	20240216	154100	231031510	5890	5890	5890	5890	0
185	20240216	154000	231031510	5890	5890	5890	5890	0
186	20240216	153900	231031510	5890	5890	5890	5890	0
187	20240216	153800	231031510	5890	5890	5890	5890	0
188	20240216	153700	231031510	5890	5890	5890	5890	0
189	20240216	153600	231031510	5890	5890	5890	5890	0
190	20240216	153500	231031510	5890	5890	5890	5890	0
191	20240216	153400	231031510	5890	5890	5890	5890	0
192	20240216	153300	231031510	5890	5890	5890	5890	0
193	20240216	153200	231031510	5890	5890	5890	5890	0
194	20240216	153100	231031510	5890	5890	5890	5890	0
195	20240216	153000	231031510	5890	5890	5890	5890	2786
196	20240216	152900	214621970	5880	5880	5880	5880	0
197	20240216	152800	214621970	5880	5880	5880	5880	0
198	20240216	152700	214621970	5880	5880	5880	5880	0
199	20240216	152600	214621970	5880	5880	5880	5880	0
200	20240216	152500	214621970	5880	5880	5880	5880	0
201	20240216	152400	214621970	5880	5880	5880	5880	0
202	20240216	152300	214621970	5880	5880	5880	5880	0
203	20240216	152200	214621970	5880	5880	5880	5880	0
204	20240216	152100	214621970	5880	5880	5880	5880	0
205	20240216	152000	214621970	5880	5880	5880	5880	0
206	20240216	151900	214621970	5880	5870	5880	5870	420
207	20240216	151800	212156370	5880	5870	5880	5870	733
208	20240216	151700	207846530	5870	5870	5870	5870	210
209	20240216	151600	206613830	5880	5880	5880	5880	1
210	20240216	151500	206607950	5870	5870	5870	5870	444
211	20240216	151400	204001670	5870	5870	5870	5870	0
212	20240216	151300	204001670	5870	5870	5870	5870	0
213	20240216	151200	204001670	5870	5870	5870	5870	200
214	20240216	151100	202827670	5880	5870	5880	5870	201
215	20240216	151000	201647790	5860	5860	5860	5860	1051
216	20240216	150900	195488930	5870	5880	5880	5870	614
217	20240216	150800	191884740	5870	5870	5870	5870	7
218	20240216	150700	191843650	5870	5870	5870	5870	2
219	20240216	150600	191831910	5860	5870	5870	5860	5
220	20240216	150500	191802600	5870	5870	5870	5870	0
221	20240216	150400	191802600	5870	5870	5870	5870	0
222	20240216	150300	191802600	5870	5870	5870	5870	0
223	20240216	150200	191802600	5870	5870	5870	5870	44
224	20240216	150100	191544320	5870	5870	5870	5870	3
225	20240216	150000	191526710	5870	5870	5870	5870	10
226	20240216	145900	191468010	5860	5870	5870	5860	159
227	20240216	145800	190536170	5860	5870	5870	5860	15
228	20240216	145700	190448240	5880	5880	5880	5880	0
229	20240216	145600	190448240	5880	5880	5880	5880	0
230	20240216	145500	190448240	5880	5880	5880	5880	0
231	20240216	145400	190448240	5880	5880	5880	5880	6
232	20240216	145300	190412960	5870	5870	5870	5870	0
233	20240216	145200	190412960	5870	5870	5870	5870	50
234	20240216	145100	190119460	5870	5870	5870	5870	1
235	20240216	145000	190113590	5870	5870	5870	5870	0
236	20240216	144900	190113590	5870	5870	5870	5870	1
237	20240216	144800	190107720	5870	5870	5870	5870	0
238	20240216	144700	190107720	5870	5850	5870	5850	754
239	20240216	144600	185693740	5850	5850	5850	5850	0
240	20240216	144500	185693740	5850	5860	5860	5850	1452
241	20240216	144400	177195830	5860	5860	5860	5860	0
242	20240216	144300	177195830	5860	5860	5860	5860	0
243	20240216	144200	177195830	5860	5860	5860	5860	48
244	20240216	144100	176914550	5860	5870	5870	5860	154
245	20240216	144000	176011920	5870	5870	5870	5870	170
246	20240216	143900	175014020	5870	5870	5870	5870	0
247	20240216	143800	175014020	5870	5860	5870	5860	126
248	20240216	143700	174275500	5870	5870	5870	5870	0
249	20240216	143600	174275500	5870	5870	5870	5870	500
250	20240216	143500	171340500	5860	5860	5860	5860	0
251	20240216	143400	171340500	5860	5860	5860	5860	0
252	20240216	143300	171340500	5860	5860	5860	5860	0
253	20240216	143200	171340500	5860	5860	5860	5860	150
254	20240216	143100	170461500	5870	5870	5870	5870	0
255	20240216	143000	170461500	5870	5870	5870	5870	0
256	20240216	142900	170461500	5870	5870	5870	5870	0
257	20240216	142800	170461500	5870	5870	5870	5870	10
258	20240216	142700	170402800	5870	5870	5870	5870	0
259	20240216	142600	170402800	5870	5870	5870	5870	0
260	20240216	142500	170402800	5870	5870	5870	5870	1
261	20240216	142400	170396930	5860	5860	5860	5860	21
262	20240216	142300	170273870	5860	5860	5860	5860	0
263	20240216	142200	170273870	5860	5860	5860	5860	3
264	20240216	142100	170256290	5870	5870	5870	5870	1
265	20240216	142000	170250420	5860	5860	5860	5860	22
266	20240216	141900	170121500	5870	5870	5870	5870	1
267	20240216	141800	170115630	5870	5870	5870	5870	0
268	20240216	141700	170115630	5870	5870	5870	5870	0
269	20240216	141600	170115630	5870	5870	5870	5870	0
270	20240216	141500	170115630	5870	5870	5870	5870	0
271	20240216	141400	170115630	5870	5870	5870	5870	0
272	20240216	141300	170115630	5870	5870	5870	5870	0
273	20240216	141200	170115630	5870	5870	5870	5870	0
274	20240216	141100	170115630	5870	5870	5870	5870	1
275	20240216	141000	170109760	5860	5860	5860	5860	0
276	20240216	140900	170109760	5860	5860	5860	5860	0
277	20240216	140800	170109760	5860	5860	5860	5860	0
278	20240216	140700	170109760	5860	5860	5860	5860	278
279	20240216	140600	168480680	5860	5860	5860	5860	1
280	20240216	140500	168474820	5860	5860	5860	5860	0
281	20240216	140400	168474820	5860	5860	5860	5860	25
282	20240216	140300	168328320	5860	5860	5860	5860	0
283	20240216	140200	168328320	5860	5860	5860	5860	0
284	20240216	140100	168328320	5860	5860	5860	5860	0
285	20240216	140000	168328320	5860	5860	5860	5860	0
286	20240216	135900	168328320	5860	5860	5860	5860	0
287	20240216	135800	168328320	5860	5860	5860	5860	2
288	20240216	135700	168316600	5860	5860	5860	5860	0
289	20240216	135600	168316600	5860	5860	5860	5860	0
290	20240216	135500	168316600	5860	5860	5860	5860	5
291	20240216	135400	168287300	5850	5850	5850	5850	0
292	20240216	135300	168287300	5850	5850	5850	5850	0
293	20240216	135200	168287300	5850	5850	5850	5850	0
294	20240216	135100	168287300	5850	5850	5850	5850	0
295	20240216	135000	168287300	5850	5850	5850	5850	0
296	20240216	134900	168287300	5850	5850	5850	5850	0
297	20240216	134800	168287300	5850	5850	5850	5850	319
298	20240216	134700	166421150	5860	5860	5860	5860	0
299	20240216	134600	166421150	5860	5860	5860	5860	0
300	20240216	134500	166421150	5860	5860	5860	5860	15
301	20240216	134400	166333250	5860	5860	5860	5860	0
302	20240216	134300	166333250	5860	5860	5860	5860	0
303	20240216	134200	166333250	5860	5860	5860	5860	1
304	20240216	134100	166327390	5860	5860	5860	5860	0
305	20240216	134000	166327390	5860	5860	5860	5860	0
306	20240216	133900	166327390	5860	5860	5860	5860	0
307	20240216	133800	166327390	5860	5860	5860	5860	0
308	20240216	133700	166327390	5860	5860	5860	5860	0
309	20240216	133600	166327390	5860	5860	5860	5860	0
310	20240216	133500	166327390	5860	5860	5860	5860	1
311	20240216	133400	166321530	5840	5840	5840	5840	0
312	20240216	133300	166321530	5840	5840	5840	5840	50
313	20240216	133200	166029530	5850	5850	5850	5850	1
314	20240216	133100	166023680	5840	5840	5840	5840	0
315	20240216	133000	166023680	5840	5840	5840	5840	0
316	20240216	132900	166023680	5840	5850	5850	5840	288
317	20240216	132800	164341650	5850	5850	5850	5850	0
318	20240216	132700	164341650	5850	5850	5850	5850	111
319	20240216	132600	163692300	5850	5850	5850	5850	197
320	20240216	132500	162539850	5850	5850	5850	5850	0
321	20240216	132400	162539850	5850	5850	5850	5850	140
322	20240216	132300	161720850	5850	5850	5850	5850	0
323	20240216	132200	161720850	5850	5850	5850	5850	0
324	20240216	132100	161720850	5850	5850	5850	5850	168
325	20240216	132000	160738050	5840	5840	5840	5840	0
326	20240216	131900	160738050	5840	5840	5840	5840	0
327	20240216	131800	160738050	5840	5840	5840	5840	0
328	20240216	131700	160738050	5840	5840	5840	5840	0
329	20240216	131600	160738050	5840	5840	5840	5840	0
330	20240216	131500	160738050	5840	5840	5840	5840	143
331	20240216	131400	159902930	5840	5840	5840	5840	0
332	20240216	131300	159902930	5840	5840	5840	5840	0
333	20240216	131200	159902930	5840	5840	5840	5840	0
334	20240216	131100	159902930	5840	5840	5840	5840	0
335	20240216	131000	159902930	5840	5840	5840	5840	0
336	20240216	130900	159902930	5840	5840	5840	5840	17
337	20240216	130800	159803650	5850	5850	5850	5850	0
338	20240216	130700	159803650	5850	5850	5850	5850	0
339	20240216	130600	159803650	5850	5850	5850	5850	100
340	20240216	130500	159218650	5850	5850	5850	5850	0
341	20240216	130400	159218650	5850	5850	5850	5850	0
342	20240216	130300	159218650	5850	5850	5850	5850	1
343	20240216	130200	159212800	5850	5850	5850	5850	10
344	20240216	130100	159154300	5850	5850	5850	5850	0
345	20240216	130000	159154300	5850	5850	5850	5850	0
346	20240216	125900	159154300	5850	5850	5850	5850	0
347	20240216	125800	159154300	5850	5850	5850	5850	0
348	20240216	125700	159154300	5850	5850	5850	5850	0
349	20240216	125600	159154300	5850	5850	5850	5850	0
350	20240216	125500	159154300	5850	5850	5850	5850	60
351	20240216	125400	158803300	5850	5850	5850	5850	0
352	20240216	125300	158803300	5850	5850	5850	5850	0
353	20240216	125200	158803300	5850	5850	5850	5850	25
354	20240216	125100	158657050	5850	5850	5850	5850	0
355	20240216	125000	158657050	5850	5850	5850	5850	0
356	20240216	124900	158657050	5850	5850	5850	5850	0
357	20240216	124800	158657050	5850	5850	5850	5850	30
358	20240216	124700	158481550	5850	5850	5850	5850	1
359	20240216	124600	158475700	5850	5850	5850	5850	0
360	20240216	124500	158475700	5850	5850	5850	5850	0
361	20240216	124400	158475700	5850	5850	5850	5850	1372
362	20240216	124300	150449500	5860	5860	5860	5860	0
363	20240216	124200	150449500	5860	5860	5860	5860	0
364	20240216	124100	150449500	5860	5860	5860	5860	0
365	20240216	124000	150449500	5860	5860	5860	5860	0
366	20240216	123900	150449500	5860	5860	5860	5860	0
367	20240216	123800	150449500	5860	5860	5860	5860	0
368	20240216	123700	150449500	5860	5860	5860	5860	0
369	20240216	123600	150449500	5860	5860	5860	5860	0
370	20240216	123500	150449500	5860	5860	5860	5860	0
371	20240216	123400	150449500	5860	5860	5860	5860	0
372	20240216	123300	150449500	5860	5860	5860	5860	0
373	20240216	123200	150449500	5860	5860	5860	5860	0
374	20240216	123100	150449500	5860	5860	5860	5860	0
375	20240216	123000	150449500	5860	5860	5860	5860	1
376	20240216	122900	150443640	5850	5850	5850	5850	1
377	20240216	122800	150437790	5850	5860	5860	5850	546
378	20240216	122700	147240680	5870	5870	5870	5870	0
379	20240216	122600	147240680	5870	5870	5870	5870	0
380	20240216	122500	147240680	5870	5870	5870	5870	0
381	20240216	122400	147240680	5870	5870	5870	5870	50
382	20240216	122300	146947180	5860	5860	5860	5860	178
383	20240216	122200	145904100	5870	5860	5870	5860	106
384	20240216	122100	145282930	5860	5870	5870	5860	117
385	20240216	122000	144596180	5880	5880	5880	5880	0
386	20240216	121900	144596180	5880	5880	5880	5880	0
387	20240216	121800	144596180	5880	5880	5880	5880	0
388	20240216	121700	144596180	5880	5870	5880	5860	95
389	20240216	121600	144038380	5870	5870	5870	5870	99
390	20240216	121500	143457250	5870	5870	5870	5870	0
391	20240216	121400	143457250	5870	5870	5870	5870	1
392	20240216	121300	143451380	5860	5860	5860	5860	0
393	20240216	121200	143451380	5860	5860	5860	5860	3
394	20240216	121100	143433800	5870	5870	5870	5870	0
395	20240216	121000	143433800	5870	5870	5870	5870	0
396	20240216	120900	143433800	5870	5870	5870	5870	0
397	20240216	120800	143433800	5870	5870	5870	5870	0
398	20240216	120700	143433800	5870	5870	5870	5870	15
399	20240216	120600	143345750	5880	5880	5880	5880	0
400	20240216	120500	143345750	5880	5880	5880	5880	0
401	20240216	120400	143345750	5880	5880	5880	5880	0
402	20240216	120300	143345750	5880	5880	5880	5880	0
403	20240216	120200	143345750	5880	5860	5880	5860	727
404	20240216	120100	139077740	5860	5860	5860	5860	0
405	20240216	120000	139077740	5860	5860	5860	5860	8
406	20240216	115900	139030860	5840	5840	5840	5840	0
407	20240216	115800	139030860	5840	5840	5840	5840	0
408	20240216	115700	139030860	5840	5840	5840	5840	169
409	20240216	115600	138043900	5840	5840	5840	5840	13
410	20240216	115500	137967980	5840	5840	5840	5840	342
411	20240216	115400	135970700	5840	5850	5850	5840	4056
412	20240216	115300	112275790	5860	5860	5860	5860	0
413	20240216	115200	112275790	5860	5850	5860	5850	44
414	20240216	115100	112018000	5860	5850	5860	5850	3
415	20240216	115000	112000430	5850	5850	5850	5850	0
416	20240216	114900	112000430	5850	5850	5850	5850	0
417	20240216	114800	112000430	5850	5850	5850	5850	0
418	20240216	114700	112000430	5850	5850	5850	5850	101
419	20240216	114600	111409580	5860	5860	5860	5860	0
420	20240216	114500	111409580	5860	5860	5860	5860	0
421	20240216	114400	111409580	5860	5860	5860	5860	0
422	20240216	114300	111409580	5860	5860	5860	5860	5
423	20240216	114200	111380280	5860	5860	5860	5860	0
424	20240216	114100	111380280	5860	5860	5860	5860	3
425	20240216	114000	111362700	5860	5860	5860	5860	0
426	20240216	113900	111362700	5860	5860	5860	5860	10
427	20240216	113800	111304100	5860	5860	5860	5860	15
428	20240216	113700	111216200	5860	5860	5860	5860	0
429	20240216	113600	111216200	5860	5860	5860	5860	10
430	20240216	113500	111157600	5860	5860	5860	5860	0
431	20240216	113400	111157600	5860	5860	5860	5860	4
432	20240216	113300	111134160	5860	5860	5860	5860	5
433	20240216	113200	111104860	5850	5850	5850	5850	1
434	20240216	113100	111099010	5860	5870	5870	5860	44
435	20240216	113000	110841160	5860	5860	5860	5860	0
436	20240216	112900	110841160	5860	5860	5860	5860	651
437	20240216	112800	107026300	5870	5870	5870	5870	0
438	20240216	112700	107026300	5870	5870	5870	5870	0
439	20240216	112600	107026300	5870	5870	5870	5870	0
440	20240216	112500	107026300	5870	5870	5870	5870	0
441	20240216	112400	107026300	5870	5870	5870	5870	0
442	20240216	112300	107026300	5870	5870	5870	5870	0
443	20240216	112200	107026300	5870	5870	5870	5870	0
444	20240216	112100	107026300	5870	5870	5870	5870	0
445	20240216	112000	107026300	5870	5870	5870	5870	17
446	20240216	111900	106926510	5870	5870	5870	5870	0
447	20240216	111800	106926510	5870	5870	5870	5870	0
448	20240216	111700	106926510	5870	5870	5870	5870	0
449	20240216	111600	106926510	5870	5870	5870	5870	0
450	20240216	111500	106926510	5870	5870	5870	5870	0
451	20240216	111400	106926510	5870	5870	5870	5870	0
452	20240216	111300	106926510	5870	5870	5870	5870	0
453	20240216	111200	106926510	5870	5870	5870	5870	0
454	20240216	111100	106926510	5870	5870	5870	5870	0
455	20240216	111000	106926510	5870	5870	5870	5870	0
456	20240216	110900	106926510	5870	5870	5870	5870	0
457	20240216	110800	106926510	5870	5870	5870	5870	13
458	20240216	110700	106850200	5880	5870	5880	5870	207
459	20240216	110600	105634910	5870	5870	5870	5870	0
460	20240216	110500	105634910	5870	5870	5870	5870	0
461	20240216	110400	105634910	5870	5870	5870	5870	0
462	20240216	110300	105634910	5870	5870	5870	5870	0
463	20240216	110200	105634910	5870	5870	5870	5870	20
464	20240216	110100	105517510	5860	5860	5860	5860	0
465	20240216	110000	105517510	5860	5860	5860	5860	0
466	20240216	105900	105517510	5860	5860	5860	5860	0
467	20240216	105800	105517510	5860	5860	5860	5860	0
468	20240216	105700	105517510	5860	5860	5860	5860	50
469	20240216	105600	105224510	5860	5860	5860	5860	0
470	20240216	105500	105224510	5860	5860	5860	5860	137
471	20240216	105400	104421690	5860	5850	5860	5850	2100
472	20240216	105300	92136680	5850	5850	5850	5850	125
473	20240216	105200	91405430	5850	5850	5850	5850	0
474	20240216	105100	91405430	5850	5850	5850	5850	35
475	20240216	105000	91200680	5850	5850	5850	5850	0
476	20240216	104900	91200680	5850	5850	5850	5850	0
477	20240216	104800	91200680	5850	5850	5850	5850	0
478	20240216	104700	91200680	5850	5850	5850	5850	0
479	20240216	104600	91200680	5850	5850	5850	5850	0
480	20240216	104500	91200680	5850	5850	5850	5850	0
481	20240216	104400	91200680	5850	5840	5850	5840	2
482	20240216	104300	91188990	5840	5840	5840	5840	124
483	20240216	104200	90464830	5840	5840	5840	5840	0
484	20240216	104100	90464830	5840	5840	5840	5840	6
485	20240216	104000	90429790	5850	5850	5850	5850	0
486	20240216	103900	90429790	5850	5850	5850	5850	1
487	20240216	103800	90423940	5840	5840	5840	5840	694
488	20240216	103700	86370980	5840	5840	5840	5840	0
489	20240216	103600	86370980	5840	5840	5840	5840	0
490	20240216	103500	86370980	5840	5840	5840	5840	116
491	20240216	103400	85693540	5840	5840	5840	5840	0
492	20240216	103300	85693540	5840	5840	5840	5840	0
493	20240216	103200	85693540	5840	5840	5840	5840	0
494	20240216	103100	85693540	5840	5840	5840	5840	105
495	20240216	103000	85080340	5840	5840	5840	5840	11
496	20240216	102900	85016100	5840	5840	5840	5840	0
497	20240216	102800	85016100	5840	5840	5840	5840	0
498	20240216	102700	85016100	5840	5840	5840	5840	0
499	20240216	102600	85016100	5840	5840	5840	5840	0
500	20240216	102500	85016100	5840	5840	5840	5840	0
501	20240216	102400	85016100	5840	5840	5840	5840	0
502	20240216	102300	85016100	5840	5840	5840	5840	74
503	20240216	102200	84583940	5840	5840	5840	5840	267
504	20240216	102100	83024660	5840	5840	5840	5840	0
505	20240216	102000	83024660	5840	5840	5840	5840	0
506	20240216	101900	83024660	5840	5840	5840	5840	0
507	20240216	101800	83024660	5840	5840	5840	5840	0
508	20240216	101700	83024660	5840	5840	5840	5840	0
509	20240216	101600	83024660	5840	5840	5840	5840	0
510	20240216	101500	83024660	5840	5840	5840	5840	0
511	20240216	101400	83024660	5840	5840	5840	5840	0
512	20240216	101300	83024660	5840	5840	5840	5840	0
513	20240216	101200	83024660	5840	5840	5840	5840	3
514	20240216	101100	83007140	5840	5830	5840	5830	183
515	20240216	101000	81940170	5830	5830	5830	5830	50
516	20240216	100900	81648670	5830	5830	5830	5830	1
517	20240216	100800	81642840	5830	5830	5830	5830	149
518	20240216	100700	80774170	5830	5830	5830	5830	200
519	20240216	100600	79608170	5830	5820	5830	5820	474
520	20240216	100500	76846390	5830	5830	5830	5830	146
521	20240216	100400	75995210	5830	5830	5830	5830	4
522	20240216	100300	75971890	5830	5830	5830	5830	0
523	20240216	100200	75971890	5830	5830	5830	5830	990
524	20240216	100100	70200190	5820	5820	5820	5820	800
525	20240216	100000	65544190	5830	5830	5830	5830	8
526	20240216	095900	65497550	5830	5830	5830	5830	22
527	20240216	095800	65369290	5840	5830	5840	5830	2
528	20240216	095700	65357620	5830	5830	5830	5830	27
529	20240216	095600	65200210	5830	5830	5830	5830	4
530	20240216	095500	65176890	5840	5840	5840	5840	0
531	20240216	095400	65176890	5840	5840	5840	5840	5
532	20240216	095300	65147690	5830	5830	5830	5830	381
533	20240216	095200	62926460	5830	5830	5830	5830	101
534	20240216	095100	62337630	5830	5830	5830	5830	1
535	20240216	095000	62331800	5830	5830	5830	5830	102
536	20240216	094900	61737140	5830	5820	5830	5820	203
537	20240216	094800	60554670	5820	5830	5830	5820	760
538	20240216	094700	56130970	5830	5830	5830	5830	5
539	20240216	094600	56101820	5820	5820	5820	5820	0
540	20240216	094500	56101820	5820	5830	5830	5820	371
541	20240216	094400	53940590	5820	5830	5830	5820	419
542	20240216	094300	51499810	5830	5830	5830	5830	218
543	20240216	094200	50228870	5850	5850	5850	5850	0
544	20240216	094100	50228870	5850	5850	5850	5850	0
545	20240216	094000	50228870	5850	5850	5850	5850	0
546	20240216	093900	50228870	5850	5850	5850	5850	0
547	20240216	093800	50228870	5850	5850	5850	5850	0
548	20240216	093700	50228870	5850	5850	5850	5840	104
549	20240216	093600	49620480	5840	5850	5850	5820	1007
550	20240216	093500	43759430	5850	5850	5850	5850	2
551	20240216	093400	43747730	5850	5850	5850	5850	4
552	20240216	093300	43724330	5850	5850	5850	5850	1
553	20240216	093200	43718480	5820	5850	5850	5820	2205
554	20240216	093100	30865700	5860	5860	5860	5860	0
555	20240216	093000	30865700	5860	5860	5860	5860	1
556	20240216	092900	30859840	5850	5850	5850	5850	0
557	20240216	092800	30859840	5850	5850	5850	5850	7
558	20240216	092700	30818890	5850	5850	5850	5850	0
559	20240216	092600	30818890	5850	5850	5850	5850	0
560	20240216	092500	30818890	5850	5850	5850	5850	0
561	20240216	092400	30818890	5850	5850	5850	5850	291
562	20240216	092300	29116540	5850	5850	5850	5850	210
563	20240216	092200	27888040	5840	5840	5840	5840	500
564	20240216	092100	24968040	5840	5840	5840	5840	12
565	20240216	092000	24897960	5850	5860	5860	5850	291
566	20240216	091900	23195580	5860	5860	5860	5860	29
567	20240216	091800	23025640	5870	5860	5870	5860	52
568	20240216	091700	22720410	5850	5870	5870	5850	3
569	20240216	091600	22702830	5860	5860	5860	5860	3
570	20240216	091500	22685250	5860	5850	5860	5840	1001
571	20240216	091400	16832030	5860	5870	5870	5860	548
572	20240216	091300	13620740	5860	5860	5860	5860	264
573	20240216	091200	12073700	5880	5880	5880	5880	0
574	20240216	091100	12073700	5880	5880	5880	5880	300
575	20240216	091000	10309700	5880	5870	5880	5860	51
576	20240216	090900	10010130	5870	5870	5870	5870	56
577	20240216	090800	9681410	5870	5860	5870	5860	2
578	20240216	090700	9669680	5860	5860	5860	5860	204
579	20240216	090600	8474240	5860	5860	5860	5860	75
580	20240216	090500	8034740	5860	5860	5860	5860	0
581	20240216	090400	8034740	5860	5860	5860	5860	111
582	20240216	090300	7384280	5860	5860	5860	5860	0
583	20240216	090200	7384280	5860	5830	5860	5830	2
584	20240216	090100	7372590	5840	5840	5840	5840	0
585	20240216	090000	7372590	5840	5850	5850	5840	1262