KissMeData/020400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190500	188664710	9620	9620	9620	9620	417
3	20240216	190400	188664710	9620	9620	9620	9620	0
4	20240216	190300	188664710	9620	9620	9620	9620	0
5	20240216	190200	188664710	9620	9620	9620	9620	0
6	20240216	190100	188664710	9620	9620	9620	9620	0
7	20240216	190000	188664710	9620	9620	9620	9620	0
8	20240216	185900	188664710	9620	9620	9620	9620	0
9	20240216	185800	188664710	9620	9620	9620	9620	0
10	20240216	185700	188664710	9620	9620	9620	9620	0
11	20240216	185600	188664710	9620	9620	9620	9620	0
12	20240216	185500	188664710	9620	9620	9620	9620	0
13	20240216	185400	188664710	9620	9620	9620	9620	0
14	20240216	185300	188664710	9620	9620	9620	9620	0
15	20240216	185200	188664710	9620	9620	9620	9620	0
16	20240216	185100	188664710	9620	9620	9620	9620	0
17	20240216	185000	188664710	9620	9620	9620	9620	0
18	20240216	184900	188664710	9620	9620	9620	9620	0
19	20240216	184800	188664710	9620	9620	9620	9620	0
20	20240216	184700	188664710	9620	9620	9620	9620	0
21	20240216	184600	188664710	9620	9620	9620	9620	0
22	20240216	184500	188664710	9620	9620	9620	9620	0
23	20240216	184400	188664710	9620	9620	9620	9620	0
24	20240216	184300	188664710	9620	9620	9620	9620	0
25	20240216	184200	188664710	9620	9620	9620	9620	0
26	20240216	184100	188664710	9620	9620	9620	9620	0
27	20240216	184000	188664710	9620	9620	9620	9620	0
28	20240216	183900	188664710	9620	9620	9620	9620	0
29	20240216	183800	188664710	9620	9620	9620	9620	0
30	20240216	183700	188664710	9620	9620	9620	9620	0
31	20240216	183600	188664710	9620	9620	9620	9620	0
32	20240216	183500	188664710	9620	9620	9620	9620	417
33	20240216	183400	188664710	9620	9620	9620	9620	0
34	20240216	183300	188664710	9620	9620	9620	9620	0
35	20240216	183200	188664710	9620	9620	9620	9620	0
36	20240216	183100	188664710	9620	9620	9620	9620	0
37	20240216	183000	188664710	9620	9620	9620	9620	0
38	20240216	182900	188664710	9620	9620	9620	9620	0
39	20240216	182800	188664710	9620	9620	9620	9620	0
40	20240216	182700	188664710	9620	9620	9620	9620	0
41	20240216	182600	188664710	9620	9620	9620	9620	0
42	20240216	182500	188664710	9620	9620	9620	9620	0
43	20240216	182400	188664710	9620	9620	9620	9620	0
44	20240216	182300	188664710	9620	9620	9620	9620	0
45	20240216	182200	188664710	9620	9620	9620	9620	0
46	20240216	182100	188664710	9620	9620	9620	9620	0
47	20240216	182000	188664710	9620	9620	9620	9620	0
48	20240216	181900	188664710	9620	9620	9620	9620	0
49	20240216	181800	188664710	9620	9620	9620	9620	0
50	20240216	181700	188664710	9620	9620	9620	9620	0
51	20240216	181600	188664710	9620	9620	9620	9620	0
52	20240216	181500	188664710	9620	9620	9620	9620	0
53	20240216	181400	188664710	9620	9620	9620	9620	0
54	20240216	181300	188664710	9620	9620	9620	9620	0
55	20240216	181200	188664710	9620	9620	9620	9620	0
56	20240216	181100	188664710	9620	9620	9620	9620	0
57	20240216	181000	188664710	9620	9620	9620	9620	0
58	20240216	180900	188664710	9620	9620	9620	9620	0
59	20240216	180800	188664710	9620	9620	9620	9620	0
60	20240216	180700	188664710	9620	9620	9620	9620	0
61	20240216	180600	188664710	9620	9620	9620	9620	0
62	20240216	180500	188664710	9620	9620	9620	9620	417
63	20240216	180400	188664710	9620	9620	9620	9620	0
64	20240216	180300	188664710	9620	9620	9620	9620	0
65	20240216	180200	188664710	9620	9620	9620	9620	0
66	20240216	180100	188664710	9620	9620	9620	9620	0
67	20240216	180000	188664710	9620	9620	9620	9620	0
68	20240216	175900	188664710	9620	9620	9620	9620	0
69	20240216	175800	188664710	9620	9620	9620	9620	0
70	20240216	175700	188664710	9620	9620	9620	9620	0
71	20240216	175600	188664710	9620	9620	9620	9620	0
72	20240216	175500	188664710	9620	9620	9620	9620	0
73	20240216	175400	188664710	9620	9620	9620	9620	0
74	20240216	175300	188664710	9620	9620	9620	9620	0
75	20240216	175200	188664710	9620	9620	9620	9620	0
76	20240216	175100	188664710	9620	9620	9620	9620	0
77	20240216	175000	188664710	9620	9620	9620	9620	0
78	20240216	174900	188664710	9620	9620	9620	9620	0
79	20240216	174800	188664710	9620	9620	9620	9620	0
80	20240216	174700	188664710	9620	9620	9620	9620	0
81	20240216	174600	188664710	9620	9620	9620	9620	0
82	20240216	174500	188664710	9620	9620	9620	9620	0
83	20240216	174400	188664710	9620	9620	9620	9620	0
84	20240216	174300	188664710	9620	9620	9620	9620	0
85	20240216	174200	188664710	9620	9620	9620	9620	0
86	20240216	174100	188664710	9620	9620	9620	9620	0
87	20240216	174000	188664710	9620	9620	9620	9620	0
88	20240216	173900	188664710	9620	9620	9620	9620	0
89	20240216	173800	188664710	9620	9620	9620	9620	0
90	20240216	173700	188664710	9620	9620	9620	9620	0
91	20240216	173600	188664710	9620	9620	9620	9620	0
92	20240216	173500	188664710	9620	9620	9620	9620	417
93	20240216	173400	188664710	9620	9620	9620	9620	0
94	20240216	173300	188664710	9620	9620	9620	9620	0
95	20240216	173200	188664710	9620	9620	9620	9620	0
96	20240216	173100	188664710	9620	9620	9620	9620	0
97	20240216	173000	188664710	9620	9620	9620	9620	0
98	20240216	172900	188664710	9620	9620	9620	9620	0
99	20240216	172800	188664710	9620	9620	9620	9620	0
100	20240216	172700	188664710	9620	9620	9620	9620	0
101	20240216	172600	188664710	9620	9620	9620	9620	0
102	20240216	172500	188664710	9620	9620	9620	9620	0
103	20240216	172400	188664710	9620	9620	9620	9620	0
104	20240216	172300	188664710	9620	9620	9620	9620	0
105	20240216	172200	188664710	9620	9620	9620	9620	0
106	20240216	172100	188664710	9620	9620	9620	9620	0
107	20240216	172000	188664710	9620	9620	9620	9620	0
108	20240216	171900	188664710	9620	9620	9620	9620	0
109	20240216	171800	188664710	9620	9620	9620	9620	0
110	20240216	171700	188664710	9620	9620	9620	9620	0
111	20240216	171600	188664710	9620	9620	9620	9620	0
112	20240216	171500	188664710	9620	9620	9620	9620	0
113	20240216	171400	188664710	9620	9620	9620	9620	0
114	20240216	171300	188664710	9620	9620	9620	9620	0
115	20240216	171200	188664710	9620	9620	9620	9620	0
116	20240216	171100	188664710	9620	9620	9620	9620	0
117	20240216	171000	188664710	9620	9620	9620	9620	0
118	20240216	170900	188664710	9620	9620	9620	9620	0
119	20240216	170800	188664710	9620	9620	9620	9620	0
120	20240216	170700	188664710	9620	9620	9620	9620	0
121	20240216	170600	188664710	9620	9620	9620	9620	0
122	20240216	170500	188664710	9620	9620	9620	9620	417
123	20240216	170400	188664710	9620	9620	9620	9620	0
124	20240216	170300	188664710	9620	9620	9620	9620	0
125	20240216	170200	188664710	9620	9620	9620	9620	0
126	20240216	170100	188664710	9620	9620	9620	9620	0
127	20240216	170000	188664710	9620	9620	9620	9620	0
128	20240216	165900	188664710	9620	9620	9620	9620	0
129	20240216	165800	188664710	9620	9620	9620	9620	0
130	20240216	165700	188664710	9620	9620	9620	9620	0
131	20240216	165600	188664710	9620	9620	9620	9620	0
132	20240216	165500	188664710	9620	9620	9620	9620	0
133	20240216	165400	188664710	9620	9620	9620	9620	0
134	20240216	165300	188664710	9620	9620	9620	9620	0
135	20240216	165200	188664710	9620	9620	9620	9620	0
136	20240216	165100	188664710	9620	9620	9620	9620	0
137	20240216	165000	188664710	9620	9620	9620	9620	0
138	20240216	164900	188664710	9620	9620	9620	9620	0
139	20240216	164800	188664710	9620	9620	9620	9620	0
140	20240216	164700	188664710	9620	9620	9620	9620	0
141	20240216	164600	188664710	9620	9620	9620	9620	0
142	20240216	164500	188664710	9620	9620	9620	9620	0
143	20240216	164400	188664710	9620	9620	9620	9620	0
144	20240216	164300	188664710	9620	9620	9620	9620	0
145	20240216	164200	188664710	9620	9620	9620	9620	0
146	20240216	164100	188664710	9620	9620	9620	9620	0
147	20240216	164000	188664710	9620	9620	9620	9620	0
148	20240216	163900	188664710	9620	9620	9620	9620	0
149	20240216	163800	188664710	9620	9620	9620	9620	0
150	20240216	163700	188664710	9620	9620	9620	9620	0
151	20240216	163600	188664710	9620	9620	9620	9620	0
152	20240216	163500	188664710	9620	9620	9620	9620	417
153	20240216	163400	188664710	9620	9620	9620	9620	0
154	20240216	163300	188664710	9620	9620	9620	9620	0
155	20240216	163200	188664710	9620	9620	9620	9620	0
156	20240216	163100	188664710	9620	9620	9620	9620	0
157	20240216	163000	188664710	9620	9620	9620	9620	0
158	20240216	162900	188664710	9620	9620	9620	9620	0
159	20240216	162800	188664710	9620	9620	9620	9620	0
160	20240216	162700	188664710	9620	9620	9620	9620	0
161	20240216	162600	188664710	9620	9620	9620	9620	0
162	20240216	162500	188664710	9620	9620	9620	9620	0
163	20240216	162400	188664710	9620	9620	9620	9620	0
164	20240216	162300	188664710	9620	9620	9620	9620	0
165	20240216	162200	188664710	9620	9620	9620	9620	0
166	20240216	162100	188664710	9620	9620	9620	9620	0
167	20240216	162000	188664710	9620	9620	9620	9620	0
168	20240216	161900	188664710	9620	9620	9620	9620	0
169	20240216	161800	188664710	9620	9620	9620	9620	0
170	20240216	161700	188664710	9620	9620	9620	9620	0
171	20240216	161600	188664710	9620	9620	9620	9620	0
172	20240216	161500	188664710	9620	9620	9620	9620	0
173	20240216	161400	188664710	9620	9620	9620	9620	0
174	20240216	161300	188664710	9620	9620	9620	9620	0
175	20240216	161200	188664710	9620	9620	9620	9620	0
176	20240216	161100	188664710	9620	9620	9620	9620	0
177	20240216	161000	188664710	9620	9620	9620	9620	0
178	20240216	160900	188664710	9620	9620	9620	9620	0
179	20240216	160800	188664710	9620	9620	9620	9620	0
180	20240216	160700	188664710	9620	9620	9620	9620	0
181	20240216	160600	188664710	9620	9620	9620	9620	0
182	20240216	160500	188664710	9620	9620	9620	9620	417
183	20240216	160400	188664710	9620	9620	9620	9620	0
184	20240216	160300	188664710	9620	9620	9620	9620	0
185	20240216	160200	188664710	9620	9620	9620	9620	0
186	20240216	160100	188664710	9620	9620	9620	9620	0
187	20240216	160000	188664710	9620	9620	9620	9620	0
188	20240216	155900	188664710	9620	9620	9620	9620	0
189	20240216	155800	188664710	9620	9620	9620	9620	0
190	20240216	155700	188664710	9620	9620	9620	9620	0
191	20240216	155600	188664710	9620	9620	9620	9620	0
192	20240216	155500	188664710	9620	9620	9620	9620	0
193	20240216	155400	188664710	9620	9620	9620	9620	0
194	20240216	155300	188664710	9620	9620	9620	9620	0
195	20240216	155200	188664710	9620	9620	9620	9620	0
196	20240216	155100	188664710	9620	9620	9620	9620	0
197	20240216	155000	188664710	9620	9620	9620	9620	0
198	20240216	154900	188664710	9620	9620	9620	9620	0
199	20240216	154800	188664710	9620	9620	9620	9620	0
200	20240216	154700	188664710	9620	9620	9620	9620	0
201	20240216	154600	188664710	9620	9620	9620	9620	0
202	20240216	154500	188664710	9620	9620	9620	9620	0
203	20240216	154400	188664710	9620	9620	9620	9620	0
204	20240216	154300	188664710	9620	9620	9620	9620	0
205	20240216	154200	188664710	9620	9620	9620	9620	0
206	20240216	154100	188664710	9620	9620	9620	9620	0
207	20240216	154000	188664710	9620	9620	9620	9620	0
208	20240216	153900	188664710	9620	9620	9620	9620	0
209	20240216	153800	188664710	9620	9620	9620	9620	0
210	20240216	153700	188664710	9620	9620	9620	9620	0
211	20240216	153600	188664710	9620	9620	9620	9620	0
212	20240216	153500	188664710	9620	9620	9620	9620	417
213	20240216	153400	188664710	9620	9620	9620	9620	0
214	20240216	153300	188664710	9620	9620	9620	9620	0
215	20240216	153200	188664710	9620	9620	9620	9620	0
216	20240216	153100	188664710	9620	9620	9620	9620	0
217	20240216	153000	188664710	9620	9620	9620	9620	417
218	20240216	152900	184653170	9580	9580	9580	9580	0
219	20240216	152800	184653170	9580	9580	9580	9580	0
220	20240216	152700	184653170	9580	9580	9580	9580	0
221	20240216	152600	184653170	9580	9580	9580	9580	0
222	20240216	152500	184653170	9580	9580	9580	9580	0
223	20240216	152400	184653170	9580	9580	9580	9580	0
224	20240216	152300	184653170	9580	9580	9580	9580	0
225	20240216	152200	184653170	9580	9580	9580	9580	0
226	20240216	152100	184653170	9580	9580	9580	9580	0
227	20240216	152000	184653170	9580	9580	9580	9580	0
228	20240216	151900	184653170	9580	9580	9580	9580	0
229	20240216	151800	184653170	9580	9540	9580	9540	284
230	20240216	151700	181943010	9550	9570	9570	9550	1005
231	20240216	151600	172325260	9550	9550	9550	9550	0
232	20240216	151500	172325260	9550	9560	9560	9550	2
233	20240216	151400	172306150	9570	9570	9570	9570	3
234	20240216	151300	172277440	9570	9520	9570	9520	51
235	20240216	151200	171791870	9570	9570	9570	9570	0
236	20240216	151100	171791870	9570	9560	9570	9560	2
237	20240216	151000	171772740	9520	9520	9520	9520	5
238	20240216	150900	171725140	9570	9570	9570	9570	0
239	20240216	150800	171725140	9570	9550	9570	9550	99
240	20240216	150700	170779430	9520	9520	9520	9520	0
241	20240216	150600	170779430	9520	9520	9520	9520	0
242	20240216	150500	170779430	9520	9520	9520	9520	0
243	20240216	150400	170779430	9520	9520	9520	9520	0
244	20240216	150300	170779430	9520	9520	9520	9520	16
245	20240216	150200	170627110	9520	9520	9520	9520	0
246	20240216	150100	170627110	9520	9520	9520	9520	0
247	20240216	150000	170627110	9520	9550	9550	9520	5
248	20240216	145900	170579390	9550	9550	9550	9550	0
249	20240216	145800	170579390	9550	9550	9550	9550	0
250	20240216	145700	170579390	9550	9550	9550	9550	615
251	20240216	145600	164706140	9550	9550	9550	9550	0
252	20240216	145500	164706140	9550	9550	9550	9550	0
253	20240216	145400	164706140	9550	9550	9550	9550	0
254	20240216	145300	164706140	9550	9550	9550	9550	0
255	20240216	145200	164706140	9550	9550	9550	9550	2
256	20240216	145100	164687040	9530	9530	9530	9530	0
257	20240216	145000	164687040	9530	9530	9530	9530	45
258	20240216	144900	164258190	9550	9540	9550	9540	4
259	20240216	144800	164220010	9530	9530	9530	9530	0
260	20240216	144700	164220010	9530	9530	9530	9530	0
261	20240216	144600	164220010	9530	9530	9530	9530	1
262	20240216	144500	164210480	9530	9540	9540	9530	30
263	20240216	144400	163924480	9550	9550	9550	9550	0
264	20240216	144300	163924480	9550	9550	9550	9550	0
265	20240216	144200	163924480	9550	9550	9550	9550	0
266	20240216	144100	163924480	9550	9550	9550	9550	0
267	20240216	144000	163924480	9550	9550	9550	9550	20
268	20240216	143900	163733480	9550	9550	9550	9550	5
269	20240216	143800	163685730	9550	9550	9550	9550	0
270	20240216	143700	163685730	9550	9550	9550	9550	0
271	20240216	143600	163685730	9550	9550	9550	9550	0
272	20240216	143500	163685730	9550	9550	9550	9550	0
273	20240216	143400	163685730	9550	9550	9550	9550	0
274	20240216	143300	163685730	9550	9550	9550	9550	10
275	20240216	143200	163590230	9550	9550	9550	9550	0
276	20240216	143100	163590230	9550	9550	9550	9550	37
277	20240216	143000	163236880	9550	9550	9550	9550	0
278	20240216	142900	163236880	9550	9550	9550	9550	1
279	20240216	142800	163227330	9550	9550	9550	9550	0
280	20240216	142700	163227330	9550	9550	9550	9550	1
281	20240216	142600	163217780	9540	9540	9540	9540	0
282	20240216	142500	163217780	9540	9540	9540	9540	0
283	20240216	142400	163217780	9540	9540	9540	9540	0
284	20240216	142300	163217780	9540	9540	9540	9540	0
285	20240216	142200	163217780	9540	9540	9540	9540	0
286	20240216	142100	163217780	9540	9540	9540	9540	0
287	20240216	142000	163217780	9540	9540	9540	9540	7
288	20240216	141900	163151000	9540	9540	9540	9540	0
289	20240216	141800	163151000	9540	9540	9540	9540	6
290	20240216	141700	163093760	9550	9540	9550	9540	8
291	20240216	141600	163017430	9540	9540	9540	9540	0
292	20240216	141500	163017430	9540	9540	9540	9540	0
293	20240216	141400	163017430	9540	9540	9540	9540	55
294	20240216	141300	162492730	9560	9560	9560	9560	2
295	20240216	141200	162473610	9560	9560	9560	9560	0
296	20240216	141100	162473610	9560	9560	9560	9560	0
297	20240216	141000	162473610	9560	9560	9560	9560	428
298	20240216	140900	158381930	9560	9560	9560	9560	0
299	20240216	140800	158381930	9560	9560	9570	9560	218
300	20240216	140700	156295740	9560	9560	9560	9560	12
301	20240216	140600	156181020	9560	9560	9560	9560	10
302	20240216	140500	156085420	9570	9570	9570	9570	0
303	20240216	140400	156085420	9570	9570	9570	9570	0
304	20240216	140300	156085420	9570	9560	9570	9560	4
305	20240216	140200	156047160	9550	9550	9550	9550	1
306	20240216	140100	156037610	9560	9560	9560	9560	2
307	20240216	140000	156018490	9570	9570	9570	9570	0
308	20240216	135900	156018490	9570	9570	9570	9570	0
309	20240216	135800	156018490	9570	9570	9570	9570	0
310	20240216	135700	156018490	9570	9570	9570	9570	0
311	20240216	135600	156018490	9570	9550	9570	9550	303
312	20240216	135500	153120850	9550	9550	9550	9550	0
313	20240216	135400	153120850	9550	9550	9550	9550	0
314	20240216	135300	153120850	9550	9550	9550	9550	1
315	20240216	135200	153111300	9550	9550	9550	9550	0
316	20240216	135100	153111300	9550	9550	9550	9550	0
317	20240216	135000	153111300	9550	9500	9550	9500	7
318	20240216	134900	153044750	9510	9550	9550	9510	811
319	20240216	134800	145330020	9550	9550	9550	9550	0
320	20240216	134700	145330020	9550	9550	9550	9550	1
321	20240216	134600	145320470	9490	9490	9490	9490	0
322	20240216	134500	145320470	9490	9490	9490	9490	23
323	20240216	134400	145102200	9490	9490	9490	9490	7
324	20240216	134300	145035770	9490	9490	9490	9490	0
325	20240216	134200	145035770	9490	9490	9490	9490	0
326	20240216	134100	145035770	9490	9490	9490	9490	1
327	20240216	134000	145026280	9540	9540	9540	9540	76
328	20240216	133900	144301240	9550	9550	9550	9550	0
329	20240216	133800	144301240	9550	9550	9550	9550	7
330	20240216	133700	144234390	9540	9540	9540	9540	42
331	20240216	133600	143833710	9540	9540	9540	9540	4
332	20240216	133500	143795550	9540	9540	9540	9540	0
333	20240216	133400	143795550	9540	9540	9540	9540	27
334	20240216	133300	143537970	9550	9540	9550	9540	42
335	20240216	133200	143137200	9540	9500	9540	9500	885
336	20240216	133100	134719750	9490	9490	9490	9490	0
337	20240216	133000	134719750	9490	9490	9490	9490	0
338	20240216	132900	134719750	9490	9490	9490	9490	5
339	20240216	132800	134672300	9500	9500	9500	9500	7
340	20240216	132700	134605800	9500	9500	9500	9500	0
341	20240216	132600	134605800	9500	9500	9500	9500	0
342	20240216	132500	134605800	9500	9500	9500	9500	0
343	20240216	132400	134605800	9500	9500	9500	9500	2
344	20240216	132300	134586800	9510	9510	9510	9510	0
345	20240216	132200	134586800	9510	9510	9510	9510	1
346	20240216	132100	134577290	9480	9480	9480	9480	0
347	20240216	132000	134577290	9480	9480	9480	9480	0
348	20240216	131900	134577290	9480	9480	9480	9480	0
349	20240216	131800	134577290	9480	9480	9480	9480	0
350	20240216	131700	134577290	9480	9480	9480	9480	0
351	20240216	131600	134577290	9480	9480	9480	9480	0
352	20240216	131500	134577290	9480	9480	9480	9480	0
353	20240216	131400	134577290	9480	9480	9480	9480	0
354	20240216	131300	134577290	9480	9480	9480	9480	0
355	20240216	131200	134577290	9480	9480	9480	9480	70
356	20240216	131100	133913690	9450	9470	9470	9450	136
357	20240216	131000	132627160	9460	9460	9460	9460	0
358	20240216	130900	132627160	9460	9460	9460	9460	4
359	20240216	130800	132589320	9480	9480	9480	9480	2
360	20240216	130700	132570360	9460	9460	9460	9460	0
361	20240216	130600	132570360	9460	9460	9460	9460	0
362	20240216	130500	132570360	9460	9470	9470	9460	54
363	20240216	130400	132059110	9480	9480	9480	9480	0
364	20240216	130300	132059110	9480	9480	9480	9480	0
365	20240216	130200	132059110	9480	9480	9480	9480	0
366	20240216	130100	132059110	9480	9480	9480	9480	0
367	20240216	130000	132059110	9480	9480	9480	9480	1
368	20240216	125900	132049630	9470	9470	9470	9470	0
369	20240216	125800	132049630	9470	9470	9470	9470	1
370	20240216	125700	132040160	9470	9470	9470	9470	50
371	20240216	125600	131566660	9460	9460	9460	9460	0
372	20240216	125500	131566660	9460	9460	9460	9460	0
373	20240216	125400	131566660	9460	9460	9460	9460	9
374	20240216	125300	131481520	9450	9450	9450	9450	1
375	20240216	125200	131472070	9450	9460	9460	9450	9
376	20240216	125100	131387010	9450	9450	9450	9450	22
377	20240216	125000	131179110	9400	9400	9400	9400	0
378	20240216	124900	131179110	9400	9400	9400	9400	0
379	20240216	124800	131179110	9400	9400	9400	9400	0
380	20240216	124700	131179110	9400	9400	9400	9400	0
381	20240216	124600	131179110	9400	9400	9400	9400	0
382	20240216	124500	131179110	9400	9420	9420	9400	600
383	20240216	124400	125532010	9420	9420	9420	9420	0
384	20240216	124300	125532010	9420	9420	9420	9420	0
385	20240216	124200	125532010	9420	9420	9420	9420	0
386	20240216	124100	125532010	9420	9420	9420	9420	0
387	20240216	124000	125532010	9420	9420	9420	9420	10
388	20240216	123900	125437810	9420	9420	9420	9420	0
389	20240216	123800	125437810	9420	9420	9420	9420	0
390	20240216	123700	125437810	9420	9420	9420	9420	230
391	20240216	123600	123271210	9420	9420	9420	9420	0
392	20240216	123500	123271210	9420	9420	9420	9420	0
393	20240216	123400	123271210	9420	9420	9420	9420	0
394	20240216	123300	123271210	9420	9420	9420	9420	0
395	20240216	123200	123271210	9420	9420	9420	9420	0
396	20240216	123100	123271210	9420	9420	9420	9420	0
397	20240216	123000	123271210	9420	9420	9420	9420	0
398	20240216	122900	123271210	9420	9420	9420	9420	555
399	20240216	122800	118043110	9420	9420	9420	9420	0
400	20240216	122700	118043110	9420	9420	9420	9420	0
401	20240216	122600	118043110	9420	9420	9420	9420	0
402	20240216	122500	118043110	9420	9420	9420	9420	0
403	20240216	122400	118043110	9420	9420	9420	9420	10
404	20240216	122300	117948910	9460	9460	9460	9460	0
405	20240216	122200	117948910	9460	9460	9460	9460	0
406	20240216	122100	117948910	9460	9460	9460	9460	0
407	20240216	122000	117948910	9460	9460	9460	9460	0
408	20240216	121900	117948910	9460	9460	9460	9460	14
409	20240216	121800	117816470	9420	9430	9430	9420	12
410	20240216	121700	117703420	9420	9420	9420	9420	0
411	20240216	121600	117703420	9420	9420	9420	9420	0
412	20240216	121500	117703420	9420	9420	9420	9420	0
413	20240216	121400	117703420	9420	9420	9420	9410	21
414	20240216	121300	117505610	9450	9460	9470	9440	140
415	20240216	121200	116183510	9470	9470	9470	9470	5
416	20240216	121100	116136160	9470	9470	9470	9470	0
417	20240216	121000	116136160	9470	9470	9470	9470	5
418	20240216	120900	116088810	9470	9480	9480	9470	214
419	20240216	120800	114061460	9510	9510	9510	9510	1
420	20240216	120700	114051950	9500	9500	9500	9500	46
421	20240216	120600	113614950	9500	9510	9510	9500	11
422	20240216	120500	113510440	9490	9510	9510	9490	1298
423	20240216	120400	101179730	9510	9510	9510	9510	50
424	20240216	120300	100704230	9510	9510	9510	9510	0
425	20240216	120200	100704230	9510	9510	9510	9510	0
426	20240216	120100	100704230	9510	9510	9510	9510	0
427	20240216	120000	100704230	9510	9510	9510	9510	0
428	20240216	115900	100704230	9510	9510	9510	9510	65
429	20240216	115800	100086080	9510	9510	9510	9510	0
430	20240216	115700	100086080	9510	9510	9510	9510	0
431	20240216	115600	100086080	9510	9510	9510	9510	1
432	20240216	115500	100076570	9510	9510	9510	9510	10
433	20240216	115400	99981470	9510	9510	9510	9510	0
434	20240216	115300	99981470	9510	9510	9510	9510	0
435	20240216	115200	99981470	9510	9510	9510	9510	1
436	20240216	115100	99971960	9510	9510	9510	9510	2
437	20240216	115000	99952940	9510	9500	9510	9500	32
438	20240216	114900	99648820	9510	9510	9510	9510	13
439	20240216	114800	99525190	9510	9510	9510	9510	7
440	20240216	114700	99458620	9500	9520	9520	9500	500
441	20240216	114600	94703350	9520	9570	9570	9520	2
442	20240216	114500	94684260	9570	9570	9570	9570	2
443	20240216	114400	94665120	9570	9570	9570	9560	5
444	20240216	114300	94617300	9520	9550	9550	9520	69
445	20240216	114200	93958380	9570	9570	9570	9570	0
446	20240216	114100	93958380	9570	9570	9570	9570	0
447	20240216	114000	93958380	9570	9570	9570	9570	0
448	20240216	113900	93958380	9570	9560	9570	9560	20
449	20240216	113800	93767050	9590	9590	9590	9590	0
450	20240216	113700	93767050	9590	9590	9590	9590	0
451	20240216	113600	93767050	9590	9590	9590	9590	0
452	20240216	113500	93767050	9590	9590	9590	9590	0
453	20240216	113400	93767050	9590	9590	9590	9590	0
454	20240216	113300	93767050	9590	9590	9590	9590	0
455	20240216	113200	93767050	9590	9590	9600	9560	202
456	20240216	113100	91829030	9590	9530	9590	9520	121
457	20240216	113000	90673460	9520	9530	9530	9520	708
458	20240216	112900	83931570	9540	9540	9540	9540	292
459	20240216	112800	81145890	9540	9540	9540	9540	7
460	20240216	112700	81079110	9540	9540	9540	9540	0
461	20240216	112600	81079110	9540	9540	9540	9540	0
462	20240216	112500	81079110	9540	9540	9540	9540	0
463	20240216	112400	81079110	9540	9540	9540	9540	0
464	20240216	112300	81079110	9540	9540	9540	9540	0
465	20240216	112200	81079110	9540	9540	9540	9540	17
466	20240216	112100	80916930	9540	9540	9540	9540	0
467	20240216	112000	80916930	9540	9540	9540	9540	0
468	20240216	111900	80916930	9540	9540	9540	9540	379
469	20240216	111800	77301270	9550	9550	9550	9550	249
470	20240216	111700	74923320	9550	9560	9560	9550	130
471	20240216	111600	73681230	9600	9600	9600	9600	0
472	20240216	111500	73681230	9600	9600	9600	9600	0
473	20240216	111400	73681230	9600	9600	9600	9600	0
474	20240216	111300	73681230	9600	9600	9600	9600	201
475	20240216	111200	71751630	9600	9600	9600	9600	1
476	20240216	111100	71742030	9580	9580	9580	9580	0
477	20240216	111000	71742030	9580	9580	9580	9580	0
478	20240216	110900	71742030	9580	9580	9580	9580	0
479	20240216	110800	71742030	9580	9580	9580	9580	0
480	20240216	110700	71742030	9580	9580	9580	9580	0
481	20240216	110600	71742030	9580	9580	9580	9580	0
482	20240216	110500	71742030	9580	9580	9580	9580	23
483	20240216	110400	71521690	9580	9590	9590	9580	37
484	20240216	110300	71166870	9600	9600	9600	9600	0
485	20240216	110200	71166870	9600	9600	9600	9600	0
486	20240216	110100	71166870	9600	9600	9600	9600	0
487	20240216	110000	71166870	9600	9600	9600	9600	0
488	20240216	105900	71166870	9600	9600	9600	9600	1
489	20240216	105800	71157270	9600	9600	9600	9600	0
490	20240216	105700	71157270	9600	9600	9600	9600	0
491	20240216	105600	71157270	9600	9590	9600	9590	2
492	20240216	105500	71138080	9560	9560	9560	9560	0
493	20240216	105400	71138080	9560	9560	9560	9560	0
494	20240216	105300	71138080	9560	9560	9560	9560	0
495	20240216	105200	71138080	9560	9560	9560	9560	0
496	20240216	105100	71138080	9560	9560	9560	9560	208
497	20240216	105000	69149600	9560	9560	9560	9560	34
498	20240216	104900	68824560	9560	9560	9560	9560	0
499	20240216	104800	68824560	9560	9560	9560	9560	0
500	20240216	104700	68824560	9560	9560	9560	9560	0
501	20240216	104600	68824560	9560	9560	9560	9560	0
502	20240216	104500	68824560	9560	9560	9560	9560	0
503	20240216	104400	68824560	9560	9560	9560	9560	0
504	20240216	104300	68824560	9560	9560	9560	9560	0
505	20240216	104200	68824560	9560	9560	9560	9560	5
506	20240216	104100	68776760	9560	9560	9560	9560	0
507	20240216	104000	68776760	9560	9540	9560	9530	48
508	20240216	103900	68319280	9530	9530	9530	9530	0
509	20240216	103800	68319280	9530	9530	9530	9530	0
510	20240216	103700	68319280	9530	9530	9530	9530	0
511	20240216	103600	68319280	9530	9530	9530	9530	0
512	20240216	103500	68319280	9530	9530	9530	9530	0
513	20240216	103400	68319280	9530	9530	9530	9530	0
514	20240216	103300	68319280	9530	9530	9530	9530	0
515	20240216	103200	68319280	9530	9540	9540	9530	274
516	20240216	103100	65706840	9550	9560	9560	9550	111
517	20240216	103000	64646590	9560	9560	9560	9560	0
518	20240216	102900	64646590	9560	9560	9560	9560	0
519	20240216	102800	64646590	9560	9560	9560	9560	8
520	20240216	102700	64570110	9560	9560	9560	9560	24
521	20240216	102600	64340670	9590	9580	9590	9560	18
522	20240216	102500	64168460	9590	9570	9590	9570	4
523	20240216	102400	64130160	9550	9550	9550	9550	0
524	20240216	102300	64130160	9550	9590	9590	9550	102
525	20240216	102200	63155820	9590	9590	9590	9590	0
526	20240216	102100	63155820	9590	9590	9590	9590	42
527	20240216	102000	62753040	9600	9600	9600	9600	0
528	20240216	101900	62753040	9600	9600	9600	9600	0
529	20240216	101800	62753040	9600	9600	9600	9600	0
530	20240216	101700	62753040	9600	9600	9600	9600	0
531	20240216	101600	62753040	9600	9590	9600	9590	36
532	20240216	101500	62407500	9590	9590	9590	9590	0
533	20240216	101400	62407500	9590	9590	9590	9590	0
534	20240216	101300	62407500	9590	9580	9590	9580	8
535	20240216	101200	62330830	9570	9570	9570	9570	0
536	20240216	101100	62330830	9570	9570	9570	9570	2
537	20240216	101000	62311690	9590	9590	9590	9590	1
538	20240216	100900	62302100	9600	9600	9600	9600	1
539	20240216	100800	62292500	9580	9580	9580	9580	1
540	20240216	100700	62282920	9570	9570	9570	9570	0
541	20240216	100600	62282920	9570	9570	9570	9570	3
542	20240216	100500	62254210	9570	9580	9580	9570	2
543	20240216	100400	62235060	9600	9600	9600	9590	28
544	20240216	100300	61966420	9600	9600	9600	9600	0
545	20240216	100200	61966420	9600	9600	9600	9600	16
546	20240216	100100	61812820	9580	9660	9660	9580	443
547	20240216	100000	57556400	9670	9620	9670	9620	11
548	20240216	095900	57450490	9670	9670	9670	9670	0
549	20240216	095800	57450490	9670	9670	9670	9670	0
550	20240216	095700	57450490	9670	9670	9670	9670	33
551	20240216	095600	57131380	9670	9670	9670	9670	0
552	20240216	095500	57131380	9670	9630	9670	9630	9
553	20240216	095400	57044670	9630	9630	9630	9630	1
554	20240216	095300	57035040	9620	9620	9620	9620	195
555	20240216	095200	55159140	9630	9630	9630	9630	20
556	20240216	095100	54966540	9630	9630	9630	9630	33
557	20240216	095000	54648750	9630	9630	9630	9630	97
558	20240216	094900	53714640	9660	9660	9660	9660	2
559	20240216	094800	53695320	9670	9670	9670	9670	2
560	20240216	094700	53675980	9630	9630	9630	9630	378
561	20240216	094600	50035840	9630	9640	9640	9630	119
562	20240216	094500	48889820	9630	9630	9630	9630	100
563	20240216	094400	47926820	9650	9660	9660	9650	48
564	20240216	094300	47463380	9670	9670	9670	9670	0
565	20240216	094200	47463380	9670	9670	9670	9670	0
566	20240216	094100	47463380	9670	9670	9670	9670	0
567	20240216	094000	47463380	9670	9670	9680	9670	80
568	20240216	093900	46689490	9670	9630	9670	9630	11
569	20240216	093800	46583400	9620	9640	9640	9620	231
570	20240216	093700	44358680	9640	9630	9640	9630	65
571	20240216	093600	43732680	9640	9660	9660	9640	61
572	20240216	093500	43144620	9670	9670	9670	9670	1
573	20240216	093400	43134950	9640	9650	9650	9640	70
574	20240216	093300	42460050	9680	9670	9680	9670	100
575	20240216	093200	41492550	9680	9680	9680	9680	0
576	20240216	093100	41492550	9680	9670	9680	9670	100
577	20240216	093000	40524630	9680	9680	9680	9680	0
578	20240216	092900	40524630	9680	9630	9680	9630	271
579	20240216	092800	37914850	9670	9670	9670	9670	0
580	20240216	092700	37914850	9670	9670	9670	9670	0
581	20240216	092600	37914850	9670	9670	9670	9670	100
582	20240216	092500	36947850	9670	9640	9670	9640	53
583	20240216	092400	36436900	9650	9680	9680	9650	3
584	20240216	092300	36407900	9660	9660	9660	9660	0
585	20240216	092200	36407900	9660	9660	9660	9660	100
586	20240216	092100	35441900	9660	9660	9660	9660	0
587	20240216	092000	35441900	9660	9630	9660	9560	769
588	20240216	091900	28037600	9630	9630	9680	9630	20
589	20240216	091800	27844710	9630	9680	9680	9630	367
590	20240216	091700	24297640	9670	9670	9670	9660	21
591	20240216	091600	24094640	9670	9620	9670	9620	199
592	20240216	091500	22178360	9620	9620	9620	9620	0
593	20240216	091400	22178360	9620	9620	9620	9620	0
594	20240216	091300	22178360	9620	9610	9620	9610	6
595	20240216	091200	22120650	9610	9620	9620	9610	9
596	20240216	091100	22034130	9620	9620	9620	9620	8
597	20240216	091000	21957170	9630	9640	9640	9630	165
598	20240216	090900	20366680	9650	9660	9670	9560	212
599	20240216	090800	18321830	9670	9670	9670	9670	6
600	20240216	090700	18263810	9600	9600	9600	9600	0
601	20240216	090600	18263810	9600	9580	9600	9520	1081
602	20240216	090500	7889950	9580	9580	9580	9580	14
603	20240216	090400	7755830	9580	9580	9580	9580	1
604	20240216	090300	7746250	9510	9520	9520	9510	131
605	20240216	090200	6500250	9510	9510	9510	9510	127
606	20240216	090100	5292480	9500	9600	9600	9500	322
607	20240216	090000	2227200	9600	9600	9600	9600	232