KissMeData/000230/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183000	137854930	9540	9540	9540	9540	286
3	20240216	182900	137854930	9540	9540	9540	9540	0
4	20240216	182800	137854930	9540	9540	9540	9540	0
5	20240216	182700	137854930	9540	9540	9540	9540	0
6	20240216	182600	137854930	9540	9540	9540	9540	0
7	20240216	182500	137854930	9540	9540	9540	9540	0
8	20240216	182400	137854930	9540	9540	9540	9540	0
9	20240216	182300	137854930	9540	9540	9540	9540	0
10	20240216	182200	137854930	9540	9540	9540	9540	0
11	20240216	182100	137854930	9540	9540	9540	9540	0
12	20240216	182000	137854930	9540	9540	9540	9540	0
13	20240216	181900	137854930	9540	9540	9540	9540	0
14	20240216	181800	137854930	9540	9540	9540	9540	0
15	20240216	181700	137854930	9540	9540	9540	9540	0
16	20240216	181600	137854930	9540	9540	9540	9540	0
17	20240216	181500	137854930	9540	9540	9540	9540	0
18	20240216	181400	137854930	9540	9540	9540	9540	0
19	20240216	181300	137854930	9540	9540	9540	9540	0
20	20240216	181200	137854930	9540	9540	9540	9540	0
21	20240216	181100	137854930	9540	9540	9540	9540	0
22	20240216	181000	137854930	9540	9540	9540	9540	0
23	20240216	180900	137854930	9540	9540	9540	9540	0
24	20240216	180800	137854930	9540	9540	9540	9540	0
25	20240216	180700	137854930	9540	9540	9540	9540	0
26	20240216	180600	137854930	9540	9540	9540	9540	0
27	20240216	180500	137854930	9540	9540	9540	9540	0
28	20240216	180400	137854930	9540	9540	9540	9540	0
29	20240216	180300	137854930	9540	9540	9540	9540	0
30	20240216	180200	137854930	9540	9540	9540	9540	0
31	20240216	180100	137854930	9540	9540	9540	9540	0
32	20240216	180000	137854930	9540	9540	9540	9540	286
33	20240216	175900	137854930	9540	9540	9540	9540	0
34	20240216	175800	137854930	9540	9540	9540	9540	0
35	20240216	175700	137854930	9540	9540	9540	9540	0
36	20240216	175600	137854930	9540	9540	9540	9540	0
37	20240216	175500	137854930	9540	9540	9540	9540	0
38	20240216	175400	137854930	9540	9540	9540	9540	0
39	20240216	175300	137854930	9540	9540	9540	9540	0
40	20240216	175200	137854930	9540	9540	9540	9540	0
41	20240216	175100	137854930	9540	9540	9540	9540	0
42	20240216	175000	137854930	9540	9540	9540	9540	0
43	20240216	174900	137854930	9540	9540	9540	9540	0
44	20240216	174800	137854930	9540	9540	9540	9540	0
45	20240216	174700	137854930	9540	9540	9540	9540	0
46	20240216	174600	137854930	9540	9540	9540	9540	0
47	20240216	174500	137854930	9540	9540	9540	9540	0
48	20240216	174400	137854930	9540	9540	9540	9540	0
49	20240216	174300	137854930	9540	9540	9540	9540	0
50	20240216	174200	137854930	9540	9540	9540	9540	0
51	20240216	174100	137854930	9540	9540	9540	9540	0
52	20240216	174000	137854930	9540	9540	9540	9540	0
53	20240216	173900	137854930	9540	9540	9540	9540	0
54	20240216	173800	137854930	9540	9540	9540	9540	0
55	20240216	173700	137854930	9540	9540	9540	9540	0
56	20240216	173600	137854930	9540	9540	9540	9540	0
57	20240216	173500	137854930	9540	9540	9540	9540	0
58	20240216	173400	137854930	9540	9540	9540	9540	0
59	20240216	173300	137854930	9540	9540	9540	9540	0
60	20240216	173200	137854930	9540	9540	9540	9540	0
61	20240216	173100	137854930	9540	9540	9540	9540	0
62	20240216	173000	137854930	9540	9540	9540	9540	286
63	20240216	172900	137854930	9540	9540	9540	9540	0
64	20240216	172800	137854930	9540	9540	9540	9540	0
65	20240216	172700	137854930	9540	9540	9540	9540	0
66	20240216	172600	137854930	9540	9540	9540	9540	0
67	20240216	172500	137854930	9540	9540	9540	9540	0
68	20240216	172400	137854930	9540	9540	9540	9540	0
69	20240216	172300	137854930	9540	9540	9540	9540	0
70	20240216	172200	137854930	9540	9540	9540	9540	0
71	20240216	172100	137854930	9540	9540	9540	9540	0
72	20240216	172000	137854930	9540	9540	9540	9540	0
73	20240216	171900	137854930	9540	9540	9540	9540	0
74	20240216	171800	137854930	9540	9540	9540	9540	0
75	20240216	171700	137854930	9540	9540	9540	9540	0
76	20240216	171600	137854930	9540	9540	9540	9540	0
77	20240216	171500	137854930	9540	9540	9540	9540	0
78	20240216	171400	137854930	9540	9540	9540	9540	0
79	20240216	171300	137854930	9540	9540	9540	9540	0
80	20240216	171200	137854930	9540	9540	9540	9540	0
81	20240216	171100	137854930	9540	9540	9540	9540	0
82	20240216	171000	137854930	9540	9540	9540	9540	0
83	20240216	170900	137854930	9540	9540	9540	9540	0
84	20240216	170800	137854930	9540	9540	9540	9540	0
85	20240216	170700	137854930	9540	9540	9540	9540	0
86	20240216	170600	137854930	9540	9540	9540	9540	0
87	20240216	170500	137854930	9540	9540	9540	9540	0
88	20240216	170400	137854930	9540	9540	9540	9540	0
89	20240216	170300	137854930	9540	9540	9540	9540	0
90	20240216	170200	137854930	9540	9540	9540	9540	0
91	20240216	170100	137854930	9540	9540	9540	9540	0
92	20240216	170000	137854930	9540	9540	9540	9540	286
93	20240216	165900	137854930	9540	9540	9540	9540	0
94	20240216	165800	137854930	9540	9540	9540	9540	0
95	20240216	165700	137854930	9540	9540	9540	9540	0
96	20240216	165600	137854930	9540	9540	9540	9540	0
97	20240216	165500	137854930	9540	9540	9540	9540	0
98	20240216	165400	137854930	9540	9540	9540	9540	0
99	20240216	165300	137854930	9540	9540	9540	9540	0
100	20240216	165200	137854930	9540	9540	9540	9540	0
101	20240216	165100	137854930	9540	9540	9540	9540	0
102	20240216	165000	137854930	9540	9540	9540	9540	0
103	20240216	164900	137854930	9540	9540	9540	9540	0
104	20240216	164800	137854930	9540	9540	9540	9540	0
105	20240216	164700	137854930	9540	9540	9540	9540	0
106	20240216	164600	137854930	9540	9540	9540	9540	0
107	20240216	164500	137854930	9540	9540	9540	9540	0
108	20240216	164400	137854930	9540	9540	9540	9540	0
109	20240216	164300	137854930	9540	9540	9540	9540	0
110	20240216	164200	137854930	9540	9540	9540	9540	0
111	20240216	164100	137854930	9540	9540	9540	9540	0
112	20240216	164000	137854930	9540	9540	9540	9540	0
113	20240216	163900	137854930	9540	9540	9540	9540	0
114	20240216	163800	137854930	9540	9540	9540	9540	0
115	20240216	163700	137854930	9540	9540	9540	9540	0
116	20240216	163600	137854930	9540	9540	9540	9540	0
117	20240216	163500	137854930	9540	9540	9540	9540	0
118	20240216	163400	137854930	9540	9540	9540	9540	0
119	20240216	163300	137854930	9540	9540	9540	9540	0
120	20240216	163200	137854930	9540	9540	9540	9540	0
121	20240216	163100	137854930	9540	9540	9540	9540	0
122	20240216	163000	137854930	9540	9540	9540	9540	286
123	20240216	162900	137854930	9540	9540	9540	9540	0
124	20240216	162800	137854930	9540	9540	9540	9540	0
125	20240216	162700	137854930	9540	9540	9540	9540	0
126	20240216	162600	137854930	9540	9540	9540	9540	0
127	20240216	162500	137854930	9540	9540	9540	9540	0
128	20240216	162400	137854930	9540	9540	9540	9540	0
129	20240216	162300	137854930	9540	9540	9540	9540	0
130	20240216	162200	137854930	9540	9540	9540	9540	0
131	20240216	162100	137854930	9540	9540	9540	9540	0
132	20240216	162000	137854930	9540	9540	9540	9540	0
133	20240216	161900	137854930	9540	9540	9540	9540	0
134	20240216	161800	137854930	9540	9540	9540	9540	0
135	20240216	161700	137854930	9540	9540	9540	9540	0
136	20240216	161600	137854930	9540	9540	9540	9540	0
137	20240216	161500	137854930	9540	9540	9540	9540	0
138	20240216	161400	137854930	9540	9540	9540	9540	0
139	20240216	161300	137854930	9540	9540	9540	9540	0
140	20240216	161200	137854930	9540	9540	9540	9540	0
141	20240216	161100	137854930	9540	9540	9540	9540	0
142	20240216	161000	137854930	9540	9540	9540	9540	0
143	20240216	160900	137854930	9540	9540	9540	9540	0
144	20240216	160800	137854930	9540	9540	9540	9540	0
145	20240216	160700	137854930	9540	9540	9540	9540	0
146	20240216	160600	137854930	9540	9540	9540	9540	0
147	20240216	160500	137854930	9540	9540	9540	9540	0
148	20240216	160400	137854930	9540	9540	9540	9540	0
149	20240216	160300	137854930	9540	9540	9540	9540	0
150	20240216	160200	137854930	9540	9540	9540	9540	0
151	20240216	160100	137854930	9540	9540	9540	9540	0
152	20240216	160000	137854930	9540	9540	9540	9540	286
153	20240216	155900	137854930	9540	9540	9540	9540	0
154	20240216	155800	137854930	9540	9540	9540	9540	0
155	20240216	155700	137854930	9540	9540	9540	9540	0
156	20240216	155600	137854930	9540	9540	9540	9540	0
157	20240216	155500	137854930	9540	9540	9540	9540	0
158	20240216	155400	137854930	9540	9540	9540	9540	0
159	20240216	155300	137854930	9540	9540	9540	9540	0
160	20240216	155200	137854930	9540	9540	9540	9540	0
161	20240216	155100	137854930	9540	9540	9540	9540	0
162	20240216	155000	137854930	9540	9540	9540	9540	0
163	20240216	154900	137854930	9540	9540	9540	9540	0
164	20240216	154800	137854930	9540	9540	9540	9540	0
165	20240216	154700	137854930	9540	9540	9540	9540	0
166	20240216	154600	137854930	9540	9540	9540	9540	0
167	20240216	154500	137854930	9540	9540	9540	9540	0
168	20240216	154400	137854930	9540	9540	9540	9540	0
169	20240216	154300	137854930	9540	9540	9540	9540	0
170	20240216	154200	137854930	9540	9540	9540	9540	0
171	20240216	154100	137854930	9540	9540	9540	9540	0
172	20240216	154000	137854930	9540	9540	9540	9540	0
173	20240216	153900	137854930	9540	9540	9540	9540	0
174	20240216	153800	137854930	9540	9540	9540	9540	0
175	20240216	153700	137854930	9540	9540	9540	9540	0
176	20240216	153600	137854930	9540	9540	9540	9540	0
177	20240216	153500	137854930	9540	9540	9540	9540	0
178	20240216	153400	137854930	9540	9540	9540	9540	0
179	20240216	153300	137854930	9540	9540	9540	9540	0
180	20240216	153200	137854930	9540	9540	9540	9540	0
181	20240216	153100	137854930	9540	9540	9540	9540	0
182	20240216	153000	137854930	9540	9540	9540	9540	572
183	20240216	152900	135126490	9600	9600	9600	9600	0
184	20240216	152800	135126490	9600	9600	9600	9600	0
185	20240216	152700	135126490	9600	9600	9600	9600	0
186	20240216	152600	135126490	9600	9600	9600	9600	0
187	20240216	152500	135126490	9600	9600	9600	9600	0
188	20240216	152400	135126490	9600	9600	9600	9600	0
189	20240216	152300	135126490	9600	9600	9600	9600	0
190	20240216	152200	135126490	9600	9600	9600	9600	0
191	20240216	152100	135126490	9600	9600	9600	9600	0
192	20240216	152000	135126490	9600	9600	9600	9600	0
193	20240216	151900	135126490	9600	9550	9600	9550	4
194	20240216	151800	135088200	9590	9590	9590	9590	3
195	20240216	151700	135059430	9580	9580	9580	9580	1
196	20240216	151600	135049850	9580	9580	9580	9580	0
197	20240216	151500	135049850	9580	9580	9580	9580	1
198	20240216	151400	135040270	9580	9590	9590	9580	11
199	20240216	151300	134934880	9600	9600	9600	9600	0
200	20240216	151200	134934880	9600	9600	9600	9600	0
201	20240216	151100	134934880	9600	9600	9600	9600	1
202	20240216	151000	134925280	9530	9600	9600	9530	229
203	20240216	150900	132728620	9600	9600	9620	9600	308
204	20240216	150800	129771620	9600	9600	9600	9600	1
205	20240216	150700	129762020	9600	9600	9600	9600	1
206	20240216	150600	129752420	9600	9600	9600	9600	1
207	20240216	150500	129742820	9540	9540	9540	9540	0
208	20240216	150400	129742820	9540	9540	9540	9540	0
209	20240216	150300	129742820	9540	9540	9540	9540	0
210	20240216	150200	129742820	9540	9540	9540	9540	0
211	20240216	150100	129742820	9540	9540	9540	9540	0
212	20240216	150000	129742820	9540	9540	9540	9540	1
213	20240216	145900	129733280	9580	9580	9580	9580	0
214	20240216	145800	129733280	9580	9580	9580	9580	5
215	20240216	145700	129685380	9530	9530	9530	9530	0
216	20240216	145600	129685380	9530	9530	9530	9530	0
217	20240216	145500	129685380	9530	9530	9530	9530	90
218	20240216	145400	128827680	9520	9540	9540	9520	200
219	20240216	145300	126923240	9520	9520	9520	9520	0
220	20240216	145200	126923240	9520	9520	9520	9520	0
221	20240216	145100	126923240	9520	9540	9540	9520	20
222	20240216	145000	126732800	9520	9530	9530	9520	56
223	20240216	144900	126199310	9560	9560	9560	9560	0
224	20240216	144800	126199310	9560	9560	9560	9560	0
225	20240216	144700	126199310	9560	9560	9560	9560	0
226	20240216	144600	126199310	9560	9560	9560	9560	1
227	20240216	144500	126189750	9600	9550	9600	9550	257
228	20240216	144400	123735210	9600	9600	9600	9600	1
229	20240216	144300	123725610	9600	9600	9600	9600	0
230	20240216	144200	123725610	9600	9600	9600	9600	0
231	20240216	144100	123725610	9600	9600	9600	9600	4
232	20240216	144000	123687210	9600	9600	9600	9600	3
233	20240216	143900	123658410	9600	9620	9620	9600	26
234	20240216	143800	123408310	9620	9620	9620	9620	0
235	20240216	143700	123408310	9620	9620	9620	9620	15
236	20240216	143600	123264010	9620	9620	9620	9620	1
237	20240216	143500	123254390	9610	9610	9610	9610	2
238	20240216	143400	123235170	9600	9600	9600	9600	0
239	20240216	143300	123235170	9600	9600	9600	9600	16
240	20240216	143200	123081570	9600	9600	9600	9600	4
241	20240216	143100	123043170	9600	9600	9600	9600	0
242	20240216	143000	123043170	9600	9600	9600	9600	0
243	20240216	142900	123043170	9600	9600	9600	9600	0
244	20240216	142800	123043170	9600	9600	9600	9600	0
245	20240216	142700	123043170	9600	9600	9600	9600	0
246	20240216	142600	123043170	9600	9600	9600	9600	4
247	20240216	142500	123004770	9600	9600	9600	9600	1
248	20240216	142400	122995170	9600	9600	9600	9600	0
249	20240216	142300	122995170	9600	9600	9600	9600	0
250	20240216	142200	122995170	9600	9600	9600	9600	230
251	20240216	142100	120787170	9620	9590	9620	9590	238
252	20240216	142000	118502650	9600	9600	9600	9600	115
253	20240216	141900	117398650	9600	9600	9600	9600	0
254	20240216	141800	117398650	9600	9600	9600	9600	1
255	20240216	141700	117389050	9600	9600	9600	9600	0
256	20240216	141600	117389050	9600	9580	9600	9580	496
257	20240216	141500	112631970	9550	9550	9550	9550	0
258	20240216	141400	112631970	9550	9550	9550	9550	0
259	20240216	141300	112631970	9550	9550	9550	9550	0
260	20240216	141200	112631970	9550	9550	9550	9550	100
261	20240216	141100	111676970	9540	9540	9540	9540	150
262	20240216	141000	110245970	9540	9540	9540	9540	0
263	20240216	140900	110245970	9540	9540	9540	9540	6
264	20240216	140800	110188730	9550	9540	9550	9540	125
265	20240216	140700	108995220	9550	9550	9550	9550	0
266	20240216	140600	108995220	9550	9550	9550	9550	0
267	20240216	140500	108995220	9550	9550	9550	9550	0
268	20240216	140400	108995220	9550	9550	9550	9550	0
269	20240216	140300	108995220	9550	9550	9550	9550	68
270	20240216	140200	108345820	9550	9550	9550	9550	0
271	20240216	140100	108345820	9550	9550	9550	9550	0
272	20240216	140000	108345820	9550	9550	9550	9550	0
273	20240216	135900	108345820	9550	9550	9550	9550	21
274	20240216	135800	108145270	9550	9550	9550	9550	0
275	20240216	135700	108145270	9550	9550	9550	9550	0
276	20240216	135600	108145270	9550	9550	9550	9550	121
277	20240216	135500	106989720	9550	9550	9550	9550	0
278	20240216	135400	106989720	9550	9550	9550	9550	0
279	20240216	135300	106989720	9550	9550	9550	9550	0
280	20240216	135200	106989720	9550	9550	9550	9550	59
281	20240216	135100	106426270	9550	9550	9550	9550	0
282	20240216	135000	106426270	9550	9550	9550	9550	0
283	20240216	134900	106426270	9550	9550	9550	9550	0
284	20240216	134800	106426270	9550	9550	9550	9550	0
285	20240216	134700	106426270	9550	9550	9550	9550	0
286	20240216	134600	106426270	9550	9550	9550	9550	0
287	20240216	134500	106426270	9550	9550	9550	9550	0
288	20240216	134400	106426270	9550	9550	9550	9550	0
289	20240216	134300	106426270	9550	9550	9550	9550	0
290	20240216	134200	106426270	9550	9550	9550	9550	0
291	20240216	134100	106426270	9550	9550	9550	9550	0
292	20240216	134000	106426270	9550	9550	9550	9550	6
293	20240216	133900	106368970	9550	9550	9550	9550	0
294	20240216	133800	106368970	9550	9550	9550	9550	66
295	20240216	133700	105738670	9550	9550	9550	9550	10
296	20240216	133600	105643170	9550	9550	9550	9550	1
297	20240216	133500	105633620	9550	9550	9550	9550	23
298	20240216	133400	105413970	9550	9550	9550	9550	36
299	20240216	133300	105070170	9550	9550	9550	9550	0
300	20240216	133200	105070170	9550	9550	9550	9550	0
301	20240216	133100	105070170	9550	9550	9550	9550	6
302	20240216	133000	105012870	9580	9580	9580	9580	0
303	20240216	132900	105012870	9580	9580	9580	9580	0
304	20240216	132800	105012870	9580	9580	9580	9580	1
305	20240216	132700	105003290	9580	9580	9580	9580	0
306	20240216	132600	105003290	9580	9580	9580	9580	0
307	20240216	132500	105003290	9580	9580	9580	9580	0
308	20240216	132400	105003290	9580	9580	9580	9580	0
309	20240216	132300	105003290	9580	9550	9580	9550	2
310	20240216	132200	104984160	9570	9570	9570	9570	23
311	20240216	132100	104764050	9550	9550	9550	9550	70
312	20240216	132000	104095550	9550	9550	9550	9550	5
313	20240216	131900	104047800	9550	9550	9550	9550	0
314	20240216	131800	104047800	9550	9550	9550	9550	0
315	20240216	131700	104047800	9550	9550	9550	9550	0
316	20240216	131600	104047800	9550	9550	9550	9550	30
317	20240216	131500	103761300	9550	9550	9550	9550	0
318	20240216	131400	103761300	9550	9550	9550	9550	0
319	20240216	131300	103761300	9550	9550	9550	9550	0
320	20240216	131200	103761300	9550	9550	9550	9550	4
321	20240216	131100	103723100	9550	9550	9550	9550	3
322	20240216	131000	103694450	9510	9510	9510	9510	0
323	20240216	130900	103694450	9510	9510	9510	9510	0
324	20240216	130800	103694450	9510	9510	9510	9510	0
325	20240216	130700	103694450	9510	9510	9510	9510	0
326	20240216	130600	103694450	9510	9510	9510	9510	0
327	20240216	130500	103694450	9510	9510	9510	9510	0
328	20240216	130400	103694450	9510	9510	9510	9510	0
329	20240216	130300	103694450	9510	9510	9510	9510	0
330	20240216	130200	103694450	9510	9510	9510	9510	2
331	20240216	130100	103675430	9520	9520	9520	9520	0
332	20240216	130000	103675430	9520	9520	9520	9520	0
333	20240216	125900	103675430	9520	9520	9520	9520	105
334	20240216	125800	102675830	9520	9520	9520	9520	0
335	20240216	125700	102675830	9520	9520	9520	9520	0
336	20240216	125600	102675830	9520	9520	9520	9520	1
337	20240216	125500	102666310	9530	9530	9530	9530	40
338	20240216	125400	102285110	9540	9540	9540	9540	0
339	20240216	125300	102285110	9540	9540	9540	9540	0
340	20240216	125200	102285110	9540	9540	9540	9540	0
341	20240216	125100	102285110	9540	9540	9540	9540	0
342	20240216	125000	102285110	9540	9540	9540	9540	0
343	20240216	124900	102285110	9540	9540	9540	9540	0
344	20240216	124800	102285110	9540	9540	9540	9540	0
345	20240216	124700	102285110	9540	9540	9540	9540	0
346	20240216	124600	102285110	9540	9540	9540	9540	0
347	20240216	124500	102285110	9540	9520	9540	9520	108
348	20240216	124400	101256790	9520	9520	9520	9520	0
349	20240216	124300	101256790	9520	9520	9520	9520	0
350	20240216	124200	101256790	9520	9520	9520	9520	0
351	20240216	124100	101256790	9520	9520	9520	9520	0
352	20240216	124000	101256790	9520	9520	9520	9520	0
353	20240216	123900	101256790	9520	9520	9520	9520	1
354	20240216	123800	101247270	9550	9550	9550	9550	0
355	20240216	123700	101247270	9550	9550	9550	9550	0
356	20240216	123600	101247270	9550	9550	9550	9550	0
357	20240216	123500	101247270	9550	9550	9550	9550	0
358	20240216	123400	101247270	9550	9550	9550	9550	0
359	20240216	123300	101247270	9550	9550	9550	9550	0
360	20240216	123200	101247270	9550	9550	9550	9550	0
361	20240216	123100	101247270	9550	9550	9550	9550	0
362	20240216	123000	101247270	9550	9550	9550	9550	0
363	20240216	122900	101247270	9550	9550	9550	9550	1
364	20240216	122800	101237720	9520	9520	9520	9520	0
365	20240216	122700	101237720	9520	9520	9520	9520	1
366	20240216	122600	101228200	9520	9520	9520	9520	5
367	20240216	122500	101180600	9520	9520	9520	9520	0
368	20240216	122400	101180600	9520	9520	9520	9520	2
369	20240216	122300	101161560	9520	9520	9520	9520	5
370	20240216	122200	101113960	9520	9520	9520	9520	0
371	20240216	122100	101113960	9520	9520	9520	9520	0
372	20240216	122000	101113960	9520	9520	9520	9520	3
373	20240216	121900	101085400	9520	9520	9520	9520	0
374	20240216	121800	101085400	9520	9520	9520	9520	1
375	20240216	121700	101075880	9520	9520	9520	9520	31
376	20240216	121600	100780760	9520	9520	9520	9520	0
377	20240216	121500	100780760	9520	9520	9520	9520	0
378	20240216	121400	100780760	9520	9520	9520	9520	1
379	20240216	121300	100771240	9520	9520	9520	9520	1
380	20240216	121200	100761720	9520	9520	9520	9520	0
381	20240216	121100	100761720	9520	9520	9520	9520	0
382	20240216	121000	100761720	9520	9520	9520	9520	7
383	20240216	120900	100695080	9520	9520	9520	9520	0
384	20240216	120800	100695080	9520	9540	9540	9520	96
385	20240216	120700	99781000	9540	9540	9540	9540	0
386	20240216	120600	99781000	9540	9540	9540	9540	5
387	20240216	120500	99733300	9590	9590	9590	9590	0
388	20240216	120400	99733300	9590	9590	9590	9590	0
389	20240216	120300	99733300	9590	9590	9590	9590	1
390	20240216	120200	99723710	9590	9590	9590	9590	0
391	20240216	120100	99723710	9590	9590	9590	9590	0
392	20240216	120000	99723710	9590	9590	9590	9590	0
393	20240216	115900	99723710	9590	9590	9590	9590	0
394	20240216	115800	99723710	9590	9590	9590	9590	0
395	20240216	115700	99723710	9590	9590	9590	9590	0
396	20240216	115600	99723710	9590	9590	9590	9590	50
397	20240216	115500	99244210	9590	9590	9590	9590	5
398	20240216	115400	99196260	9590	9590	9590	9590	0
399	20240216	115300	99196260	9590	9590	9590	9590	0
400	20240216	115200	99196260	9590	9590	9590	9590	0
401	20240216	115100	99196260	9590	9590	9590	9590	0
402	20240216	115000	99196260	9590	9590	9590	9590	10
403	20240216	114900	99100360	9590	9590	9590	9590	0
404	20240216	114800	99100360	9590	9590	9590	9590	0
405	20240216	114700	99100360	9590	9590	9590	9590	20
406	20240216	114600	98908560	9590	9540	9590	9520	85
407	20240216	114500	98096940	9550	9550	9550	9550	0
408	20240216	114400	98096940	9550	9550	9550	9550	0
409	20240216	114300	98096940	9550	9550	9550	9550	8
410	20240216	114200	98020540	9550	9550	9550	9550	0
411	20240216	114100	98020540	9550	9550	9550	9550	0
412	20240216	114000	98020540	9550	9550	9550	9550	0
413	20240216	113900	98020540	9550	9550	9550	9550	0
414	20240216	113800	98020540	9550	9550	9550	9550	0
415	20240216	113700	98020540	9550	9550	9550	9550	0
416	20240216	113600	98020540	9550	9550	9550	9550	0
417	20240216	113500	98020540	9550	9550	9550	9550	0
418	20240216	113400	98020540	9550	9550	9550	9550	0
419	20240216	113300	98020540	9550	9550	9550	9550	0
420	20240216	113200	98020540	9550	9550	9550	9550	231
421	20240216	113100	95814490	9550	9550	9550	9550	0
422	20240216	113000	95814490	9550	9550	9550	9550	0
423	20240216	112900	95814490	9550	9540	9550	9540	14
424	20240216	112800	95680890	9540	9540	9540	9540	0
425	20240216	112700	95680890	9540	9540	9540	9540	100
426	20240216	112600	94726890	9540	9540	9540	9540	0
427	20240216	112500	94726890	9540	9540	9540	9540	0
428	20240216	112400	94726890	9540	9540	9540	9540	0
429	20240216	112300	94726890	9540	9540	9540	9540	0
430	20240216	112200	94726890	9540	9540	9540	9540	20
431	20240216	112100	94536090	9540	9540	9540	9540	20
432	20240216	112000	94345290	9540	9540	9540	9540	0
433	20240216	111900	94345290	9540	9540	9540	9540	0
434	20240216	111800	94345290	9540	9540	9540	9540	0
435	20240216	111700	94345290	9540	9540	9540	9540	1
436	20240216	111600	94335750	9520	9520	9520	9520	0
437	20240216	111500	94335750	9520	9520	9520	9520	0
438	20240216	111400	94335750	9520	9520	9520	9520	0
439	20240216	111300	94335750	9520	9520	9520	9520	0
440	20240216	111200	94335750	9520	9520	9520	9520	0
441	20240216	111100	94335750	9520	9520	9520	9520	0
442	20240216	111000	94335750	9520	9520	9520	9520	0
443	20240216	110900	94335750	9520	9520	9520	9520	0
444	20240216	110800	94335750	9520	9520	9520	9520	0
445	20240216	110700	94335750	9520	9520	9520	9520	0
446	20240216	110600	94335750	9520	9520	9520	9520	0
447	20240216	110500	94335750	9520	9520	9520	9520	0
448	20240216	110400	94335750	9520	9520	9520	9520	0
449	20240216	110300	94335750	9520	9520	9520	9520	0
450	20240216	110200	94335750	9520	9520	9520	9520	1
451	20240216	110100	94326230	9520	9520	9520	9520	0
452	20240216	110000	94326230	9520	9520	9520	9520	0
453	20240216	105900	94326230	9520	9520	9520	9520	1
454	20240216	105800	94316710	9520	9520	9520	9520	0
455	20240216	105700	94316710	9520	9520	9520	9520	0
456	20240216	105600	94316710	9520	9520	9520	9520	0
457	20240216	105500	94316710	9520	9520	9520	9520	0
458	20240216	105400	94316710	9520	9520	9520	9520	0
459	20240216	105300	94316710	9520	9520	9520	9520	60
460	20240216	105200	93745510	9500	9500	9500	9500	0
461	20240216	105100	93745510	9500	9500	9500	9500	3
462	20240216	105000	93717010	9500	9500	9500	9500	0
463	20240216	104900	93717010	9500	9500	9500	9500	0
464	20240216	104800	93717010	9500	9510	9510	9500	150
465	20240216	104700	92291910	9500	9500	9500	9500	0
466	20240216	104600	92291910	9500	9510	9510	9500	627
467	20240216	104500	86335370	9500	9500	9500	9500	0
468	20240216	104400	86335370	9500	9500	9500	9500	0
469	20240216	104300	86335370	9500	9500	9500	9500	0
470	20240216	104200	86335370	9500	9500	9500	9500	0
471	20240216	104100	86335370	9500	9510	9510	9500	150
472	20240216	104000	84909910	9520	9520	9520	9520	320
473	20240216	103900	81863510	9520	9520	9520	9520	0
474	20240216	103800	81863510	9520	9520	9520	9520	0
475	20240216	103700	81863510	9520	9520	9520	9520	0
476	20240216	103600	81863510	9520	9520	9520	9520	0
477	20240216	103500	81863510	9520	9520	9520	9520	0
478	20240216	103400	81863510	9520	9520	9520	9520	0
479	20240216	103300	81863510	9520	9520	9520	9520	0
480	20240216	103200	81863510	9520	9520	9520	9520	10
481	20240216	103100	81768310	9520	9520	9520	9520	7
482	20240216	103000	81701670	9520	9520	9520	9520	0
483	20240216	102900	81701670	9520	9520	9520	9520	0
484	20240216	102800	81701670	9520	9520	9520	9520	141
485	20240216	102700	80359350	9510	9510	9510	9510	0
486	20240216	102600	80359350	9510	9510	9510	9510	0
487	20240216	102500	80359350	9510	9510	9510	9510	20
488	20240216	102400	80169150	9510	9530	9530	9510	76
489	20240216	102300	79446370	9520	9520	9520	9520	0
490	20240216	102200	79446370	9520	9520	9520	9520	0
491	20240216	102100	79446370	9520	9520	9520	9520	0
492	20240216	102000	79446370	9520	9520	9520	9520	62
493	20240216	101900	78856130	9520	9520	9520	9520	12
494	20240216	101800	78741890	9520	9520	9520	9520	0
495	20240216	101700	78741890	9520	9520	9520	9520	0
496	20240216	101600	78741890	9520	9520	9520	9520	0
497	20240216	101500	78741890	9520	9520	9520	9520	2
498	20240216	101400	78722850	9530	9530	9530	9530	0
499	20240216	101300	78722850	9530	9530	9530	9530	1
500	20240216	101200	78713320	9540	9540	9540	9540	0
501	20240216	101100	78713320	9540	9540	9540	9540	0
502	20240216	101000	78713320	9540	9540	9540	9540	0
503	20240216	100900	78713320	9540	9540	9540	9540	0
504	20240216	100800	78713320	9540	9540	9540	9540	0
505	20240216	100700	78713320	9540	9540	9540	9540	40
506	20240216	100600	78331720	9540	9540	9540	9540	0
507	20240216	100500	78331720	9540	9540	9540	9540	20
508	20240216	100400	78140920	9540	9540	9540	9540	0
509	20240216	100300	78140920	9540	9540	9540	9540	2
510	20240216	100200	78121840	9500	9500	9500	9500	36
511	20240216	100100	77779840	9500	9500	9540	9500	46
512	20240216	100000	77342750	9500	9520	9520	9500	4
513	20240216	095900	77304730	9540	9540	9540	9540	1
514	20240216	095800	77295190	9540	9540	9540	9540	0
515	20240216	095700	77295190	9540	9540	9540	9540	2
516	20240216	095600	77276110	9510	9510	9510	9510	61
517	20240216	095500	76696000	9510	9510	9510	9510	32
518	20240216	095400	76391680	9520	9520	9520	9520	7
519	20240216	095300	76325040	9540	9540	9540	9540	101
520	20240216	095200	75361500	9540	9540	9540	9540	100
521	20240216	095100	74407500	9550	9550	9550	9550	40
522	20240216	095000	74025500	9640	9640	9640	9640	0
523	20240216	094900	74025500	9640	9640	9640	9640	0
524	20240216	094800	74025500	9640	9640	9640	9640	0
525	20240216	094700	74025500	9640	9640	9640	9640	0
526	20240216	094600	74025500	9640	9640	9640	9640	0
527	20240216	094500	74025500	9640	9640	9640	9640	0
528	20240216	094400	74025500	9640	9640	9640	9640	0
529	20240216	094300	74025500	9640	9640	9640	9640	1
530	20240216	094200	74015860	9640	9640	9640	9640	1
531	20240216	094100	74006220	9650	9650	9650	9650	0
532	20240216	094000	74006220	9650	9650	9650	9650	4
533	20240216	093900	73967620	9680	9680	9680	9680	0
534	20240216	093800	73967620	9680	9680	9680	9680	0
535	20240216	093700	73967620	9680	9670	9680	9670	11
536	20240216	093600	73861210	9680	9680	9680	9680	12
537	20240216	093500	73745050	9690	9700	9700	9690	592
538	20240216	093400	68006260	9700	9520	9700	9520	4543
539	20240216	093300	24223690	9550	9550	9550	9550	0
540	20240216	093200	24223690	9550	9540	9550	9540	30
541	20240216	093100	23937210	9550	9550	9550	9550	2
542	20240216	093000	23918110	9500	9560	9560	9500	55
543	20240216	092900	23395550	9510	9510	9510	9510	16
544	20240216	092800	23243390	9570	9570	9570	9570	0
545	20240216	092700	23243390	9570	9570	9570	9570	0
546	20240216	092600	23243390	9570	9570	9570	9570	0
547	20240216	092500	23243390	9570	9570	9570	9570	0
548	20240216	092400	23243390	9570	9570	9570	9570	11
549	20240216	092300	23138120	9520	9520	9520	9520	0
550	20240216	092200	23138120	9520	9530	9530	9520	194
551	20240216	092100	21291230	9570	9570	9570	9570	0
552	20240216	092000	21291230	9570	9570	9570	9570	20
553	20240216	091900	21099830	9580	9580	9580	9580	7
554	20240216	091800	21032770	9700	9490	9700	9480	1946
555	20240216	091700	2315900	9500	9500	9500	9500	2
556	20240216	091600	2296900	9490	9490	9500	9490	72
557	20240216	091500	1613020	9490	9490	9490	9490	7
558	20240216	091400	1546590	9480	9500	9500	9480	36
559	20240216	091300	1204690	9530	9530	9530	9530	1
560	20240216	091200	1195160	9500	9500	9500	9500	33
561	20240216	091100	881660	9570	9570	9570	9570	0
562	20240216	091000	881660	9570	9570	9570	9570	0
563	20240216	090900	881660	9570	9570	9570	9510	31
564	20240216	090800	586490	9590	9590	9590	9590	0
565	20240216	090700	586490	9590	9590	9590	9590	0
566	20240216	090600	586490	9590	9590	9590	9590	0
567	20240216	090500	586490	9590	9590	9590	9590	11
568	20240216	090400	481000	9620	9620	9620	9620	0
569	20240216	090300	481000	9620	9620	9620	9620	0
570	20240216	090200	481000	9620	9620	9620	9620	0
571	20240216	090100	481000	9620	9620	9620	9620	10
572	20240216	090000	384800	9620	9620	9620	9620	40