KissMeData/006370/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184700	216975860	9760	9760	9760	9760	219
3	20240223	184600	216975860	9760	9760	9760	9760	0
4	20240223	184500	216975860	9760	9760	9760	9760	0
5	20240223	184400	216975860	9760	9760	9760	9760	0
6	20240223	184300	216975860	9760	9760	9760	9760	0
7	20240223	184200	216975860	9760	9760	9760	9760	0
8	20240223	184100	216975860	9760	9760	9760	9760	0
9	20240223	184000	216975860	9760	9760	9760	9760	0
10	20240223	183900	216975860	9760	9760	9760	9760	0
11	20240223	183800	216975860	9760	9760	9760	9760	0
12	20240223	183700	216975860	9760	9760	9760	9760	0
13	20240223	183600	216975860	9760	9760	9760	9760	0
14	20240223	183500	216975860	9760	9760	9760	9760	0
15	20240223	183400	216975860	9760	9760	9760	9760	0
16	20240223	183300	216975860	9760	9760	9760	9760	0
17	20240223	183200	216975860	9760	9760	9760	9760	0
18	20240223	183100	216975860	9760	9760	9760	9760	0
19	20240223	183000	216975860	9760	9760	9760	9760	0
20	20240223	182900	216975860	9760	9760	9760	9760	0
21	20240223	182800	216975860	9760	9760	9760	9760	0
22	20240223	182700	216975860	9760	9760	9760	9760	0
23	20240223	182600	216975860	9760	9760	9760	9760	0
24	20240223	182500	216975860	9760	9760	9760	9760	0
25	20240223	182400	216975860	9760	9760	9760	9760	0
26	20240223	182300	216975860	9760	9760	9760	9760	0
27	20240223	182200	216975860	9760	9760	9760	9760	0
28	20240223	182100	216975860	9760	9760	9760	9760	0
29	20240223	182000	216975860	9760	9760	9760	9760	0
30	20240223	181900	216975860	9760	9760	9760	9760	0
31	20240223	181800	216975860	9760	9760	9760	9760	0
32	20240223	181700	216975860	9760	9760	9760	9760	219
33	20240223	181600	216975860	9760	9760	9760	9760	0
34	20240223	181500	216975860	9760	9760	9760	9760	0
35	20240223	181400	216975860	9760	9760	9760	9760	0
36	20240223	181300	216975860	9760	9760	9760	9760	0
37	20240223	181200	216975860	9760	9760	9760	9760	0
38	20240223	181100	216975860	9760	9760	9760	9760	0
39	20240223	181000	216975860	9760	9760	9760	9760	0
40	20240223	180900	216975860	9760	9760	9760	9760	0
41	20240223	180800	216975860	9760	9760	9760	9760	0
42	20240223	180700	216975860	9760	9760	9760	9760	0
43	20240223	180600	216975860	9760	9760	9760	9760	0
44	20240223	180500	216975860	9760	9760	9760	9760	0
45	20240223	180400	216975860	9760	9760	9760	9760	0
46	20240223	180300	216975860	9760	9760	9760	9760	0
47	20240223	180200	216975860	9760	9760	9760	9760	0
48	20240223	180100	216975860	9760	9760	9760	9760	0
49	20240223	180000	216975860	9760	9760	9760	9760	0
50	20240223	175900	216975860	9760	9760	9760	9760	0
51	20240223	175800	216975860	9760	9760	9760	9760	0
52	20240223	175700	216975860	9760	9760	9760	9760	0
53	20240223	175600	216975860	9760	9760	9760	9760	0
54	20240223	175500	216975860	9760	9760	9760	9760	0
55	20240223	175400	216975860	9760	9760	9760	9760	0
56	20240223	175300	216975860	9760	9760	9760	9760	0
57	20240223	175200	216975860	9760	9760	9760	9760	0
58	20240223	175100	216975860	9760	9760	9760	9760	0
59	20240223	175000	216975860	9760	9760	9760	9760	0
60	20240223	174900	216975860	9760	9760	9760	9760	0
61	20240223	174800	216975860	9760	9760	9760	9760	0
62	20240223	174700	216975860	9760	9760	9760	9760	219
63	20240223	174600	216975860	9760	9760	9760	9760	0
64	20240223	174500	216975860	9760	9760	9760	9760	0
65	20240223	174400	216975860	9760	9760	9760	9760	0
66	20240223	174300	216975860	9760	9760	9760	9760	0
67	20240223	174200	216975860	9760	9760	9760	9760	0
68	20240223	174100	216975860	9760	9760	9760	9760	0
69	20240223	174000	216975860	9760	9760	9760	9760	0
70	20240223	173900	216975860	9760	9760	9760	9760	0
71	20240223	173800	216975860	9760	9760	9760	9760	0
72	20240223	173700	216975860	9760	9760	9760	9760	0
73	20240223	173600	216975860	9760	9760	9760	9760	0
74	20240223	173500	216975860	9760	9760	9760	9760	0
75	20240223	173400	216975860	9760	9760	9760	9760	0
76	20240223	173300	216975860	9760	9760	9760	9760	0
77	20240223	173200	216975860	9760	9760	9760	9760	0
78	20240223	173100	216975860	9760	9760	9760	9760	0
79	20240223	173000	216975860	9760	9760	9760	9760	0
80	20240223	172900	216975860	9760	9760	9760	9760	0
81	20240223	172800	216975860	9760	9760	9760	9760	0
82	20240223	172700	216975860	9760	9760	9760	9760	0
83	20240223	172600	216975860	9760	9760	9760	9760	0
84	20240223	172500	216975860	9760	9760	9760	9760	0
85	20240223	172400	216975860	9760	9760	9760	9760	0
86	20240223	172300	216975860	9760	9760	9760	9760	0
87	20240223	172200	216975860	9760	9760	9760	9760	0
88	20240223	172100	216975860	9760	9760	9760	9760	0
89	20240223	172000	216975860	9760	9760	9760	9760	0
90	20240223	171900	216975860	9760	9760	9760	9760	0
91	20240223	171800	216975860	9760	9760	9760	9760	0
92	20240223	171700	216975860	9760	9760	9760	9760	219
93	20240223	171600	216975860	9760	9760	9760	9760	0
94	20240223	171500	216975860	9760	9760	9760	9760	0
95	20240223	171400	216975860	9760	9760	9760	9760	0
96	20240223	171300	216975860	9760	9760	9760	9760	0
97	20240223	171200	216975860	9760	9760	9760	9760	0
98	20240223	171100	216975860	9760	9760	9760	9760	0
99	20240223	171000	216975860	9760	9760	9760	9760	0
100	20240223	170900	216975860	9760	9760	9760	9760	0
101	20240223	170800	216975860	9760	9760	9760	9760	0
102	20240223	170700	216975860	9760	9760	9760	9760	0
103	20240223	170600	216975860	9760	9760	9760	9760	0
104	20240223	170500	216975860	9760	9760	9760	9760	0
105	20240223	170400	216975860	9760	9760	9760	9760	0
106	20240223	170300	216975860	9760	9760	9760	9760	0
107	20240223	170200	216975860	9760	9760	9760	9760	0
108	20240223	170100	216975860	9760	9760	9760	9760	0
109	20240223	170000	216975860	9760	9760	9760	9760	0
110	20240223	165900	216975860	9760	9760	9760	9760	0
111	20240223	165800	216975860	9760	9760	9760	9760	0
112	20240223	165700	216975860	9760	9760	9760	9760	0
113	20240223	165600	216975860	9760	9760	9760	9760	0
114	20240223	165500	216975860	9760	9760	9760	9760	0
115	20240223	165400	216975860	9760	9760	9760	9760	0
116	20240223	165300	216975860	9760	9760	9760	9760	0
117	20240223	165200	216975860	9760	9760	9760	9760	0
118	20240223	165100	216975860	9760	9760	9760	9760	0
119	20240223	165000	216975860	9760	9760	9760	9760	0
120	20240223	164900	216975860	9760	9760	9760	9760	0
121	20240223	164800	216975860	9760	9760	9760	9760	0
122	20240223	164700	216975860	9760	9760	9760	9760	219
123	20240223	164600	216975860	9760	9760	9760	9760	0
124	20240223	164500	216975860	9760	9760	9760	9760	0
125	20240223	164400	216975860	9760	9760	9760	9760	0
126	20240223	164300	216975860	9760	9760	9760	9760	0
127	20240223	164200	216975860	9760	9760	9760	9760	0
128	20240223	164100	216975860	9760	9760	9760	9760	0
129	20240223	164000	216975860	9760	9760	9760	9760	0
130	20240223	163900	216975860	9760	9760	9760	9760	0
131	20240223	163800	216975860	9760	9760	9760	9760	0
132	20240223	163700	216975860	9760	9760	9760	9760	0
133	20240223	163600	216975860	9760	9760	9760	9760	0
134	20240223	163500	216975860	9760	9760	9760	9760	0
135	20240223	163400	216975860	9760	9760	9760	9760	0
136	20240223	163300	216975860	9760	9760	9760	9760	0
137	20240223	163200	216975860	9760	9760	9760	9760	0
138	20240223	163100	216975860	9760	9760	9760	9760	0
139	20240223	163000	216975860	9760	9760	9760	9760	0
140	20240223	162900	216975860	9760	9760	9760	9760	0
141	20240223	162800	216975860	9760	9760	9760	9760	0
142	20240223	162700	216975860	9760	9760	9760	9760	0
143	20240223	162600	216975860	9760	9760	9760	9760	0
144	20240223	162500	216975860	9760	9760	9760	9760	0
145	20240223	162400	216975860	9760	9760	9760	9760	0
146	20240223	162300	216975860	9760	9760	9760	9760	0
147	20240223	162200	216975860	9760	9760	9760	9760	0
148	20240223	162100	216975860	9760	9760	9760	9760	0
149	20240223	162000	216975860	9760	9760	9760	9760	0
150	20240223	161900	216975860	9760	9760	9760	9760	0
151	20240223	161800	216975860	9760	9760	9760	9760	0
152	20240223	161700	216975860	9760	9760	9760	9760	219
153	20240223	161600	216975860	9760	9760	9760	9760	0
154	20240223	161500	216975860	9760	9760	9760	9760	0
155	20240223	161400	216975860	9760	9760	9760	9760	0
156	20240223	161300	216975860	9760	9760	9760	9760	0
157	20240223	161200	216975860	9760	9760	9760	9760	0
158	20240223	161100	216975860	9760	9760	9760	9760	0
159	20240223	161000	216975860	9760	9760	9760	9760	0
160	20240223	160900	216975860	9760	9760	9760	9760	0
161	20240223	160800	216975860	9760	9760	9760	9760	0
162	20240223	160700	216975860	9760	9760	9760	9760	0
163	20240223	160600	216975860	9760	9760	9760	9760	0
164	20240223	160500	216975860	9760	9760	9760	9760	0
165	20240223	160400	216975860	9760	9760	9760	9760	0
166	20240223	160300	216975860	9760	9760	9760	9760	0
167	20240223	160200	216975860	9760	9760	9760	9760	0
168	20240223	160100	216975860	9760	9760	9760	9760	0
169	20240223	160000	216975860	9760	9760	9760	9760	0
170	20240223	155900	216975860	9760	9760	9760	9760	0
171	20240223	155800	216975860	9760	9760	9760	9760	0
172	20240223	155700	216975860	9760	9760	9760	9760	0
173	20240223	155600	216975860	9760	9760	9760	9760	0
174	20240223	155500	216975860	9760	9760	9760	9760	0
175	20240223	155400	216975860	9760	9760	9760	9760	0
176	20240223	155300	216975860	9760	9760	9760	9760	0
177	20240223	155200	216975860	9760	9760	9760	9760	0
178	20240223	155100	216975860	9760	9760	9760	9760	0
179	20240223	155000	216975860	9760	9760	9760	9760	0
180	20240223	154900	216975860	9760	9760	9760	9760	0
181	20240223	154800	216975860	9760	9760	9760	9760	0
182	20240223	154700	216975860	9760	9760	9760	9760	219
183	20240223	154600	216975860	9760	9760	9760	9760	0
184	20240223	154500	216975860	9760	9760	9760	9760	0
185	20240223	154400	216975860	9760	9760	9760	9760	0
186	20240223	154300	216975860	9760	9760	9760	9760	0
187	20240223	154200	216975860	9760	9760	9760	9760	0
188	20240223	154100	216975860	9760	9760	9760	9760	0
189	20240223	154000	216975860	9760	9760	9760	9760	0
190	20240223	153900	216975860	9760	9760	9760	9760	0
191	20240223	153800	216975860	9760	9760	9760	9760	0
192	20240223	153700	216975860	9760	9760	9760	9760	0
193	20240223	153600	216975860	9760	9760	9760	9760	0
194	20240223	153500	216975860	9760	9760	9760	9760	0
195	20240223	153400	216975860	9760	9760	9760	9760	0
196	20240223	153300	216975860	9760	9760	9760	9760	0
197	20240223	153200	216975860	9760	9760	9760	9760	0
198	20240223	153100	216975860	9760	9760	9760	9760	0
199	20240223	153000	216975860	9760	9760	9760	9760	219
200	20240223	152900	214838420	9760	9760	9760	9760	0
201	20240223	152800	214838420	9760	9760	9760	9760	0
202	20240223	152700	214838420	9760	9760	9760	9760	0
203	20240223	152600	214838420	9760	9760	9760	9760	0
204	20240223	152500	214838420	9760	9760	9760	9760	0
205	20240223	152400	214838420	9760	9760	9760	9760	0
206	20240223	152300	214838420	9760	9760	9760	9760	0
207	20240223	152200	214838420	9760	9760	9760	9760	0
208	20240223	152100	214838420	9760	9760	9760	9760	0
209	20240223	152000	214838420	9760	9760	9760	9760	0
210	20240223	151900	214838420	9760	9760	9760	9760	0
211	20240223	151800	214838420	9760	9740	9760	9690	75
212	20240223	151700	214108070	9740	9740	9740	9740	0
213	20240223	151600	214108070	9740	9740	9740	9740	190
214	20240223	151500	212257470	9680	9680	9680	9680	0
215	20240223	151400	212257470	9680	9680	9680	9680	0
216	20240223	151300	212257470	9680	9680	9680	9680	0
217	20240223	151200	212257470	9680	9680	9680	9680	0
218	20240223	151100	212257470	9680	9680	9680	9680	0
219	20240223	151000	212257470	9680	9680	9680	9680	0
220	20240223	150900	212257470	9680	9680	9680	9680	0
221	20240223	150800	212257470	9680	9680	9680	9680	3
222	20240223	150700	212228430	9670	9710	9710	9670	1000
223	20240223	150600	202551670	9750	9750	9750	9750	0
224	20240223	150500	202551670	9750	9750	9750	9750	0
225	20240223	150400	202551670	9750	9750	9750	9750	0
226	20240223	150300	202551670	9750	9750	9750	9750	0
227	20240223	150200	202551670	9750	9750	9750	9750	0
228	20240223	150100	202551670	9750	9750	9750	9750	0
229	20240223	150000	202551670	9750	9750	9750	9750	0
230	20240223	145900	202551670	9750	9750	9750	9750	253
231	20240223	145800	200084920	9750	9730	9750	9730	91
232	20240223	145700	199198630	9720	9720	9720	9720	81
233	20240223	145600	198411310	9720	9720	9720	9720	50
234	20240223	145500	197925310	9680	9680	9680	9680	0
235	20240223	145400	197925310	9680	9680	9680	9680	0
236	20240223	145300	197925310	9680	9680	9680	9680	0
237	20240223	145200	197925310	9680	9680	9680	9680	0
238	20240223	145100	197925310	9680	9680	9680	9680	0
239	20240223	145000	197925310	9680	9680	9680	9680	0
240	20240223	144900	197925310	9680	9700	9700	9680	1007
241	20240223	144800	188162830	9700	9700	9700	9700	0
242	20240223	144700	188162830	9700	9700	9700	9700	0
243	20240223	144600	188162830	9700	9700	9700	9700	1
244	20240223	144500	188153130	9710	9710	9710	9710	0
245	20240223	144400	188153130	9710	9720	9720	9710	28
246	20240223	144300	187881150	9710	9710	9710	9710	4
247	20240223	144200	187842310	9720	9720	9720	9720	0
248	20240223	144100	187842310	9720	9720	9720	9720	45
249	20240223	144000	187404910	9720	9720	9720	9720	0
250	20240223	143900	187404910	9720	9720	9720	9720	0
251	20240223	143800	187404910	9720	9720	9720	9720	0
252	20240223	143700	187404910	9720	9720	9720	9720	0
253	20240223	143600	187404910	9720	9720	9720	9720	0
254	20240223	143500	187404910	9720	9720	9720	9720	0
255	20240223	143400	187404910	9720	9720	9720	9720	0
256	20240223	143300	187404910	9720	9720	9720	9720	0
257	20240223	143200	187404910	9720	9720	9720	9720	0
258	20240223	143100	187404910	9720	9720	9720	9720	0
259	20240223	143000	187404910	9720	9720	9720	9720	0
260	20240223	142900	187404910	9720	9720	9720	9720	0
261	20240223	142800	187404910	9720	9720	9720	9720	1
262	20240223	142700	187395190	9780	9780	9780	9780	0
263	20240223	142600	187395190	9780	9780	9780	9780	0
264	20240223	142500	187395190	9780	9780	9780	9780	0
265	20240223	142400	187395190	9780	9780	9780	9780	0
266	20240223	142300	187395190	9780	9780	9780	9780	0
267	20240223	142200	187395190	9780	9780	9780	9780	0
268	20240223	142100	187395190	9780	9780	9780	9780	0
269	20240223	142000	187395190	9780	9780	9780	9780	0
270	20240223	141900	187395190	9780	9780	9780	9780	0
271	20240223	141800	187395190	9780	9780	9780	9780	0
272	20240223	141700	187395190	9780	9780	9780	9780	0
273	20240223	141600	187395190	9780	9780	9780	9780	0
274	20240223	141500	187395190	9780	9780	9780	9780	1
275	20240223	141400	187385410	9800	9800	9800	9800	0
276	20240223	141300	187385410	9800	9790	9800	9790	100
277	20240223	141200	186406080	9800	9800	9800	9800	0
278	20240223	141100	186406080	9800	9800	9800	9800	0
279	20240223	141000	186406080	9800	9800	9800	9800	0
280	20240223	140900	186406080	9800	9800	9800	9800	0
281	20240223	140800	186406080	9800	9800	9800	9800	0
282	20240223	140700	186406080	9800	9800	9800	9800	0
283	20240223	140600	186406080	9800	9800	9800	9800	0
284	20240223	140500	186406080	9800	9800	9800	9800	0
285	20240223	140400	186406080	9800	9800	9800	9800	0
286	20240223	140300	186406080	9800	9800	9800	9800	0
287	20240223	140200	186406080	9800	9800	9800	9800	0
288	20240223	140100	186406080	9800	9800	9800	9800	0
289	20240223	140000	186406080	9800	9800	9800	9800	0
290	20240223	135900	186406080	9800	9800	9800	9800	0
291	20240223	135800	186406080	9800	9800	9800	9800	0
292	20240223	135700	186406080	9800	9800	9800	9800	0
293	20240223	135600	186406080	9800	9800	9800	9800	0
294	20240223	135500	186406080	9800	9800	9800	9800	0
295	20240223	135400	186406080	9800	9800	9800	9800	0
296	20240223	135300	186406080	9800	9800	9800	9800	0
297	20240223	135200	186406080	9800	9800	9800	9800	0
298	20240223	135100	186406080	9800	9730	9800	9730	627
299	20240223	135000	180275170	9730	9730	9730	9730	0
300	20240223	134900	180275170	9730	9730	9730	9730	1
301	20240223	134800	180265440	9680	9680	9680	9680	0
302	20240223	134700	180265440	9680	9680	9680	9680	0
303	20240223	134600	180265440	9680	9680	9680	9680	0
304	20240223	134500	180265440	9680	9680	9680	9680	0
305	20240223	134400	180265440	9680	9680	9680	9680	0
306	20240223	134300	180265440	9680	9680	9680	9680	0
307	20240223	134200	180265440	9680	9680	9680	9680	0
308	20240223	134100	180265440	9680	9730	9730	9680	1500
309	20240223	134000	165737490	9780	9780	9780	9780	0
310	20240223	133900	165737490	9780	9780	9780	9780	0
311	20240223	133800	165737490	9780	9780	9780	9780	0
312	20240223	133700	165737490	9780	9780	9780	9780	0
313	20240223	133600	165737490	9780	9780	9780	9780	0
314	20240223	133500	165737490	9780	9780	9780	9780	0
315	20240223	133400	165737490	9780	9780	9780	9780	0
316	20240223	133300	165737490	9780	9780	9780	9780	0
317	20240223	133200	165737490	9780	9780	9780	9780	0
318	20240223	133100	165737490	9780	9780	9780	9780	60
319	20240223	133000	165150690	9780	9780	9780	9780	49
320	20240223	132900	164671470	9770	9780	9780	9770	47
321	20240223	132800	164211820	9780	9780	9780	9780	1
322	20240223	132700	164202040	9780	9780	9780	9780	0
323	20240223	132600	164202040	9780	9780	9780	9780	1
324	20240223	132500	164192260	9770	9770	9770	9770	0
325	20240223	132400	164192260	9770	9770	9770	9770	0
326	20240223	132300	164192260	9770	9770	9770	9770	0
327	20240223	132200	164192260	9770	9770	9770	9770	0
328	20240223	132100	164192260	9770	9770	9770	9770	0
329	20240223	132000	164192260	9770	9770	9770	9770	0
330	20240223	131900	164192260	9770	9770	9770	9770	0
331	20240223	131800	164192260	9770	9770	9770	9770	0
332	20240223	131700	164192260	9770	9770	9770	9770	0
333	20240223	131600	164192260	9770	9770	9770	9770	0
334	20240223	131500	164192260	9770	9770	9770	9770	0
335	20240223	131400	164192260	9770	9770	9770	9770	0
336	20240223	131300	164192260	9770	9770	9770	9770	10
337	20240223	131200	164094560	9760	9750	9760	9750	20
338	20240223	131100	163899460	9740	9700	9740	9700	60
339	20240223	131000	163315960	9700	9700	9700	9700	177
340	20240223	130900	161599060	9700	9700	9700	9700	101
341	20240223	130800	160619360	9700	9700	9700	9700	20
342	20240223	130700	160425360	9700	9700	9700	9700	100
343	20240223	130600	159455360	9700	9700	9700	9700	10
344	20240223	130500	159358360	9700	9700	9700	9700	0
345	20240223	130400	159358360	9700	9700	9700	9700	0
346	20240223	130300	159358360	9700	9700	9700	9700	0
347	20240223	130200	159358360	9700	9700	9700	9700	386
348	20240223	130100	155614160	9700	9700	9700	9700	0
349	20240223	130000	155614160	9700	9700	9700	9700	0
350	20240223	125900	155614160	9700	9700	9700	9700	0
351	20240223	125800	155614160	9700	9700	9700	9700	0
352	20240223	125700	155614160	9700	9700	9700	9700	0
353	20240223	125600	155614160	9700	9700	9700	9700	0
354	20240223	125500	155614160	9700	9700	9700	9700	0
355	20240223	125400	155614160	9700	9700	9700	9700	0
356	20240223	125300	155614160	9700	9700	9700	9700	0
357	20240223	125200	155614160	9700	9700	9700	9700	0
358	20240223	125100	155614160	9700	9700	9700	9700	0
359	20240223	125000	155614160	9700	9700	9700	9700	0
360	20240223	124900	155614160	9700	9700	9700	9700	0
361	20240223	124800	155614160	9700	9720	9720	9700	157
362	20240223	124700	154090870	9710	9710	9710	9710	0
363	20240223	124600	154090870	9710	9710	9710	9710	0
364	20240223	124500	154090870	9710	9710	9710	9710	0
365	20240223	124400	154090870	9710	9710	9710	9710	0
366	20240223	124300	154090870	9710	9710	9710	9710	0
367	20240223	124200	154090870	9710	9710	9710	9710	0
368	20240223	124100	154090870	9710	9710	9710	9710	0
369	20240223	124000	154090870	9710	9710	9710	9710	0
370	20240223	123900	154090870	9710	9710	9710	9710	1
371	20240223	123800	154081160	9710	9710	9710	9710	0
372	20240223	123700	154081160	9710	9710	9710	9710	0
373	20240223	123600	154081160	9710	9710	9710	9710	0
374	20240223	123500	154081160	9710	9710	9710	9710	16
375	20240223	123400	153925800	9710	9710	9710	9710	0
376	20240223	123300	153925800	9710	9710	9710	9710	1
377	20240223	123200	153916090	9710	9710	9710	9710	0
378	20240223	123100	153916090	9710	9710	9710	9710	0
379	20240223	123000	153916090	9710	9710	9710	9710	5
380	20240223	122900	153867540	9700	9700	9700	9700	0
381	20240223	122800	153867540	9700	9700	9700	9700	0
382	20240223	122700	153867540	9700	9700	9700	9700	0
383	20240223	122600	153867540	9700	9700	9700	9700	25
384	20240223	122500	153625040	9700	9690	9700	9690	631
385	20240223	122400	147505900	9690	9690	9690	9690	94
386	20240223	122300	146595040	9690	9690	9690	9690	0
387	20240223	122200	146595040	9690	9690	9690	9690	0
388	20240223	122100	146595040	9690	9690	9690	9690	0
389	20240223	122000	146595040	9690	9690	9690	9690	600
390	20240223	121900	140781040	9710	9710	9710	9710	0
391	20240223	121800	140781040	9710	9710	9710	9710	0
392	20240223	121700	140781040	9710	9710	9710	9710	0
393	20240223	121600	140781040	9710	9710	9710	9710	752
394	20240223	121500	133479120	9710	9710	9710	9710	0
395	20240223	121400	133479120	9710	9710	9710	9710	0
396	20240223	121300	133479120	9710	9710	9710	9710	0
397	20240223	121200	133479120	9710	9710	9710	9710	2
398	20240223	121100	133459700	9710	9710	9710	9710	0
399	20240223	121000	133459700	9710	9710	9710	9710	0
400	20240223	120900	133459700	9710	9710	9710	9710	0
401	20240223	120800	133459700	9710	9710	9710	9710	0
402	20240223	120700	133459700	9710	9710	9710	9710	0
403	20240223	120600	133459700	9710	9710	9710	9710	0
404	20240223	120500	133459700	9710	9710	9710	9710	0
405	20240223	120400	133459700	9710	9710	9710	9710	0
406	20240223	120300	133459700	9710	9710	9710	9710	0
407	20240223	120200	133459700	9710	9710	9710	9710	0
408	20240223	120100	133459700	9710	9710	9710	9710	12
409	20240223	120000	133343180	9710	9710	9710	9710	0
410	20240223	115900	133343180	9710	9710	9710	9710	7
411	20240223	115800	133275210	9710	9710	9710	9710	5
412	20240223	115700	133226660	9690	9690	9690	9690	0
413	20240223	115600	133226660	9690	9690	9690	9690	0
414	20240223	115500	133226660	9690	9690	9690	9690	0
415	20240223	115400	133226660	9690	9690	9690	9690	0
416	20240223	115300	133226660	9690	9690	9690	9690	0
417	20240223	115200	133226660	9690	9690	9690	9690	0
418	20240223	115100	133226660	9690	9690	9690	9690	0
419	20240223	115000	133226660	9690	9690	9690	9690	0
420	20240223	114900	133226660	9690	9690	9690	9690	0
421	20240223	114800	133226660	9690	9690	9690	9690	0
422	20240223	114700	133226660	9690	9690	9690	9690	0
423	20240223	114600	133226660	9690	9690	9690	9690	0
424	20240223	114500	133226660	9690	9690	9690	9690	0
425	20240223	114400	133226660	9690	9690	9690	9690	0
426	20240223	114300	133226660	9690	9690	9690	9690	0
427	20240223	114200	133226660	9690	9690	9690	9690	0
428	20240223	114100	133226660	9690	9690	9690	9690	0
429	20240223	114000	133226660	9690	9690	9690	9690	0
430	20240223	113900	133226660	9690	9690	9690	9690	0
431	20240223	113800	133226660	9690	9690	9690	9690	0
432	20240223	113700	133226660	9690	9690	9690	9690	0
433	20240223	113600	133226660	9690	9690	9690	9690	0
434	20240223	113500	133226660	9690	9690	9690	9690	0
435	20240223	113400	133226660	9690	9690	9690	9690	0
436	20240223	113300	133226660	9690	9690	9690	9690	0
437	20240223	113200	133226660	9690	9690	9690	9690	11
438	20240223	113100	133120070	9690	9700	9700	9690	317
439	20240223	113000	130045250	9690	9690	9690	9690	0
440	20240223	112900	130045250	9690	9690	9690	9690	0
441	20240223	112800	130045250	9690	9690	9690	9690	0
442	20240223	112700	130045250	9690	9690	9690	9690	0
443	20240223	112600	130045250	9690	9690	9690	9690	11
444	20240223	112500	129938660	9680	9680	9680	9680	0
445	20240223	112400	129938660	9680	9680	9680	9680	0
446	20240223	112300	129938660	9680	9680	9680	9680	5
447	20240223	112200	129890260	9700	9700	9700	9700	10
448	20240223	112100	129793260	9700	9720	9720	9700	127
449	20240223	112000	128560380	9720	9720	9720	9720	0
450	20240223	111900	128560380	9720	9720	9720	9720	0
451	20240223	111800	128560380	9720	9720	9720	9720	0
452	20240223	111700	128560380	9720	9720	9720	9720	0
453	20240223	111600	128560380	9720	9720	9720	9720	0
454	20240223	111500	128560380	9720	9720	9720	9720	0
455	20240223	111400	128560380	9720	9720	9720	9720	0
456	20240223	111300	128560380	9720	9720	9720	9720	0
457	20240223	111200	128560380	9720	9720	9720	9720	22
458	20240223	111100	128346540	9720	9730	9730	9720	1347
459	20240223	111000	115251590	9730	9730	9730	9730	0
460	20240223	110900	115251590	9730	9730	9730	9730	0
461	20240223	110800	115251590	9730	9730	9730	9730	0
462	20240223	110700	115251590	9730	9730	9730	9730	0
463	20240223	110600	115251590	9730	9730	9730	9730	0
464	20240223	110500	115251590	9730	9730	9730	9730	0
465	20240223	110400	115251590	9730	9730	9730	9730	0
466	20240223	110300	115251590	9730	9730	9730	9730	0
467	20240223	110200	115251590	9730	9730	9730	9730	0
468	20240223	110100	115251590	9730	9730	9730	9730	0
469	20240223	110000	115251590	9730	9730	9730	9730	0
470	20240223	105900	115251590	9730	9730	9730	9730	0
471	20240223	105800	115251590	9730	9730	9730	9730	0
472	20240223	105700	115251590	9730	9730	9730	9730	0
473	20240223	105600	115251590	9730	9730	9730	9730	13
474	20240223	105500	115125100	9730	9730	9730	9730	0
475	20240223	105400	115125100	9730	9730	9730	9730	0
476	20240223	105300	115125100	9730	9730	9730	9730	0
477	20240223	105200	115125100	9730	9730	9730	9730	0
478	20240223	105100	115125100	9730	9730	9730	9730	0
479	20240223	105000	115125100	9730	9730	9730	9730	0
480	20240223	104900	115125100	9730	9730	9730	9730	0
481	20240223	104800	115125100	9730	9730	9730	9730	0
482	20240223	104700	115125100	9730	9730	9730	9730	0
483	20240223	104600	115125100	9730	9730	9730	9730	0
484	20240223	104500	115125100	9730	9730	9730	9730	0
485	20240223	104400	115125100	9730	9730	9730	9730	0
486	20240223	104300	115125100	9730	9730	9730	9730	0
487	20240223	104200	115125100	9730	9730	9730	9730	0
488	20240223	104100	115125100	9730	9730	9730	9730	0
489	20240223	104000	115125100	9730	9730	9730	9730	0
490	20240223	103900	115125100	9730	9730	9730	9730	0
491	20240223	103800	115125100	9730	9730	9730	9730	0
492	20240223	103700	115125100	9730	9730	9730	9730	0
493	20240223	103600	115125100	9730	9730	9730	9730	20
494	20240223	103500	114930500	9720	9720	9720	9720	0
495	20240223	103400	114930500	9720	9720	9720	9720	10
496	20240223	103300	114833300	9720	9720	9720	9720	0
497	20240223	103200	114833300	9720	9720	9720	9720	12
498	20240223	103100	114716660	9720	9720	9720	9720	5
499	20240223	103000	114668060	9710	9710	9710	9710	0
500	20240223	102900	114668060	9710	9710	9710	9710	0
501	20240223	102800	114668060	9710	9740	9740	9710	1300
502	20240223	102700	102040260	9840	9840	9840	9840	0
503	20240223	102600	102040260	9840	9840	9840	9840	0
504	20240223	102500	102040260	9840	9840	9840	9840	1
505	20240223	102400	102030420	9840	9790	9840	9790	2
506	20240223	102300	102010790	9810	9810	9810	9810	0
507	20240223	102200	102010790	9810	9790	9860	9790	45
508	20240223	102100	101568650	9730	9730	9730	9730	0
509	20240223	102000	101568650	9730	9750	9750	9730	81
510	20240223	101900	100779100	9820	9690	9820	9690	607
511	20240223	101800	94884900	9690	9700	9700	9650	3368
512	20240223	101700	62331210	9700	9730	9730	9700	1500
513	20240223	101600	47756170	9760	9760	9760	9760	0
514	20240223	101500	47756170	9760	9760	9760	9760	0
515	20240223	101400	47756170	9760	9760	9760	9760	0
516	20240223	101300	47756170	9760	9760	9760	9760	0
517	20240223	101200	47756170	9760	9760	9760	9760	0
518	20240223	101100	47756170	9760	9760	9760	9760	0
519	20240223	101000	47756170	9760	9760	9760	9760	0
520	20240223	100900	47756170	9760	9760	9760	9760	0
521	20240223	100800	47756170	9760	9760	9760	9760	0
522	20240223	100700	47756170	9760	9760	9760	9760	0
523	20240223	100600	47756170	9760	9760	9760	9760	0
524	20240223	100500	47756170	9760	9760	9760	9760	0
525	20240223	100400	47756170	9760	9760	9760	9760	0
526	20240223	100300	47756170	9760	9760	9760	9760	0
527	20240223	100200	47756170	9760	9760	9760	9760	0
528	20240223	100100	47756170	9760	9760	9760	9760	0
529	20240223	100000	47756170	9760	9760	9760	9760	0
530	20240223	095900	47756170	9760	9760	9760	9760	0
531	20240223	095800	47756170	9760	9760	9760	9760	0
532	20240223	095700	47756170	9760	9760	9760	9760	34
533	20240223	095600	47424330	9720	9720	9720	9720	0
534	20240223	095500	47424330	9720	9740	9740	9720	779
535	20240223	095400	39847690	9760	9760	9760	9760	0
536	20240223	095300	39847690	9760	9760	9760	9760	0
537	20240223	095200	39847690	9760	9760	9760	9760	0
538	20240223	095100	39847690	9760	9760	9760	9760	0
539	20240223	095000	39847690	9760	9760	9760	9760	0
540	20240223	094900	39847690	9760	9760	9760	9760	0
541	20240223	094800	39847690	9760	9760	9760	9760	1
542	20240223	094700	39837930	9740	9740	9740	9740	0
543	20240223	094600	39837930	9740	9740	9740	9740	0
544	20240223	094500	39837930	9740	9740	9740	9740	225
545	20240223	094400	37646430	9730	9730	9730	9730	0
546	20240223	094300	37646430	9730	9730	9730	9730	0
547	20240223	094200	37646430	9730	9730	9730	9730	0
548	20240223	094100	37646430	9730	9730	9730	9730	0
549	20240223	094000	37646430	9730	9730	9730	9730	0
550	20240223	093900	37646430	9730	9730	9730	9730	0
551	20240223	093800	37646430	9730	9730	9730	9730	0
552	20240223	093700	37646430	9730	9730	9730	9730	0
553	20240223	093600	37646430	9730	9730	9730	9730	0
554	20240223	093500	37646430	9730	9730	9730	9730	0
555	20240223	093400	37646430	9730	9750	9750	9730	2634
556	20240223	093300	12005040	9750	9750	9750	9750	11
557	20240223	093200	11897790	9770	9750	9770	9750	20
558	20240223	093100	11702590	9760	9760	9760	9760	0
559	20240223	093000	11702590	9760	9760	9760	9760	0
560	20240223	092900	11702590	9760	9760	9760	9760	1
561	20240223	092800	11692830	9760	9760	9760	9760	26
562	20240223	092700	11439070	9760	9760	9760	9760	0
563	20240223	092600	11439070	9760	9760	9760	9760	0
564	20240223	092500	11439070	9760	9760	9760	9760	0
565	20240223	092400	11439070	9760	9760	9760	9760	0
566	20240223	092300	11439070	9760	9740	9760	9740	8
567	20240223	092200	11361100	9740	9750	9750	9740	130
568	20240223	092100	10094890	9750	9760	9760	9750	20
569	20240223	092000	9899880	9730	9740	9740	9730	85
570	20240223	091900	9072820	9740	9780	9780	9740	813
571	20240223	091800	1147920	9830	9830	9830	9830	0
572	20240223	091700	1147920	9830	9830	9830	9830	0
573	20240223	091600	1147920	9830	9830	9830	9830	2
574	20240223	091500	1128260	9730	9730	9730	9730	0
575	20240223	091400	1128260	9730	9730	9730	9730	0
576	20240223	091300	1128260	9730	9730	9730	9730	0
577	20240223	091200	1128260	9730	9730	9730	9730	0
578	20240223	091100	1128260	9730	9730	9730	9730	0
579	20240223	091000	1128260	9730	9730	9730	9730	1
580	20240223	090900	1118530	9720	9720	9720	9720	1
581	20240223	090800	1108810	9720	9720	9720	9720	0
582	20240223	090700	1108810	9720	9720	9720	9720	0
583	20240223	090600	1108810	9720	9720	9720	9720	0
584	20240223	090500	1108810	9720	9720	9720	9720	0
585	20240223	090400	1108810	9720	9720	9720	9720	0
586	20240223	090300	1108810	9720	9720	9720	9720	0
587	20240223	090200	1108810	9720	9720	9720	9720	0
588	20240223	090100	1108810	9720	9730	9730	9720	90
589	20240223	090000	233280	9720	9720	9720	9720	24