KissMeData/006370/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184600	484134070	9570	9570	9570	9570	1007
3	20240213	184500	484134070	9570	9570	9570	9570	0
4	20240213	184400	484134070	9570	9570	9570	9570	0
5	20240213	184300	484134070	9570	9570	9570	9570	0
6	20240213	184200	484134070	9570	9570	9570	9570	0
7	20240213	184100	484134070	9570	9570	9570	9570	0
8	20240213	184000	484134070	9570	9570	9570	9570	0
9	20240213	183900	484134070	9570	9570	9570	9570	0
10	20240213	183800	484134070	9570	9570	9570	9570	0
11	20240213	183700	484134070	9570	9570	9570	9570	0
12	20240213	183600	484134070	9570	9570	9570	9570	0
13	20240213	183500	484134070	9570	9570	9570	9570	0
14	20240213	183400	484134070	9570	9570	9570	9570	0
15	20240213	183300	484134070	9570	9570	9570	9570	0
16	20240213	183200	484134070	9570	9570	9570	9570	0
17	20240213	183100	484134070	9570	9570	9570	9570	0
18	20240213	183000	484134070	9570	9570	9570	9570	0
19	20240213	182900	484134070	9570	9570	9570	9570	0
20	20240213	182800	484134070	9570	9570	9570	9570	0
21	20240213	182700	484134070	9570	9570	9570	9570	0
22	20240213	182600	484134070	9570	9570	9570	9570	0
23	20240213	182500	484134070	9570	9570	9570	9570	0
24	20240213	182400	484134070	9570	9570	9570	9570	0
25	20240213	182300	484134070	9570	9570	9570	9570	0
26	20240213	182200	484134070	9570	9570	9570	9570	0
27	20240213	182100	484134070	9570	9570	9570	9570	0
28	20240213	182000	484134070	9570	9570	9570	9570	0
29	20240213	181900	484134070	9570	9570	9570	9570	0
30	20240213	181800	484134070	9570	9570	9570	9570	0
31	20240213	181700	484134070	9570	9570	9570	9570	0
32	20240213	181600	484134070	9570	9570	9570	9570	1007
33	20240213	181500	484134070	9570	9570	9570	9570	0
34	20240213	181400	484134070	9570	9570	9570	9570	0
35	20240213	181300	484134070	9570	9570	9570	9570	0
36	20240213	181200	484134070	9570	9570	9570	9570	0
37	20240213	181100	484134070	9570	9570	9570	9570	0
38	20240213	181000	484134070	9570	9570	9570	9570	0
39	20240213	180900	484134070	9570	9570	9570	9570	0
40	20240213	180800	484134070	9570	9570	9570	9570	0
41	20240213	180700	484134070	9570	9570	9570	9570	0
42	20240213	180600	484134070	9570	9570	9570	9570	0
43	20240213	180500	484134070	9570	9570	9570	9570	0
44	20240213	180400	484134070	9570	9570	9570	9570	0
45	20240213	180300	484134070	9570	9570	9570	9570	0
46	20240213	180200	484134070	9570	9570	9570	9570	0
47	20240213	180100	484134070	9570	9570	9570	9570	0
48	20240213	180000	484134070	9570	9570	9570	9570	0
49	20240213	175900	484134070	9570	9570	9570	9570	0
50	20240213	175800	484134070	9570	9570	9570	9570	0
51	20240213	175700	484134070	9570	9570	9570	9570	0
52	20240213	175600	484134070	9570	9570	9570	9570	0
53	20240213	175500	484134070	9570	9570	9570	9570	0
54	20240213	175400	484134070	9570	9570	9570	9570	0
55	20240213	175300	484134070	9570	9570	9570	9570	0
56	20240213	175200	484134070	9570	9570	9570	9570	0
57	20240213	175100	484134070	9570	9570	9570	9570	0
58	20240213	175000	484134070	9570	9570	9570	9570	0
59	20240213	174900	484134070	9570	9570	9570	9570	0
60	20240213	174800	484134070	9570	9570	9570	9570	0
61	20240213	174700	484134070	9570	9570	9570	9570	0
62	20240213	174600	484134070	9570	9570	9570	9570	1007
63	20240213	174500	484134070	9570	9570	9570	9570	0
64	20240213	174400	484134070	9570	9570	9570	9570	0
65	20240213	174300	484134070	9570	9570	9570	9570	0
66	20240213	174200	484134070	9570	9570	9570	9570	0
67	20240213	174100	484134070	9570	9570	9570	9570	0
68	20240213	174000	484134070	9570	9570	9570	9570	0
69	20240213	173900	484134070	9570	9570	9570	9570	0
70	20240213	173800	484134070	9570	9570	9570	9570	0
71	20240213	173700	484134070	9570	9570	9570	9570	0
72	20240213	173600	484134070	9570	9570	9570	9570	0
73	20240213	173500	484134070	9570	9570	9570	9570	0
74	20240213	173400	484134070	9570	9570	9570	9570	0
75	20240213	173300	484134070	9570	9570	9570	9570	0
76	20240213	173200	484134070	9570	9570	9570	9570	0
77	20240213	173100	484134070	9570	9570	9570	9570	0
78	20240213	173000	484134070	9570	9570	9570	9570	0
79	20240213	172900	484134070	9570	9570	9570	9570	0
80	20240213	172800	484134070	9570	9570	9570	9570	0
81	20240213	172700	484134070	9570	9570	9570	9570	0
82	20240213	172600	484134070	9570	9570	9570	9570	0
83	20240213	172500	484134070	9570	9570	9570	9570	0
84	20240213	172400	484134070	9570	9570	9570	9570	0
85	20240213	172300	484134070	9570	9570	9570	9570	0
86	20240213	172200	484134070	9570	9570	9570	9570	0
87	20240213	172100	484134070	9570	9570	9570	9570	0
88	20240213	172000	484134070	9570	9570	9570	9570	0
89	20240213	171900	484134070	9570	9570	9570	9570	0
90	20240213	171800	484134070	9570	9570	9570	9570	0
91	20240213	171700	484134070	9570	9570	9570	9570	0
92	20240213	171600	484134070	9570	9570	9570	9570	1007
93	20240213	171500	484134070	9570	9570	9570	9570	0
94	20240213	171400	484134070	9570	9570	9570	9570	0
95	20240213	171300	484134070	9570	9570	9570	9570	0
96	20240213	171200	484134070	9570	9570	9570	9570	0
97	20240213	171100	484134070	9570	9570	9570	9570	0
98	20240213	171000	484134070	9570	9570	9570	9570	0
99	20240213	170900	484134070	9570	9570	9570	9570	0
100	20240213	170800	484134070	9570	9570	9570	9570	0
101	20240213	170700	484134070	9570	9570	9570	9570	0
102	20240213	170600	484134070	9570	9570	9570	9570	0
103	20240213	170500	484134070	9570	9570	9570	9570	0
104	20240213	170400	484134070	9570	9570	9570	9570	0
105	20240213	170300	484134070	9570	9570	9570	9570	0
106	20240213	170200	484134070	9570	9570	9570	9570	0
107	20240213	170100	484134070	9570	9570	9570	9570	0
108	20240213	170000	484134070	9570	9570	9570	9570	0
109	20240213	165900	484134070	9570	9570	9570	9570	0
110	20240213	165800	484134070	9570	9570	9570	9570	0
111	20240213	165700	484134070	9570	9570	9570	9570	0
112	20240213	165600	484134070	9570	9570	9570	9570	0
113	20240213	165500	484134070	9570	9570	9570	9570	0
114	20240213	165400	484134070	9570	9570	9570	9570	0
115	20240213	165300	484134070	9570	9570	9570	9570	0
116	20240213	165200	484134070	9570	9570	9570	9570	0
117	20240213	165100	484134070	9570	9570	9570	9570	0
118	20240213	165000	484134070	9570	9570	9570	9570	0
119	20240213	164900	484134070	9570	9570	9570	9570	0
120	20240213	164800	484134070	9570	9570	9570	9570	0
121	20240213	164700	484134070	9570	9570	9570	9570	0
122	20240213	164600	484134070	9570	9570	9570	9570	1007
123	20240213	164500	484134070	9570	9570	9570	9570	0
124	20240213	164400	484134070	9570	9570	9570	9570	0
125	20240213	164300	484134070	9570	9570	9570	9570	0
126	20240213	164200	484134070	9570	9570	9570	9570	0
127	20240213	164100	484134070	9570	9570	9570	9570	0
128	20240213	164000	484134070	9570	9570	9570	9570	0
129	20240213	163900	484134070	9570	9570	9570	9570	0
130	20240213	163800	484134070	9570	9570	9570	9570	0
131	20240213	163700	484134070	9570	9570	9570	9570	0
132	20240213	163600	484134070	9570	9570	9570	9570	0
133	20240213	163500	484134070	9570	9570	9570	9570	0
134	20240213	163400	484134070	9570	9570	9570	9570	0
135	20240213	163300	484134070	9570	9570	9570	9570	0
136	20240213	163200	484134070	9570	9570	9570	9570	0
137	20240213	163100	484134070	9570	9570	9570	9570	0
138	20240213	163000	484134070	9570	9570	9570	9570	0
139	20240213	162900	484134070	9570	9570	9570	9570	0
140	20240213	162800	484134070	9570	9570	9570	9570	0
141	20240213	162700	484134070	9570	9570	9570	9570	0
142	20240213	162600	484134070	9570	9570	9570	9570	0
143	20240213	162500	484134070	9570	9570	9570	9570	0
144	20240213	162400	484134070	9570	9570	9570	9570	0
145	20240213	162300	484134070	9570	9570	9570	9570	0
146	20240213	162200	484134070	9570	9570	9570	9570	0
147	20240213	162100	484134070	9570	9570	9570	9570	0
148	20240213	162000	484134070	9570	9570	9570	9570	0
149	20240213	161900	484134070	9570	9570	9570	9570	0
150	20240213	161800	484134070	9570	9570	9570	9570	0
151	20240213	161700	484134070	9570	9570	9570	9570	0
152	20240213	161600	484134070	9570	9570	9570	9570	1007
153	20240213	161500	484134070	9570	9570	9570	9570	0
154	20240213	161400	484134070	9570	9570	9570	9570	0
155	20240213	161300	484134070	9570	9570	9570	9570	0
156	20240213	161200	484134070	9570	9570	9570	9570	0
157	20240213	161100	484134070	9570	9570	9570	9570	0
158	20240213	161000	484134070	9570	9570	9570	9570	0
159	20240213	160900	484134070	9570	9570	9570	9570	0
160	20240213	160800	484134070	9570	9570	9570	9570	0
161	20240213	160700	484134070	9570	9570	9570	9570	0
162	20240213	160600	484134070	9570	9570	9570	9570	0
163	20240213	160500	484134070	9570	9570	9570	9570	0
164	20240213	160400	484134070	9570	9570	9570	9570	0
165	20240213	160300	484134070	9570	9570	9570	9570	0
166	20240213	160200	484134070	9570	9570	9570	9570	0
167	20240213	160100	484134070	9570	9570	9570	9570	0
168	20240213	160000	484134070	9570	9570	9570	9570	0
169	20240213	155900	484134070	9570	9570	9570	9570	0
170	20240213	155800	484134070	9570	9570	9570	9570	0
171	20240213	155700	484134070	9570	9570	9570	9570	0
172	20240213	155600	484134070	9570	9570	9570	9570	0
173	20240213	155500	484134070	9570	9570	9570	9570	0
174	20240213	155400	484134070	9570	9570	9570	9570	0
175	20240213	155300	484134070	9570	9570	9570	9570	0
176	20240213	155200	484134070	9570	9570	9570	9570	0
177	20240213	155100	484134070	9570	9570	9570	9570	0
178	20240213	155000	484134070	9570	9570	9570	9570	0
179	20240213	154900	484134070	9570	9570	9570	9570	0
180	20240213	154800	484134070	9570	9570	9570	9570	0
181	20240213	154700	484134070	9570	9570	9570	9570	0
182	20240213	154600	484134070	9570	9570	9570	9570	1007
183	20240213	154500	484134070	9570	9570	9570	9570	0
184	20240213	154400	484134070	9570	9570	9570	9570	0
185	20240213	154300	484134070	9570	9570	9570	9570	0
186	20240213	154200	484134070	9570	9570	9570	9570	0
187	20240213	154100	484134070	9570	9570	9570	9570	0
188	20240213	154000	484134070	9570	9570	9570	9570	0
189	20240213	153900	484134070	9570	9570	9570	9570	0
190	20240213	153800	484134070	9570	9570	9570	9570	0
191	20240213	153700	484134070	9570	9570	9570	9570	0
192	20240213	153600	484134070	9570	9570	9570	9570	0
193	20240213	153500	484134070	9570	9570	9570	9570	0
194	20240213	153400	484134070	9570	9570	9570	9570	0
195	20240213	153300	484134070	9570	9570	9570	9570	0
196	20240213	153200	484134070	9570	9570	9570	9570	0
197	20240213	153100	484134070	9570	9570	9570	9570	0
198	20240213	153000	484134070	9570	9570	9570	9570	1007
199	20240213	152900	474497080	9570	9570	9570	9570	0
200	20240213	152800	474497080	9570	9570	9570	9570	0
201	20240213	152700	474497080	9570	9570	9570	9570	0
202	20240213	152600	474497080	9570	9570	9570	9570	0
203	20240213	152500	474497080	9570	9570	9570	9570	0
204	20240213	152400	474497080	9570	9570	9570	9570	0
205	20240213	152300	474497080	9570	9570	9570	9570	0
206	20240213	152200	474497080	9570	9570	9570	9570	0
207	20240213	152100	474497080	9570	9570	9570	9570	0
208	20240213	152000	474497080	9570	9570	9570	9570	0
209	20240213	151900	474497080	9570	9650	9740	9570	310
210	20240213	151800	471513440	9590	9590	9590	9590	1
211	20240213	151700	471503850	9620	9600	9620	9600	14
212	20240213	151600	471369310	9600	9590	9600	9590	21
213	20240213	151500	471167840	9590	9570	9590	9570	54
214	20240213	151400	470650820	9570	9570	9580	9570	34
215	20240213	151300	470325240	9570	9570	9570	9570	32
216	20240213	151200	470019000	9570	9570	9570	9570	39
217	20240213	151100	469645770	9570	9570	9570	9570	55
218	20240213	151000	469119420	9570	9570	9570	9570	238
219	20240213	150900	466841760	9570	9570	9570	9570	39
220	20240213	150800	466468530	9570	9570	9570	9570	49
221	20240213	150700	465999600	9570	9570	9570	9570	46
222	20240213	150600	465559380	9570	9570	9570	9570	39
223	20240213	150500	465186150	9570	9570	9570	9570	327
224	20240213	150400	462056760	9580	9570	9580	9570	51
225	20240213	150300	461568250	9570	9570	9580	9570	48
226	20240213	150200	461108800	9570	9570	9570	9570	65
227	20240213	150100	460486750	9600	9570	9600	9570	57
228	20240213	150000	459939950	9600	9580	9600	9580	49
229	20240213	145900	459470330	9570	9570	9590	9570	41
230	20240213	145800	459077710	9570	9570	9570	9570	38
231	20240213	145700	458714050	9600	9560	9600	9560	56
232	20240213	145600	458178070	9560	9560	9570	9560	43
233	20240213	145500	457766890	9560	9560	9560	9560	38
234	20240213	145400	457403610	9560	9560	9560	9560	34
235	20240213	145300	457078570	9560	9560	9560	9560	46
236	20240213	145200	456638810	9560	9570	9570	9560	27
237	20240213	145100	456380680	9570	9560	9570	9560	54
238	20240213	145000	455864420	9560	9550	9560	9550	33
239	20240213	144900	455549010	9550	9550	9550	9550	33
240	20240213	144800	455233860	9560	9550	9560	9550	56
241	20240213	144700	454698990	9550	9550	9560	9550	113
242	20240213	144600	453619340	9550	9550	9550	9550	46
243	20240213	144500	453180040	9550	9600	9600	9550	1852
244	20240213	144400	435487000	9590	9590	9590	9590	52
245	20240213	144300	434988320	9590	9610	9610	9590	76
246	20240213	144200	434258980	9620	9630	9650	9610	98
247	20240213	144100	433315220	9630	9620	9630	9620	98
248	20240213	144000	432371860	9620	9610	9620	9610	123
249	20240213	143900	431189130	9610	9600	9610	9600	45
250	20240213	143800	430757000	9600	9600	9600	9590	44
251	20240213	143700	430334730	9590	9600	9600	9590	41
252	20240213	143600	429941530	9590	9590	9600	9590	39
253	20240213	143500	429567510	9600	9590	9600	9590	32
254	20240213	143400	429260570	9600	9590	9600	9590	40
255	20240213	143300	428876960	9590	9590	9590	9590	40
256	20240213	143200	428493360	9590	9590	9590	9590	32
257	20240213	143100	428186480	9590	9610	9610	9590	2049
258	20240213	143000	408498270	9610	9610	9630	9610	253
259	20240213	142900	406062940	9610	9610	9610	9610	39
260	20240213	142800	405688150	9610	9610	9610	9610	49
261	20240213	142700	405217260	9620	9620	9620	9620	255
262	20240213	142600	402764160	9620	9630	9630	9620	34
263	20240213	142500	402436990	9630	9640	9640	9630	8
264	20240213	142400	402359940	9630	9630	9630	9630	13
265	20240213	142300	402234750	9630	9630	9630	9630	0
266	20240213	142200	402234750	9630	9630	9630	9630	0
267	20240213	142100	402234750	9630	9630	9630	9630	0
268	20240213	142000	402234750	9630	9630	9630	9630	1249
269	20240213	141900	390206880	9630	9630	9630	9630	0
270	20240213	141800	390206880	9630	9630	9630	9630	0
271	20240213	141700	390206880	9630	9630	9630	9630	400
272	20240213	141600	386354880	9610	9610	9610	9610	0
273	20240213	141500	386354880	9610	9610	9610	9610	0
274	20240213	141400	386354880	9610	9610	9610	9610	50
275	20240213	141300	385874380	9620	9620	9620	9620	1
276	20240213	141200	385864760	9620	9620	9620	9620	31
277	20240213	141100	385566540	9620	9620	9620	9620	17
278	20240213	141000	385403000	9630	9630	9630	9630	20
279	20240213	140900	385210400	9630	9630	9630	9630	43
280	20240213	140800	384796310	9620	9610	9620	9610	214
281	20240213	140700	382739630	9610	9620	9620	9610	65
282	20240213	140600	382114340	9630	9650	9650	9630	1086
283	20240213	140500	371648150	9660	9670	9670	9660	600
284	20240213	140400	365847150	9650	9650	9650	9650	0
285	20240213	140300	365847150	9650	9650	9650	9650	0
286	20240213	140200	365847150	9650	9650	9650	9650	0
287	20240213	140100	365847150	9650	9660	9660	9650	296
288	20240213	140000	362988590	9670	9690	9690	9670	1545
289	20240213	135900	348033440	9710	9710	9710	9710	0
290	20240213	135800	348033440	9710	9710	9710	9710	0
291	20240213	135700	348033440	9710	9690	9710	9690	260
292	20240213	135600	345509440	9690	9690	9690	9690	0
293	20240213	135500	345509440	9690	9690	9690	9690	459
294	20240213	135400	341061730	9690	9690	9690	9690	166
295	20240213	135300	339453190	9720	9720	9720	9720	0
296	20240213	135200	339453190	9720	9720	9720	9720	1
297	20240213	135100	339443470	9690	9690	9690	9690	0
298	20240213	135000	339443470	9690	9690	9690	9690	500
299	20240213	134900	334598470	9720	9720	9720	9720	0
300	20240213	134800	334598470	9720	9720	9720	9720	0
301	20240213	134700	334598470	9720	9720	9720	9720	0
302	20240213	134600	334598470	9720	9720	9720	9720	25
303	20240213	134500	334355470	9720	9720	9720	9720	0
304	20240213	134400	334355470	9720	9720	9720	9720	0
305	20240213	134300	334355470	9720	9720	9720	9720	0
306	20240213	134200	334355470	9720	9720	9720	9720	0
307	20240213	134100	334355470	9720	9720	9720	9720	345
308	20240213	134000	331002070	9720	9720	9720	9720	0
309	20240213	133900	331002070	9720	9720	9720	9720	0
310	20240213	133800	331002070	9720	9720	9720	9720	0
311	20240213	133700	331002070	9720	9720	9720	9720	0
312	20240213	133600	331002070	9720	9720	9720	9720	0
313	20240213	133500	331002070	9720	9720	9720	9720	1
314	20240213	133400	330992350	9730	9730	9730	9730	0
315	20240213	133300	330992350	9730	9730	9730	9730	0
316	20240213	133200	330992350	9730	9730	9730	9730	0
317	20240213	133100	330992350	9730	9730	9730	9730	0
318	20240213	133000	330992350	9730	9730	9730	9730	0
319	20240213	132900	330992350	9730	9730	9730	9730	0
320	20240213	132800	330992350	9730	9730	9730	9730	0
321	20240213	132700	330992350	9730	9730	9730	9730	0
322	20240213	132600	330992350	9730	9730	9730	9730	0
323	20240213	132500	330992350	9730	9730	9730	9730	0
324	20240213	132400	330992350	9730	9730	9730	9730	11
325	20240213	132300	330885320	9730	9730	9730	9730	0
326	20240213	132200	330885320	9730	9730	9730	9730	0
327	20240213	132100	330885320	9730	9700	9730	9700	3
328	20240213	132000	330856160	9690	9690	9690	9690	0
329	20240213	131900	330856160	9690	9700	9700	9690	11
330	20240213	131800	330749560	9700	9700	9700	9700	0
331	20240213	131700	330749560	9700	9700	9700	9700	0
332	20240213	131600	330749560	9700	9700	9700	9700	0
333	20240213	131500	330749560	9700	9700	9700	9700	0
334	20240213	131400	330749560	9700	9700	9700	9700	0
335	20240213	131300	330749560	9700	9700	9700	9700	0
336	20240213	131200	330749560	9700	9700	9700	9700	11
337	20240213	131100	330642860	9690	9690	9690	9690	0
338	20240213	131000	330642860	9690	9690	9690	9690	2
339	20240213	130900	330623480	9700	9700	9700	9700	1
340	20240213	130800	330613780	9690	9690	9690	9690	0
341	20240213	130700	330613780	9690	9700	9700	9690	119
342	20240213	130600	329460360	9710	9710	9710	9710	2
343	20240213	130500	329440940	9690	9690	9690	9690	408
344	20240213	130400	325487420	9700	9700	9700	9700	297
345	20240213	130300	322606520	9700	9720	9720	9700	1036
346	20240213	130200	312552750	9730	9730	9730	9730	0
347	20240213	130100	312552750	9730	9730	9730	9730	1
348	20240213	130000	312543020	9730	9740	9740	9730	222
349	20240213	125900	310382940	9760	9760	9760	9760	0
350	20240213	125800	310382940	9760	9760	9760	9760	0
351	20240213	125700	310382940	9760	9760	9760	9760	0
352	20240213	125600	310382940	9760	9760	9760	9760	0
353	20240213	125500	310382940	9760	9760	9760	9760	0
354	20240213	125400	310382940	9760	9760	9760	9760	0
355	20240213	125300	310382940	9760	9760	9760	9760	0
356	20240213	125200	310382940	9760	9760	9760	9760	1
357	20240213	125100	310373180	9730	9730	9730	9730	0
358	20240213	125000	310373180	9730	9760	9760	9730	38
359	20240213	124900	310003350	9760	9760	9760	9760	1
360	20240213	124800	309993590	9730	9730	9730	9730	0
361	20240213	124700	309993590	9730	9730	9730	9730	0
362	20240213	124600	309993590	9730	9730	9730	9730	0
363	20240213	124500	309993590	9730	9730	9730	9730	0
364	20240213	124400	309993590	9730	9730	9730	9730	0
365	20240213	124300	309993590	9730	9730	9730	9730	40
366	20240213	124200	309604390	9760	9760	9760	9760	1
367	20240213	124100	309594630	9760	9760	9760	9760	0
368	20240213	124000	309594630	9760	9760	9760	9760	0
369	20240213	123900	309594630	9760	9760	9760	9760	0
370	20240213	123800	309594630	9760	9760	9760	9760	1
371	20240213	123700	309584870	9730	9730	9730	9730	0
372	20240213	123600	309584870	9730	9730	9730	9730	0
373	20240213	123500	309584870	9730	9740	9740	9730	100
374	20240213	123400	308611860	9750	9750	9750	9750	0
375	20240213	123300	308611860	9750	9750	9750	9750	4
376	20240213	123200	308572860	9750	9750	9750	9750	0
377	20240213	123100	308572860	9750	9750	9750	9750	0
378	20240213	123000	308572860	9750	9750	9750	9750	0
379	20240213	122900	308572860	9750	9750	9750	9750	0
380	20240213	122800	308572860	9750	9750	9750	9750	0
381	20240213	122700	308572860	9750	9750	9750	9750	0
382	20240213	122600	308572860	9750	9750	9750	9750	98
383	20240213	122500	307617360	9750	9750	9750	9750	0
384	20240213	122400	307617360	9750	9750	9750	9750	22
385	20240213	122300	307402860	9750	9750	9750	9750	0
386	20240213	122200	307402860	9750	9750	9750	9750	0
387	20240213	122100	307402860	9750	9750	9750	9750	11
388	20240213	122000	307295610	9750	9750	9750	9750	0
389	20240213	121900	307295610	9750	9750	9750	9750	0
390	20240213	121800	307295610	9750	9750	9750	9750	0
391	20240213	121700	307295610	9750	9750	9750	9750	52
392	20240213	121600	306788610	9750	9750	9750	9750	0
393	20240213	121500	306788610	9750	9750	9750	9750	0
394	20240213	121400	306788610	9750	9750	9750	9750	1
395	20240213	121300	306778860	9740	9750	9750	9740	224
396	20240213	121200	304597060	9750	9750	9750	9750	0
397	20240213	121100	304597060	9750	9750	9750	9750	2
398	20240213	121000	304577560	9750	9750	9750	9750	0
399	20240213	120900	304577560	9750	9750	9750	9750	3
400	20240213	120800	304548310	9750	9750	9750	9750	0
401	20240213	120700	304548310	9750	9750	9750	9750	0
402	20240213	120600	304548310	9750	9750	9750	9750	0
403	20240213	120500	304548310	9750	9750	9750	9750	0
404	20240213	120400	304548310	9750	9750	9750	9750	0
405	20240213	120300	304548310	9750	9750	9750	9750	0
406	20240213	120200	304548310	9750	9750	9750	9750	1
407	20240213	120100	304538560	9750	9750	9750	9750	0
408	20240213	120000	304538560	9750	9740	9750	9740	78
409	20240213	115900	303778740	9750	9750	9750	9750	0
410	20240213	115800	303778740	9750	9750	9750	9750	0
411	20240213	115700	303778740	9750	9750	9750	9750	1
412	20240213	115600	303768990	9730	9730	9730	9730	0
413	20240213	115500	303768990	9730	9730	9730	9730	0
414	20240213	115400	303768990	9730	9750	9750	9730	44
415	20240213	115300	303340770	9750	9730	9750	9730	2
416	20240213	115200	303321290	9730	9730	9730	9730	100
417	20240213	115100	302348290	9750	9750	9750	9750	0
418	20240213	115000	302348290	9750	9750	9750	9750	0
419	20240213	114900	302348290	9750	9750	9750	9750	1
420	20240213	114800	302338540	9720	9730	9730	9720	104
421	20240213	114700	301326950	9750	9750	9750	9750	0
422	20240213	114600	301326950	9750	9750	9750	9750	0
423	20240213	114500	301326950	9750	9740	9750	9730	31
424	20240213	114400	301025260	9750	9750	9750	9750	0
425	20240213	114300	301025260	9750	9750	9750	9750	0
426	20240213	114200	301025260	9750	9750	9750	9750	0
427	20240213	114100	301025260	9750	9750	9750	9750	0
428	20240213	114000	301025260	9750	9750	9750	9750	3
429	20240213	113900	300996010	9750	9750	9750	9750	0
430	20240213	113800	300996010	9750	9750	9750	9750	0
431	20240213	113700	300996010	9750	9750	9750	9750	0
432	20240213	113600	300996010	9750	9750	9750	9750	1
433	20240213	113500	300986260	9730	9730	9730	9730	0
434	20240213	113400	300986260	9730	9730	9730	9730	110
435	20240213	113300	299915960	9750	9750	9750	9750	0
436	20240213	113200	299915960	9750	9750	9750	9750	0
437	20240213	113100	299915960	9750	9750	9750	9750	0
438	20240213	113000	299915960	9750	9750	9750	9750	0
439	20240213	112900	299915960	9750	9750	9750	9750	1
440	20240213	112800	299906210	9730	9730	9730	9730	445
441	20240213	112700	295576360	9750	9750	9750	9750	1
442	20240213	112600	295566610	9730	9770	9770	9730	1003
443	20240213	112500	285796940	9770	9770	9770	9770	6
444	20240213	112400	285738320	9770	9780	9780	9770	2
445	20240213	112300	285718770	9780	9780	9780	9780	1
446	20240213	112200	285708990	9790	9790	9790	9790	0
447	20240213	112100	285708990	9790	9790	9790	9790	1
448	20240213	112000	285699200	9790	9790	9790	9790	0
449	20240213	111900	285699200	9790	9790	9790	9790	0
450	20240213	111800	285699200	9790	9790	9790	9790	2
451	20240213	111700	285679620	9790	9780	9790	9780	300
452	20240213	111600	282742720	9770	9770	9770	9770	0
453	20240213	111500	282742720	9770	9770	9770	9770	0
454	20240213	111400	282742720	9770	9770	9770	9770	1
455	20240213	111300	282732950	9790	9790	9790	9790	0
456	20240213	111200	282732950	9790	9790	9790	9790	0
457	20240213	111100	282732950	9790	9790	9790	9790	1
458	20240213	111000	282723160	9790	9790	9790	9790	0
459	20240213	110900	282723160	9790	9790	9790	9790	30
460	20240213	110800	282429460	9790	9790	9790	9790	0
461	20240213	110700	282429460	9790	9790	9790	9790	0
462	20240213	110600	282429460	9790	9790	9790	9790	0
463	20240213	110500	282429460	9790	9790	9790	9790	2
464	20240213	110400	282409880	9790	9790	9790	9790	0
465	20240213	110300	282409880	9790	9790	9790	9790	0
466	20240213	110200	282409880	9790	9790	9790	9790	0
467	20240213	110100	282409880	9790	9790	9790	9790	0
468	20240213	110000	282409880	9790	9790	9790	9790	1
469	20240213	105900	282400090	9780	9780	9780	9780	500
470	20240213	105800	277510090	9780	9780	9780	9780	0
471	20240213	105700	277510090	9780	9750	9780	9750	518
472	20240213	105600	272459240	9750	9750	9750	9750	1
473	20240213	105500	272449490	9730	9750	9750	9730	51
474	20240213	105400	271953240	9750	9750	9750	9750	11
475	20240213	105300	271845990	9750	9750	9750	9750	1
476	20240213	105200	271836240	9710	9710	9710	9710	230
477	20240213	105100	269602940	9750	9750	9750	9750	0
478	20240213	105000	269602940	9750	9750	9750	9750	0
479	20240213	104900	269602940	9750	9750	9750	9750	0
480	20240213	104800	269602940	9750	9720	9750	9720	284
481	20240213	104700	266842430	9750	9750	9750	9750	1
482	20240213	104600	266832680	9730	9750	9750	9730	799
483	20240213	104500	259046430	9750	9750	9750	9750	0
484	20240213	104400	259046430	9750	9750	9750	9750	1
485	20240213	104300	259036680	9750	9750	9750	9750	10
486	20240213	104200	258939180	9750	9750	9750	9750	0
487	20240213	104100	258939180	9750	9750	9750	9750	10
488	20240213	104000	258841680	9750	9750	9750	9750	1
489	20240213	103900	258831930	9740	9740	9740	9740	43
490	20240213	103800	258413110	9740	9740	9740	9740	0
491	20240213	103700	258413110	9740	9740	9740	9740	0
492	20240213	103600	258413110	9740	9740	9740	9740	1
493	20240213	103500	258403370	9730	9740	9740	9730	2
494	20240213	103400	258383900	9740	9750	9750	9740	705
495	20240213	103300	251516190	9790	9790	9790	9790	1
496	20240213	103200	251506400	9760	9760	9790	9760	18
497	20240213	103100	251330660	9790	9790	9790	9790	1
498	20240213	103000	251320870	9760	9760	9760	9760	0
499	20240213	102900	251320870	9760	9770	9770	9760	2
500	20240213	102800	251301340	9780	9760	9790	9760	9
501	20240213	102700	251213360	9790	9790	9790	9790	0
502	20240213	102600	251213360	9790	9790	9790	9790	52
503	20240213	102500	250704280	9790	9730	9790	9730	82
504	20240213	102400	249906300	9720	9720	9720	9720	5
505	20240213	102300	249857700	9730	9730	9730	9730	0
506	20240213	102200	249857700	9730	9730	9730	9730	15
507	20240213	102100	249711750	9730	9730	9730	9730	0
508	20240213	102000	249711750	9730	9730	9730	9730	0
509	20240213	101900	249711750	9730	9730	9730	9730	0
510	20240213	101800	249711750	9730	9730	9730	9730	0
511	20240213	101700	249711750	9730	9730	9730	9730	2
512	20240213	101600	249692290	9720	9720	9720	9720	0
513	20240213	101500	249692290	9720	9720	9720	9720	113
514	20240213	101400	248593930	9720	9720	9720	9720	1
515	20240213	101300	248584210	9720	9720	9720	9720	0
516	20240213	101200	248584210	9720	9720	9720	9720	2
517	20240213	101100	248564770	9720	9720	9720	9720	20
518	20240213	101000	248370370	9720	9720	9720	9720	0
519	20240213	100900	248370370	9720	9720	9720	9720	0
520	20240213	100800	248370370	9720	9720	9720	9720	1
521	20240213	100700	248360650	9680	9680	9680	9680	735
522	20240213	100600	241245850	9680	9680	9680	9680	0
523	20240213	100500	241245850	9680	9680	9680	9680	267
524	20240213	100400	238661290	9680	9680	9680	9680	0
525	20240213	100300	238661290	9680	9680	9680	9680	51
526	20240213	100200	238167610	9680	9700	9700	9680	495
527	20240213	100100	233368010	9730	9730	9730	9730	0
528	20240213	100000	233368010	9730	9730	9730	9730	0
529	20240213	095900	233368010	9730	9730	9730	9730	1
530	20240213	095800	233358280	9710	9730	9730	9710	50
531	20240213	095700	232872380	9730	9700	9730	9700	653
532	20240213	095600	226538250	9730	9730	9730	9730	0
533	20240213	095500	226538250	9730	9730	9730	9730	2
534	20240213	095400	226518790	9730	9730	9730	9680	916
535	20240213	095300	217630630	9730	9730	9730	9730	52
536	20240213	095200	217124670	9730	9710	9730	9710	45
537	20240213	095100	216687700	9720	9720	9720	9720	10
538	20240213	095000	216590500	9730	9730	9730	9730	30
539	20240213	094900	216298600	9730	9730	9730	9730	0
540	20240213	094800	216298600	9730	9730	9730	9730	153
541	20240213	094700	214809910	9730	9710	9730	9710	60
542	20240213	094600	214227230	9710	9710	9710	9710	0
543	20240213	094500	214227230	9710	9710	9710	9710	0
544	20240213	094400	214227230	9710	9710	9710	9700	344
545	20240213	094300	210889420	9700	9700	9700	9700	181
546	20240213	094200	209133720	9700	9750	9750	9700	2492
547	20240213	094100	184939530	9790	9790	9790	9790	0
548	20240213	094000	184939530	9790	9790	9790	9790	0
549	20240213	093900	184939530	9790	9790	9790	9790	1
550	20240213	093800	184929740	9750	9790	9790	9750	101
551	20240213	093700	183944950	9750	9750	9750	9750	100
552	20240213	093600	182969950	9790	9790	9790	9790	1
553	20240213	093500	182960160	9750	9750	9790	9750	127
554	20240213	093400	181721870	9750	9750	9750	9750	74
555	20240213	093300	181000370	9750	9750	9750	9750	0
556	20240213	093200	181000370	9750	9750	9750	9750	0
557	20240213	093100	181000370	9750	9750	9750	9750	2
558	20240213	093000	180980870	9740	9740	9740	9740	88
559	20240213	092900	180123750	9740	9740	9740	9740	0
560	20240213	092800	180123750	9740	9740	9740	9740	1
561	20240213	092700	180114010	9700	9710	9710	9700	266
562	20240213	092600	177533600	9740	9710	9740	9700	298
563	20240213	092500	174641850	9710	9730	9730	9710	297
564	20240213	092400	171754500	9730	9720	9730	9720	49
565	20240213	092300	171277860	9720	9730	9730	9710	38
566	20240213	092200	170908630	9730	9740	9740	9730	48
567	20240213	092100	170441210	9740	9740	9740	9710	434
568	20240213	092000	166224710	9710	9710	9710	9710	129
569	20240213	091900	164972120	9710	9730	9730	9710	771
570	20240213	091800	157479710	9700	9710	9720	9700	845
571	20240213	091700	149271880	9700	9740	9740	9700	747
572	20240213	091600	142011510	9740	9760	9790	9740	1024
573	20240213	091500	132022080	9730	9760	9790	9730	1561
574	20240213	091400	116774920	9720	9810	9810	9710	1465
575	20240213	091300	102467980	9870	9840	9870	9800	1090
576	20240213	091200	91766230	9840	9840	9840	9840	153
577	20240213	091100	90260710	9840	9840	9840	9840	0
578	20240213	091000	90260710	9840	9940	9940	9840	3376
579	20240213	090900	56886800	9990	9970	9990	9970	50
580	20240213	090800	56387610	9930	9930	9930	9930	1
581	20240213	090700	56377680	9960	9960	9960	9960	142
582	20240213	090600	54963360	9960	9960	9960	9960	20
583	20240213	090500	54764160	10000	10000	10000	10000	1
584	20240213	090400	54754160	9960	9940	9960	9920	327
585	20240213	090300	51507320	9970	9930	9970	9920	1022
586	20240213	090200	41362050	10030	10020	10030	9910	755
587	20240213	090100	33852270	10020	10050	10050	10020	16
588	20240213	090000	33691500	10050	10000	10100	10000	3358