KissMeData/006370/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184700	147600370	9770	9770	9770	9770	108
3	20240216	184600	147600370	9770	9770	9770	9770	0
4	20240216	184500	147600370	9770	9770	9770	9770	0
5	20240216	184400	147600370	9770	9770	9770	9770	0
6	20240216	184300	147600370	9770	9770	9770	9770	0
7	20240216	184200	147600370	9770	9770	9770	9770	0
8	20240216	184100	147600370	9770	9770	9770	9770	0
9	20240216	184000	147600370	9770	9770	9770	9770	0
10	20240216	183900	147600370	9770	9770	9770	9770	0
11	20240216	183800	147600370	9770	9770	9770	9770	0
12	20240216	183700	147600370	9770	9770	9770	9770	0
13	20240216	183600	147600370	9770	9770	9770	9770	0
14	20240216	183500	147600370	9770	9770	9770	9770	0
15	20240216	183400	147600370	9770	9770	9770	9770	0
16	20240216	183300	147600370	9770	9770	9770	9770	0
17	20240216	183200	147600370	9770	9770	9770	9770	0
18	20240216	183100	147600370	9770	9770	9770	9770	0
19	20240216	183000	147600370	9770	9770	9770	9770	0
20	20240216	182900	147600370	9770	9770	9770	9770	0
21	20240216	182800	147600370	9770	9770	9770	9770	0
22	20240216	182700	147600370	9770	9770	9770	9770	0
23	20240216	182600	147600370	9770	9770	9770	9770	0
24	20240216	182500	147600370	9770	9770	9770	9770	0
25	20240216	182400	147600370	9770	9770	9770	9770	0
26	20240216	182300	147600370	9770	9770	9770	9770	0
27	20240216	182200	147600370	9770	9770	9770	9770	0
28	20240216	182100	147600370	9770	9770	9770	9770	0
29	20240216	182000	147600370	9770	9770	9770	9770	0
30	20240216	181900	147600370	9770	9770	9770	9770	0
31	20240216	181800	147600370	9770	9770	9770	9770	0
32	20240216	181700	147600370	9770	9770	9770	9770	108
33	20240216	181600	147600370	9770	9770	9770	9770	0
34	20240216	181500	147600370	9770	9770	9770	9770	0
35	20240216	181400	147600370	9770	9770	9770	9770	0
36	20240216	181300	147600370	9770	9770	9770	9770	0
37	20240216	181200	147600370	9770	9770	9770	9770	0
38	20240216	181100	147600370	9770	9770	9770	9770	0
39	20240216	181000	147600370	9770	9770	9770	9770	0
40	20240216	180900	147600370	9770	9770	9770	9770	0
41	20240216	180800	147600370	9770	9770	9770	9770	0
42	20240216	180700	147600370	9770	9770	9770	9770	0
43	20240216	180600	147600370	9770	9770	9770	9770	0
44	20240216	180500	147600370	9770	9770	9770	9770	0
45	20240216	180400	147600370	9770	9770	9770	9770	0
46	20240216	180300	147600370	9770	9770	9770	9770	0
47	20240216	180200	147600370	9770	9770	9770	9770	0
48	20240216	180100	147600370	9770	9770	9770	9770	0
49	20240216	180000	147600370	9770	9770	9770	9770	0
50	20240216	175900	147600370	9770	9770	9770	9770	0
51	20240216	175800	147600370	9770	9770	9770	9770	0
52	20240216	175700	147600370	9770	9770	9770	9770	0
53	20240216	175600	147600370	9770	9770	9770	9770	0
54	20240216	175500	147600370	9770	9770	9770	9770	0
55	20240216	175400	147600370	9770	9770	9770	9770	0
56	20240216	175300	147600370	9770	9770	9770	9770	0
57	20240216	175200	147600370	9770	9770	9770	9770	0
58	20240216	175100	147600370	9770	9770	9770	9770	0
59	20240216	175000	147600370	9770	9770	9770	9770	0
60	20240216	174900	147600370	9770	9770	9770	9770	0
61	20240216	174800	147600370	9770	9770	9770	9770	0
62	20240216	174700	147600370	9770	9770	9770	9770	108
63	20240216	174600	147600370	9770	9770	9770	9770	0
64	20240216	174500	147600370	9770	9770	9770	9770	0
65	20240216	174400	147600370	9770	9770	9770	9770	0
66	20240216	174300	147600370	9770	9770	9770	9770	0
67	20240216	174200	147600370	9770	9770	9770	9770	0
68	20240216	174100	147600370	9770	9770	9770	9770	0
69	20240216	174000	147600370	9770	9770	9770	9770	0
70	20240216	173900	147600370	9770	9770	9770	9770	0
71	20240216	173800	147600370	9770	9770	9770	9770	0
72	20240216	173700	147600370	9770	9770	9770	9770	0
73	20240216	173600	147600370	9770	9770	9770	9770	0
74	20240216	173500	147600370	9770	9770	9770	9770	0
75	20240216	173400	147600370	9770	9770	9770	9770	0
76	20240216	173300	147600370	9770	9770	9770	9770	0
77	20240216	173200	147600370	9770	9770	9770	9770	0
78	20240216	173100	147600370	9770	9770	9770	9770	0
79	20240216	173000	147600370	9770	9770	9770	9770	0
80	20240216	172900	147600370	9770	9770	9770	9770	0
81	20240216	172800	147600370	9770	9770	9770	9770	0
82	20240216	172700	147600370	9770	9770	9770	9770	0
83	20240216	172600	147600370	9770	9770	9770	9770	0
84	20240216	172500	147600370	9770	9770	9770	9770	0
85	20240216	172400	147600370	9770	9770	9770	9770	0
86	20240216	172300	147600370	9770	9770	9770	9770	0
87	20240216	172200	147600370	9770	9770	9770	9770	0
88	20240216	172100	147600370	9770	9770	9770	9770	0
89	20240216	172000	147600370	9770	9770	9770	9770	0
90	20240216	171900	147600370	9770	9770	9770	9770	0
91	20240216	171800	147600370	9770	9770	9770	9770	0
92	20240216	171700	147600370	9770	9770	9770	9770	108
93	20240216	171600	147600370	9770	9770	9770	9770	0
94	20240216	171500	147600370	9770	9770	9770	9770	0
95	20240216	171400	147600370	9770	9770	9770	9770	0
96	20240216	171300	147600370	9770	9770	9770	9770	0
97	20240216	171200	147600370	9770	9770	9770	9770	0
98	20240216	171100	147600370	9770	9770	9770	9770	0
99	20240216	171000	147600370	9770	9770	9770	9770	0
100	20240216	170900	147600370	9770	9770	9770	9770	0
101	20240216	170800	147600370	9770	9770	9770	9770	0
102	20240216	170700	147600370	9770	9770	9770	9770	0
103	20240216	170600	147600370	9770	9770	9770	9770	0
104	20240216	170500	147600370	9770	9770	9770	9770	0
105	20240216	170400	147600370	9770	9770	9770	9770	0
106	20240216	170300	147600370	9770	9770	9770	9770	0
107	20240216	170200	147600370	9770	9770	9770	9770	0
108	20240216	170100	147600370	9770	9770	9770	9770	0
109	20240216	170000	147600370	9770	9770	9770	9770	0
110	20240216	165900	147600370	9770	9770	9770	9770	0
111	20240216	165800	147600370	9770	9770	9770	9770	0
112	20240216	165700	147600370	9770	9770	9770	9770	0
113	20240216	165600	147600370	9770	9770	9770	9770	0
114	20240216	165500	147600370	9770	9770	9770	9770	0
115	20240216	165400	147600370	9770	9770	9770	9770	0
116	20240216	165300	147600370	9770	9770	9770	9770	0
117	20240216	165200	147600370	9770	9770	9770	9770	0
118	20240216	165100	147600370	9770	9770	9770	9770	0
119	20240216	165000	147600370	9770	9770	9770	9770	0
120	20240216	164900	147600370	9770	9770	9770	9770	0
121	20240216	164800	147600370	9770	9770	9770	9770	0
122	20240216	164700	147600370	9770	9770	9770	9770	108
123	20240216	164600	147600370	9770	9770	9770	9770	0
124	20240216	164500	147600370	9770	9770	9770	9770	0
125	20240216	164400	147600370	9770	9770	9770	9770	0
126	20240216	164300	147600370	9770	9770	9770	9770	0
127	20240216	164200	147600370	9770	9770	9770	9770	0
128	20240216	164100	147600370	9770	9770	9770	9770	0
129	20240216	164000	147600370	9770	9770	9770	9770	0
130	20240216	163900	147600370	9770	9770	9770	9770	0
131	20240216	163800	147600370	9770	9770	9770	9770	0
132	20240216	163700	147600370	9770	9770	9770	9770	0
133	20240216	163600	147600370	9770	9770	9770	9770	0
134	20240216	163500	147600370	9770	9770	9770	9770	0
135	20240216	163400	147600370	9770	9770	9770	9770	0
136	20240216	163300	147600370	9770	9770	9770	9770	0
137	20240216	163200	147600370	9770	9770	9770	9770	0
138	20240216	163100	147600370	9770	9770	9770	9770	0
139	20240216	163000	147600370	9770	9770	9770	9770	0
140	20240216	162900	147600370	9770	9770	9770	9770	0
141	20240216	162800	147600370	9770	9770	9770	9770	0
142	20240216	162700	147600370	9770	9770	9770	9770	0
143	20240216	162600	147600370	9770	9770	9770	9770	0
144	20240216	162500	147600370	9770	9770	9770	9770	0
145	20240216	162400	147600370	9770	9770	9770	9770	0
146	20240216	162300	147600370	9770	9770	9770	9770	0
147	20240216	162200	147600370	9770	9770	9770	9770	0
148	20240216	162100	147600370	9770	9770	9770	9770	0
149	20240216	162000	147600370	9770	9770	9770	9770	0
150	20240216	161900	147600370	9770	9770	9770	9770	0
151	20240216	161800	147600370	9770	9770	9770	9770	0
152	20240216	161700	147600370	9770	9770	9770	9770	108
153	20240216	161600	147600370	9770	9770	9770	9770	0
154	20240216	161500	147600370	9770	9770	9770	9770	0
155	20240216	161400	147600370	9770	9770	9770	9770	0
156	20240216	161300	147600370	9770	9770	9770	9770	0
157	20240216	161200	147600370	9770	9770	9770	9770	0
158	20240216	161100	147600370	9770	9770	9770	9770	0
159	20240216	161000	147600370	9770	9770	9770	9770	0
160	20240216	160900	147600370	9770	9770	9770	9770	0
161	20240216	160800	147600370	9770	9770	9770	9770	0
162	20240216	160700	147600370	9770	9770	9770	9770	0
163	20240216	160600	147600370	9770	9770	9770	9770	0
164	20240216	160500	147600370	9770	9770	9770	9770	0
165	20240216	160400	147600370	9770	9770	9770	9770	0
166	20240216	160300	147600370	9770	9770	9770	9770	0
167	20240216	160200	147600370	9770	9770	9770	9770	0
168	20240216	160100	147600370	9770	9770	9770	9770	0
169	20240216	160000	147600370	9770	9770	9770	9770	0
170	20240216	155900	147600370	9770	9770	9770	9770	0
171	20240216	155800	147600370	9770	9770	9770	9770	0
172	20240216	155700	147600370	9770	9770	9770	9770	0
173	20240216	155600	147600370	9770	9770	9770	9770	0
174	20240216	155500	147600370	9770	9770	9770	9770	0
175	20240216	155400	147600370	9770	9770	9770	9770	0
176	20240216	155300	147600370	9770	9770	9770	9770	0
177	20240216	155200	147600370	9770	9770	9770	9770	0
178	20240216	155100	147600370	9770	9770	9770	9770	0
179	20240216	155000	147600370	9770	9770	9770	9770	0
180	20240216	154900	147600370	9770	9770	9770	9770	0
181	20240216	154800	147600370	9770	9770	9770	9770	0
182	20240216	154700	147600370	9770	9770	9770	9770	108
183	20240216	154600	147600370	9770	9770	9770	9770	0
184	20240216	154500	147600370	9770	9770	9770	9770	0
185	20240216	154400	147600370	9770	9770	9770	9770	0
186	20240216	154300	147600370	9770	9770	9770	9770	0
187	20240216	154200	147600370	9770	9770	9770	9770	0
188	20240216	154100	147600370	9770	9770	9770	9770	0
189	20240216	154000	147600370	9770	9770	9770	9770	0
190	20240216	153900	147600370	9770	9770	9770	9770	0
191	20240216	153800	147600370	9770	9770	9770	9770	0
192	20240216	153700	147600370	9770	9770	9770	9770	0
193	20240216	153600	147600370	9770	9770	9770	9770	0
194	20240216	153500	147600370	9770	9770	9770	9770	0
195	20240216	153400	147600370	9770	9770	9770	9770	0
196	20240216	153300	147600370	9770	9770	9770	9770	0
197	20240216	153200	147600370	9770	9770	9770	9770	0
198	20240216	153100	147600370	9770	9770	9770	9770	0
199	20240216	153000	147600370	9770	9770	9770	9770	108
200	20240216	152900	146545210	9740	9740	9740	9740	0
201	20240216	152800	146545210	9740	9740	9740	9740	0
202	20240216	152700	146545210	9740	9740	9740	9740	0
203	20240216	152600	146545210	9740	9740	9740	9740	0
204	20240216	152500	146545210	9740	9740	9740	9740	0
205	20240216	152400	146545210	9740	9740	9740	9740	0
206	20240216	152300	146545210	9740	9740	9740	9740	0
207	20240216	152200	146545210	9740	9740	9740	9740	0
208	20240216	152100	146545210	9740	9740	9740	9740	0
209	20240216	152000	146545210	9740	9740	9740	9740	0
210	20240216	151900	146545210	9740	9740	9740	9730	84
211	20240216	151800	145727860	9740	9740	9740	9740	3
212	20240216	151700	145698640	9750	9750	9750	9750	0
213	20240216	151600	145698640	9750	9750	9750	9750	0
214	20240216	151500	145698640	9750	9750	9750	9750	0
215	20240216	151400	145698640	9750	9750	9750	9750	0
216	20240216	151300	145698640	9750	9750	9750	9750	1
217	20240216	151200	145688890	9730	9740	9740	9730	87
218	20240216	151100	144842180	9750	9750	9750	9750	1
219	20240216	151000	144832430	9740	9740	9740	9740	36
220	20240216	150900	144481790	9740	9720	9740	9720	19
221	20240216	150800	144297090	9720	9730	9730	9720	284
222	20240216	150700	141533860	9730	9730	9730	9730	233
223	20240216	150600	139266770	9730	9730	9730	9730	3
224	20240216	150500	139237580	9730	9730	9730	9730	37
225	20240216	150400	138877570	9730	9730	9730	9730	0
226	20240216	150300	138877570	9730	9730	9730	9730	0
227	20240216	150200	138877570	9730	9730	9730	9730	0
228	20240216	150100	138877570	9730	9730	9730	9730	0
229	20240216	150000	138877570	9730	9730	9730	9730	0
230	20240216	145900	138877570	9730	9730	9730	9730	0
231	20240216	145800	138877570	9730	9730	9730	9730	0
232	20240216	145700	138877570	9730	9730	9730	9730	0
233	20240216	145600	138877570	9730	9730	9730	9730	0
234	20240216	145500	138877570	9730	9730	9730	9730	6
235	20240216	145400	138819190	9730	9730	9730	9730	0
236	20240216	145300	138819190	9730	9730	9730	9730	0
237	20240216	145200	138819190	9730	9740	9740	9720	357
238	20240216	145100	135342610	9740	9760	9760	9740	710
239	20240216	145000	128418980	9760	9760	9760	9760	0
240	20240216	144900	128418980	9760	9760	9760	9760	2
241	20240216	144800	128399460	9760	9770	9770	9760	13
242	20240216	144700	128272480	9770	9770	9770	9770	1
243	20240216	144600	128262710	9750	9750	9750	9750	0
244	20240216	144500	128262710	9750	9750	9750	9750	0
245	20240216	144400	128262710	9750	9750	9750	9750	0
246	20240216	144300	128262710	9750	9750	9750	9750	0
247	20240216	144200	128262710	9750	9750	9750	9750	0
248	20240216	144100	128262710	9750	9750	9750	9750	0
249	20240216	144000	128262710	9750	9750	9750	9750	0
250	20240216	143900	128262710	9750	9750	9750	9750	0
251	20240216	143800	128262710	9750	9760	9760	9750	11
252	20240216	143700	128155410	9780	9780	9780	9780	0
253	20240216	143600	128155410	9780	9780	9780	9780	0
254	20240216	143500	128155410	9780	9780	9780	9780	0
255	20240216	143400	128155410	9780	9780	9780	9780	0
256	20240216	143300	128155410	9780	9780	9780	9780	0
257	20240216	143200	128155410	9780	9780	9780	9780	0
258	20240216	143100	128155410	9780	9780	9780	9780	0
259	20240216	143000	128155410	9780	9780	9780	9780	0
260	20240216	142900	128155410	9780	9780	9780	9780	1
261	20240216	142800	128145630	9750	9750	9750	9750	0
262	20240216	142700	128145630	9750	9760	9760	9750	50
263	20240216	142600	127657990	9790	9790	9790	9790	0
264	20240216	142500	127657990	9790	9790	9790	9790	0
265	20240216	142400	127657990	9790	9790	9790	9790	0
266	20240216	142300	127657990	9790	9790	9790	9790	0
267	20240216	142200	127657990	9790	9790	9790	9790	0
268	20240216	142100	127657990	9790	9790	9790	9790	0
269	20240216	142000	127657990	9790	9790	9790	9790	0
270	20240216	141900	127657990	9790	9790	9790	9790	10
271	20240216	141800	127560090	9790	9790	9790	9790	1
272	20240216	141700	127550300	9750	9750	9750	9750	0
273	20240216	141600	127550300	9750	9770	9770	9750	478
274	20240216	141500	122887160	9790	9790	9790	9790	0
275	20240216	141400	122887160	9790	9790	9790	9790	1
276	20240216	141300	122877370	9770	9770	9770	9770	3
277	20240216	141200	122848060	9770	9770	9770	9770	3
278	20240216	141100	122818750	9770	9780	9780	9770	103
279	20240216	141000	121811440	9790	9790	9790	9790	0
280	20240216	140900	121811440	9790	9790	9790	9790	0
281	20240216	140800	121811440	9790	9790	9790	9790	0
282	20240216	140700	121811440	9790	9790	9790	9790	0
283	20240216	140600	121811440	9790	9790	9790	9790	0
284	20240216	140500	121811440	9790	9790	9790	9790	1
285	20240216	140400	121801650	9750	9750	9750	9750	0
286	20240216	140300	121801650	9750	9750	9750	9750	0
287	20240216	140200	121801650	9750	9750	9750	9750	0
288	20240216	140100	121801650	9750	9750	9750	9750	0
289	20240216	140000	121801650	9750	9750	9750	9750	164
290	20240216	135900	120202650	9750	9750	9750	9750	0
291	20240216	135800	120202650	9750	9750	9750	9750	0
292	20240216	135700	120202650	9750	9750	9750	9750	0
293	20240216	135600	120202650	9750	9780	9780	9750	168
294	20240216	135500	118563000	9780	9780	9780	9780	0
295	20240216	135400	118563000	9780	9780	9780	9780	1
296	20240216	135300	118553220	9780	9780	9780	9780	1
297	20240216	135200	118543440	9800	9770	9800	9770	30
298	20240216	135100	118249690	9770	9770	9770	9770	2
299	20240216	135000	118230150	9770	9780	9780	9770	52
300	20240216	134900	117721610	9780	9780	9780	9780	12
301	20240216	134800	117604250	9780	9780	9780	9780	0
302	20240216	134700	117604250	9780	9780	9780	9780	0
303	20240216	134600	117604250	9780	9780	9780	9780	10
304	20240216	134500	117506450	9790	9790	9790	9790	0
305	20240216	134400	117506450	9790	9790	9790	9790	0
306	20240216	134300	117506450	9790	9790	9790	9790	0
307	20240216	134200	117506450	9790	9790	9790	9790	0
308	20240216	134100	117506450	9790	9790	9790	9790	0
309	20240216	134000	117506450	9790	9790	9790	9790	0
310	20240216	133900	117506450	9790	9790	9790	9790	0
311	20240216	133800	117506450	9790	9790	9790	9790	0
312	20240216	133700	117506450	9790	9790	9790	9790	0
313	20240216	133600	117506450	9790	9790	9790	9790	4
314	20240216	133500	117467290	9800	9770	9800	9770	66
315	20240216	133400	116821440	9770	9770	9780	9770	59
316	20240216	133300	116244510	9770	9770	9770	9770	7
317	20240216	133200	116176120	9770	9770	9770	9770	54
318	20240216	133100	115648540	9770	9770	9770	9770	0
319	20240216	133000	115648540	9770	9770	9770	9770	0
320	20240216	132900	115648540	9770	9770	9770	9770	3
321	20240216	132800	115619230	9760	9760	9760	9760	0
322	20240216	132700	115619230	9760	9760	9760	9760	0
323	20240216	132600	115619230	9760	9760	9760	9760	1
324	20240216	132500	115609470	9760	9760	9760	9760	17
325	20240216	132400	115443550	9760	9770	9770	9760	122
326	20240216	132300	114252720	9770	9780	9790	9770	204
327	20240216	132200	112257700	9780	9780	9780	9780	4
328	20240216	132100	112218580	9790	9790	9790	9790	0
329	20240216	132000	112218580	9790	9790	9790	9790	0
330	20240216	131900	112218580	9790	9790	9790	9790	8
331	20240216	131800	112140260	9780	9780	9780	9780	5
332	20240216	131700	112091360	9780	9780	9780	9780	9
333	20240216	131600	112003340	9780	9780	9780	9780	17
334	20240216	131500	111837080	9790	9780	9790	9780	101
335	20240216	131400	110849070	9780	9790	9790	9780	229
336	20240216	131300	108609070	9790	9790	9790	9790	4
337	20240216	131200	108569910	9790	9790	9790	9790	0
338	20240216	131100	108569910	9790	9790	9790	9790	0
339	20240216	131000	108569910	9790	9790	9790	9790	4
340	20240216	130900	108530750	9790	9790	9790	9790	0
341	20240216	130800	108530750	9790	9790	9790	9790	0
342	20240216	130700	108530750	9790	9790	9790	9790	3
343	20240216	130600	108501380	9790	9790	9790	9790	0
344	20240216	130500	108501380	9790	9790	9790	9790	0
345	20240216	130400	108501380	9790	9790	9790	9790	2
346	20240216	130300	108481800	9790	9790	9790	9790	0
347	20240216	130200	108481800	9790	9790	9790	9790	0
348	20240216	130100	108481800	9790	9790	9790	9790	5
349	20240216	130000	108432850	9790	9790	9790	9790	0
350	20240216	125900	108432850	9790	9790	9790	9790	0
351	20240216	125800	108432850	9790	9790	9790	9790	0
352	20240216	125700	108432850	9790	9790	9790	9790	0
353	20240216	125600	108432850	9790	9790	9790	9790	0
354	20240216	125500	108432850	9790	9790	9790	9790	0
355	20240216	125400	108432850	9790	9790	9790	9790	5
356	20240216	125300	108383900	9800	9800	9800	9800	0
357	20240216	125200	108383900	9800	9800	9800	9800	0
358	20240216	125100	108383900	9800	9780	9800	9780	1090
359	20240216	125000	97708860	9780	9780	9780	9780	0
360	20240216	124900	97708860	9780	9780	9780	9780	0
361	20240216	124800	97708860	9780	9780	9780	9780	0
362	20240216	124700	97708860	9780	9780	9780	9780	419
363	20240216	124600	93611040	9800	9800	9800	9800	0
364	20240216	124500	93611040	9800	9800	9800	9800	0
365	20240216	124400	93611040	9800	9800	9800	9800	0
366	20240216	124300	93611040	9800	9800	9800	9800	0
367	20240216	124200	93611040	9800	9800	9800	9800	1
368	20240216	124100	93601240	9780	9780	9780	9780	0
369	20240216	124000	93601240	9780	9780	9780	9780	1
370	20240216	123900	93591460	9780	9780	9780	9780	15
371	20240216	123800	93444760	9780	9780	9780	9780	150
372	20240216	123700	91977760	9790	9800	9800	9790	259
373	20240216	123600	89442140	9790	9790	9790	9790	0
374	20240216	123500	89442140	9790	9790	9790	9790	3
375	20240216	123400	89412770	9790	9790	9790	9790	3
376	20240216	123300	89383400	9790	9810	9810	9790	101
377	20240216	123200	88392650	9800	9800	9800	9800	1
378	20240216	123100	88382850	9810	9800	9810	9800	15
379	20240216	123000	88235750	9790	9790	9790	9790	2
380	20240216	122900	88216170	9810	9810	9810	9800	7
381	20240216	122800	88147540	9800	9810	9810	9800	64
382	20240216	122700	87519750	9810	9810	9810	9810	0
383	20240216	122600	87519750	9810	9810	9810	9810	0
384	20240216	122500	87519750	9810	9810	9810	9810	0
385	20240216	122400	87519750	9810	9810	9810	9810	0
386	20240216	122300	87519750	9810	9810	9810	9810	0
387	20240216	122200	87519750	9810	9810	9810	9810	5
388	20240216	122100	87470700	9810	9810	9810	9810	0
389	20240216	122000	87470700	9810	9810	9810	9810	1
390	20240216	121900	87460890	9810	9810	9810	9810	9
391	20240216	121800	87372600	9800	9800	9800	9800	0
392	20240216	121700	87372600	9800	9800	9800	9800	0
393	20240216	121600	87372600	9800	9800	9800	9800	0
394	20240216	121500	87372600	9800	9800	9800	9800	0
395	20240216	121400	87372600	9800	9800	9800	9800	0
396	20240216	121300	87372600	9800	9800	9800	9800	536
397	20240216	121200	82119800	9810	9810	9810	9810	0
398	20240216	121100	82119800	9810	9810	9810	9810	0
399	20240216	121000	82119800	9810	9810	9810	9810	0
400	20240216	120900	82119800	9810	9810	9810	9810	0
401	20240216	120800	82119800	9810	9810	9810	9810	0
402	20240216	120700	82119800	9810	9810	9810	9810	0
403	20240216	120600	82119800	9810	9810	9810	9810	0
404	20240216	120500	82119800	9810	9800	9810	9800	7
405	20240216	120400	82051150	9800	9800	9800	9800	3
406	20240216	120300	82021750	9800	9810	9810	9800	34
407	20240216	120200	81688250	9800	9800	9800	9800	2
408	20240216	120100	81668650	9810	9800	9810	9800	5
409	20240216	120000	81619640	9820	9820	9820	9820	50
410	20240216	115900	81128640	9820	9820	9820	9820	0
411	20240216	115800	81128640	9820	9820	9820	9820	0
412	20240216	115700	81128640	9820	9820	9820	9820	0
413	20240216	115600	81128640	9820	9820	9820	9820	0
414	20240216	115500	81128640	9820	9820	9820	9820	0
415	20240216	115400	81128640	9820	9820	9820	9820	0
416	20240216	115300	81128640	9820	9820	9820	9820	0
417	20240216	115200	81128640	9820	9820	9820	9820	0
418	20240216	115100	81128640	9820	9820	9820	9820	0
419	20240216	115000	81128640	9820	9820	9820	9820	10
420	20240216	114900	81030440	9810	9840	9840	9800	1854
421	20240216	114800	62825160	9850	9850	9850	9850	186
422	20240216	114700	60993060	9900	9900	9900	9900	0
423	20240216	114600	60993060	9900	9900	9900	9900	0
424	20240216	114500	60993060	9900	9900	9900	9900	5
425	20240216	114400	60943560	9830	9830	9830	9830	0
426	20240216	114300	60943560	9830	9830	9830	9830	0
427	20240216	114200	60943560	9830	9830	9830	9830	0
428	20240216	114100	60943560	9830	9830	9830	9830	0
429	20240216	114000	60943560	9830	9830	9830	9830	0
430	20240216	113900	60943560	9830	9830	9830	9830	0
431	20240216	113800	60943560	9830	9830	9830	9830	0
432	20240216	113700	60943560	9830	9830	9830	9830	0
433	20240216	113600	60943560	9830	9830	9830	9830	0
434	20240216	113500	60943560	9830	9830	9830	9830	0
435	20240216	113400	60943560	9830	9830	9830	9830	12
436	20240216	113300	60825600	9900	9900	9900	9900	0
437	20240216	113200	60825600	9900	9900	9900	9900	0
438	20240216	113100	60825600	9900	9900	9900	9900	0
439	20240216	113000	60825600	9900	9900	9900	9900	0
440	20240216	112900	60825600	9900	9900	9900	9900	0
441	20240216	112800	60825600	9900	9900	9900	9900	0
442	20240216	112700	60825600	9900	9900	9900	9900	0
443	20240216	112600	60825600	9900	9900	9900	9900	0
444	20240216	112500	60825600	9900	9900	9900	9900	0
445	20240216	112400	60825600	9900	9900	9900	9900	0
446	20240216	112300	60825600	9900	9900	9900	9900	0
447	20240216	112200	60825600	9900	9900	9900	9900	0
448	20240216	112100	60825600	9900	9880	9900	9880	5
449	20240216	112000	60776180	9830	9830	9830	9830	0
450	20240216	111900	60776180	9830	9830	9830	9830	0
451	20240216	111800	60776180	9830	9830	9830	9830	0
452	20240216	111700	60776180	9830	9840	9840	9830	51
453	20240216	111600	60274750	9850	9850	9850	9850	5
454	20240216	111500	60225500	9850	9850	9850	9850	0
455	20240216	111400	60225500	9850	9850	9850	9850	0
456	20240216	111300	60225500	9850	9850	9850	9850	0
457	20240216	111200	60225500	9850	9850	9850	9850	0
458	20240216	111100	60225500	9850	9850	9850	9850	0
459	20240216	111000	60225500	9850	9850	9850	9850	0
460	20240216	110900	60225500	9850	9850	9850	9850	0
461	20240216	110800	60225500	9850	9850	9850	9850	0
462	20240216	110700	60225500	9850	9850	9850	9850	0
463	20240216	110600	60225500	9850	9850	9850	9850	10
464	20240216	110500	60127000	9850	9850	9850	9850	11
465	20240216	110400	60018650	9850	9850	9850	9850	0
466	20240216	110300	60018650	9850	9850	9850	9850	0
467	20240216	110200	60018650	9850	9850	9850	9850	4
468	20240216	110100	59979250	9850	9850	9850	9850	0
469	20240216	110000	59979250	9850	9850	9850	9850	0
470	20240216	105900	59979250	9850	9850	9850	9850	0
471	20240216	105800	59979250	9850	9870	9870	9850	585
472	20240216	105700	54210620	9870	9870	9870	9870	8
473	20240216	105600	54131660	9870	9890	9890	9870	230
474	20240216	105500	51857120	9890	9890	9890	9890	0
475	20240216	105400	51857120	9890	9890	9890	9890	5
476	20240216	105300	51807670	9890	9890	9890	9890	0
477	20240216	105200	51807670	9890	9890	9890	9890	0
478	20240216	105100	51807670	9890	9890	9890	9890	0
479	20240216	105000	51807670	9890	9890	9890	9890	0
480	20240216	104900	51807670	9890	9890	9890	9890	0
481	20240216	104800	51807670	9890	9890	9890	9890	0
482	20240216	104700	51807670	9890	9890	9890	9890	0
483	20240216	104600	51807670	9890	9890	9890	9890	0
484	20240216	104500	51807670	9890	9890	9890	9890	0
485	20240216	104400	51807670	9890	9890	9890	9890	7
486	20240216	104300	51738440	9900	9900	9900	9900	0
487	20240216	104200	51738440	9900	9900	9900	9900	0
488	20240216	104100	51738440	9900	9900	9900	9900	0
489	20240216	104000	51738440	9900	9900	9900	9900	0
490	20240216	103900	51738440	9900	9900	9900	9900	0
491	20240216	103800	51738440	9900	9900	9900	9900	0
492	20240216	103700	51738440	9900	9900	9900	9900	0
493	20240216	103600	51738440	9900	9900	9900	9900	0
494	20240216	103500	51738440	9900	9900	9900	9900	1980
495	20240216	103400	32136440	9900	9900	9900	9900	0
496	20240216	103300	32136440	9900	9900	9900	9900	0
497	20240216	103200	32136440	9900	9900	9900	9900	3
498	20240216	103100	32106740	9900	9900	9900	9900	3
499	20240216	103000	32077040	9900	9890	9900	9890	96
500	20240216	102900	31126650	9900	9900	9900	9900	0
501	20240216	102800	31126650	9900	9900	9900	9900	0
502	20240216	102700	31126650	9900	9900	9900	9900	0
503	20240216	102600	31126650	9900	9900	9900	9900	0
504	20240216	102500	31126650	9900	9900	9900	9900	0
505	20240216	102400	31126650	9900	9900	9900	9900	0
506	20240216	102300	31126650	9900	9900	9900	9900	0
507	20240216	102200	31126650	9900	9900	9900	9900	0
508	20240216	102100	31126650	9900	9900	9900	9900	0
509	20240216	102000	31126650	9900	9900	9900	9900	0
510	20240216	101900	31126650	9900	9900	9900	9900	0
511	20240216	101800	31126650	9900	9900	9900	9900	0
512	20240216	101700	31126650	9900	9900	9900	9900	0
513	20240216	101600	31126650	9900	9900	9900	9900	0
514	20240216	101500	31126650	9900	9900	9900	9900	0
515	20240216	101400	31126650	9900	9890	9900	9890	29
516	20240216	101300	30839810	9890	9890	9890	9890	0
517	20240216	101200	30839810	9890	9890	9890	9890	0
518	20240216	101100	30839810	9890	9890	9890	9890	0
519	20240216	101000	30839810	9890	9890	9890	9890	0
520	20240216	100900	30839810	9890	9890	9890	9890	0
521	20240216	100800	30839810	9890	9890	9890	9890	0
522	20240216	100700	30839810	9890	9890	9890	9890	0
523	20240216	100600	30839810	9890	9890	9890	9890	0
524	20240216	100500	30839810	9890	9890	9890	9890	0
525	20240216	100400	30839810	9890	9890	9890	9890	0
526	20240216	100300	30839810	9890	9890	9890	9890	0
527	20240216	100200	30839810	9890	9890	9890	9890	0
528	20240216	100100	30839810	9890	9890	9890	9890	0
529	20240216	100000	30839810	9890	9890	9890	9890	0
530	20240216	095900	30839810	9890	9890	9890	9890	0
531	20240216	095800	30839810	9890	9890	9890	9890	0
532	20240216	095700	30839810	9890	9890	9890	9890	0
533	20240216	095600	30839810	9890	9890	9890	9890	0
534	20240216	095500	30839810	9890	9890	9890	9890	0
535	20240216	095400	30839810	9890	9890	9890	9890	0
536	20240216	095300	30839810	9890	9890	9890	9890	0
537	20240216	095200	30839810	9890	9890	9890	9890	0
538	20240216	095100	30839810	9890	9890	9890	9890	0
539	20240216	095000	30839810	9890	9890	9890	9890	0
540	20240216	094900	30839810	9890	9890	9890	9890	0
541	20240216	094800	30839810	9890	9890	9890	9890	0
542	20240216	094700	30839810	9890	9890	9890	9890	0
543	20240216	094600	30839810	9890	9890	9890	9890	0
544	20240216	094500	30839810	9890	9890	9890	9890	0
545	20240216	094400	30839810	9890	9890	9890	9890	10
546	20240216	094300	30740910	9890	9890	9890	9890	0
547	20240216	094200	30740910	9890	9890	9890	9890	0
548	20240216	094100	30740910	9890	9860	9890	9860	50
549	20240216	094000	30247760	9850	9840	9850	9840	1376
550	20240216	093900	16694170	9850	9850	9850	9850	0
551	20240216	093800	16694170	9850	9850	9850	9850	26
552	20240216	093700	16438070	9850	9850	9850	9850	0
553	20240216	093600	16438070	9850	9850	9850	9850	0
554	20240216	093500	16438070	9850	9850	9850	9850	100
555	20240216	093400	15453070	9850	9850	9850	9850	10
556	20240216	093300	15354570	9840	9840	9840	9840	0
557	20240216	093200	15354570	9840	9840	9840	9840	0
558	20240216	093100	15354570	9840	9840	9840	9840	0
559	20240216	093000	15354570	9840	9840	9840	9840	0
560	20240216	092900	15354570	9840	9840	9840	9840	1
561	20240216	092800	15344730	9840	9840	9840	9840	489
562	20240216	092700	10532970	9830	9830	9830	9830	0
563	20240216	092600	10532970	9830	9830	9830	9830	0
564	20240216	092500	10532970	9830	9830	9830	9830	4
565	20240216	092400	10493650	9830	9830	9830	9830	4
566	20240216	092300	10454330	9830	9840	9840	9830	117
567	20240216	092200	9303070	9840	9840	9840	9840	0
568	20240216	092100	9303070	9840	9840	9840	9840	0
569	20240216	092000	9303070	9840	9840	9840	9840	1
570	20240216	091900	9293230	9840	9830	9840	9830	34
571	20240216	091800	8958960	9820	9820	9820	9820	0
572	20240216	091700	8958960	9820	9820	9820	9820	0
573	20240216	091600	8958960	9820	9820	9820	9820	0
574	20240216	091500	8958960	9820	9820	9820	9820	10
575	20240216	091400	8860760	9820	9830	9830	9820	152
576	20240216	091300	7367650	9830	9870	9870	9830	736
577	20240216	091200	119500	9970	9890	9970	9890	11
578	20240216	091100	9980	9980	9980	9980	9980	0
579	20240216	091000	9980	9980	9980	9980	9980	0
580	20240216	090900	9980	9980	9980	9980	9980	0
581	20240216	090800	9980	9980	9980	9980	9980	0
582	20240216	090700	9980	9980	9980	9980	9980	0
583	20240216	090600	9980	9980	9980	9980	9980	0
584	20240216	090500	9980	9980	9980	9980	9980	0
585	20240216	090400	9980	9980	9980	9980	9980	0
586	20240216	090300	9980	9980	9980	9980	9980	0
587	20240216	090200	9980	9980	9980	9980	9980	0
588	20240216	090100	9980	9980	9980	9980	9980	0
589	20240216	090000	9980	9980	9980	9980	9980	1