KissMeData/052260/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193100	76837530	9810	9810	9810	9810	228
3	20240216	193000	76837530	9810	9810	9810	9810	0
4	20240216	192900	76837530	9810	9810	9810	9810	0
5	20240216	192800	76837530	9810	9810	9810	9810	0
6	20240216	192700	76837530	9810	9810	9810	9810	0
7	20240216	192600	76837530	9810	9810	9810	9810	0
8	20240216	192500	76837530	9810	9810	9810	9810	0
9	20240216	192400	76837530	9810	9810	9810	9810	0
10	20240216	192300	76837530	9810	9810	9810	9810	0
11	20240216	192200	76837530	9810	9810	9810	9810	0
12	20240216	192100	76837530	9810	9810	9810	9810	0
13	20240216	192000	76837530	9810	9810	9810	9810	0
14	20240216	191900	76837530	9810	9810	9810	9810	0
15	20240216	191800	76837530	9810	9810	9810	9810	0
16	20240216	191700	76837530	9810	9810	9810	9810	0
17	20240216	191600	76837530	9810	9810	9810	9810	0
18	20240216	191500	76837530	9810	9810	9810	9810	0
19	20240216	191400	76837530	9810	9810	9810	9810	0
20	20240216	191300	76837530	9810	9810	9810	9810	0
21	20240216	191200	76837530	9810	9810	9810	9810	0
22	20240216	191100	76837530	9810	9810	9810	9810	0
23	20240216	191000	76837530	9810	9810	9810	9810	0
24	20240216	190900	76837530	9810	9810	9810	9810	0
25	20240216	190800	76837530	9810	9810	9810	9810	0
26	20240216	190700	76837530	9810	9810	9810	9810	0
27	20240216	190600	76837530	9810	9810	9810	9810	0
28	20240216	190500	76837530	9810	9810	9810	9810	0
29	20240216	190400	76837530	9810	9810	9810	9810	0
30	20240216	190300	76837530	9810	9810	9810	9810	0
31	20240216	190200	76837530	9810	9810	9810	9810	0
32	20240216	190100	76837530	9810	9810	9810	9810	228
33	20240216	190000	76837530	9810	9810	9810	9810	0
34	20240216	185900	76837530	9810	9810	9810	9810	0
35	20240216	185800	76837530	9810	9810	9810	9810	0
36	20240216	185700	76837530	9810	9810	9810	9810	0
37	20240216	185600	76837530	9810	9810	9810	9810	0
38	20240216	185500	76837530	9810	9810	9810	9810	0
39	20240216	185400	76837530	9810	9810	9810	9810	0
40	20240216	185300	76837530	9810	9810	9810	9810	0
41	20240216	185200	76837530	9810	9810	9810	9810	0
42	20240216	185100	76837530	9810	9810	9810	9810	0
43	20240216	185000	76837530	9810	9810	9810	9810	0
44	20240216	184900	76837530	9810	9810	9810	9810	0
45	20240216	184800	76837530	9810	9810	9810	9810	0
46	20240216	184700	76837530	9810	9810	9810	9810	0
47	20240216	184600	76837530	9810	9810	9810	9810	0
48	20240216	184500	76837530	9810	9810	9810	9810	0
49	20240216	184400	76837530	9810	9810	9810	9810	0
50	20240216	184300	76837530	9810	9810	9810	9810	0
51	20240216	184200	76837530	9810	9810	9810	9810	0
52	20240216	184100	76837530	9810	9810	9810	9810	0
53	20240216	184000	76837530	9810	9810	9810	9810	0
54	20240216	183900	76837530	9810	9810	9810	9810	0
55	20240216	183800	76837530	9810	9810	9810	9810	0
56	20240216	183700	76837530	9810	9810	9810	9810	0
57	20240216	183600	76837530	9810	9810	9810	9810	0
58	20240216	183500	76837530	9810	9810	9810	9810	0
59	20240216	183400	76837530	9810	9810	9810	9810	0
60	20240216	183300	76837530	9810	9810	9810	9810	0
61	20240216	183200	76837530	9810	9810	9810	9810	0
62	20240216	183100	76837530	9810	9810	9810	9810	228
63	20240216	183000	76837530	9810	9810	9810	9810	0
64	20240216	182900	76837530	9810	9810	9810	9810	0
65	20240216	182800	76837530	9810	9810	9810	9810	0
66	20240216	182700	76837530	9810	9810	9810	9810	0
67	20240216	182600	76837530	9810	9810	9810	9810	0
68	20240216	182500	76837530	9810	9810	9810	9810	0
69	20240216	182400	76837530	9810	9810	9810	9810	0
70	20240216	182300	76837530	9810	9810	9810	9810	0
71	20240216	182200	76837530	9810	9810	9810	9810	0
72	20240216	182100	76837530	9810	9810	9810	9810	0
73	20240216	182000	76837530	9810	9810	9810	9810	0
74	20240216	181900	76837530	9810	9810	9810	9810	0
75	20240216	181800	76837530	9810	9810	9810	9810	0
76	20240216	181700	76837530	9810	9810	9810	9810	0
77	20240216	181600	76837530	9810	9810	9810	9810	0
78	20240216	181500	76837530	9810	9810	9810	9810	0
79	20240216	181400	76837530	9810	9810	9810	9810	0
80	20240216	181300	76837530	9810	9810	9810	9810	0
81	20240216	181200	76837530	9810	9810	9810	9810	0
82	20240216	181100	76837530	9810	9810	9810	9810	0
83	20240216	181000	76837530	9810	9810	9810	9810	0
84	20240216	180900	76837530	9810	9810	9810	9810	0
85	20240216	180800	76837530	9810	9810	9810	9810	0
86	20240216	180700	76837530	9810	9810	9810	9810	0
87	20240216	180600	76837530	9810	9810	9810	9810	0
88	20240216	180500	76837530	9810	9810	9810	9810	0
89	20240216	180400	76837530	9810	9810	9810	9810	0
90	20240216	180300	76837530	9810	9810	9810	9810	0
91	20240216	180200	76837530	9810	9810	9810	9810	0
92	20240216	180100	76837530	9810	9810	9810	9810	228
93	20240216	180000	76837530	9810	9810	9810	9810	0
94	20240216	175900	76837530	9810	9810	9810	9810	0
95	20240216	175800	76837530	9810	9810	9810	9810	0
96	20240216	175700	76837530	9810	9810	9810	9810	0
97	20240216	175600	76837530	9810	9810	9810	9810	0
98	20240216	175500	76837530	9810	9810	9810	9810	0
99	20240216	175400	76837530	9810	9810	9810	9810	0
100	20240216	175300	76837530	9810	9810	9810	9810	0
101	20240216	175200	76837530	9810	9810	9810	9810	0
102	20240216	175100	76837530	9810	9810	9810	9810	0
103	20240216	175000	76837530	9810	9810	9810	9810	0
104	20240216	174900	76837530	9810	9810	9810	9810	0
105	20240216	174800	76837530	9810	9810	9810	9810	0
106	20240216	174700	76837530	9810	9810	9810	9810	0
107	20240216	174600	76837530	9810	9810	9810	9810	0
108	20240216	174500	76837530	9810	9810	9810	9810	0
109	20240216	174400	76837530	9810	9810	9810	9810	0
110	20240216	174300	76837530	9810	9810	9810	9810	0
111	20240216	174200	76837530	9810	9810	9810	9810	0
112	20240216	174100	76837530	9810	9810	9810	9810	0
113	20240216	174000	76837530	9810	9810	9810	9810	0
114	20240216	173900	76837530	9810	9810	9810	9810	0
115	20240216	173800	76837530	9810	9810	9810	9810	0
116	20240216	173700	76837530	9810	9810	9810	9810	0
117	20240216	173600	76837530	9810	9810	9810	9810	0
118	20240216	173500	76837530	9810	9810	9810	9810	0
119	20240216	173400	76837530	9810	9810	9810	9810	0
120	20240216	173300	76837530	9810	9810	9810	9810	0
121	20240216	173200	76837530	9810	9810	9810	9810	0
122	20240216	173100	76837530	9810	9810	9810	9810	228
123	20240216	173000	76837530	9810	9810	9810	9810	0
124	20240216	172900	76837530	9810	9810	9810	9810	0
125	20240216	172800	76837530	9810	9810	9810	9810	0
126	20240216	172700	76837530	9810	9810	9810	9810	0
127	20240216	172600	76837530	9810	9810	9810	9810	0
128	20240216	172500	76837530	9810	9810	9810	9810	0
129	20240216	172400	76837530	9810	9810	9810	9810	0
130	20240216	172300	76837530	9810	9810	9810	9810	0
131	20240216	172200	76837530	9810	9810	9810	9810	0
132	20240216	172100	76837530	9810	9810	9810	9810	0
133	20240216	172000	76837530	9810	9810	9810	9810	0
134	20240216	171900	76837530	9810	9810	9810	9810	0
135	20240216	171800	76837530	9810	9810	9810	9810	0
136	20240216	171700	76837530	9810	9810	9810	9810	0
137	20240216	171600	76837530	9810	9810	9810	9810	0
138	20240216	171500	76837530	9810	9810	9810	9810	0
139	20240216	171400	76837530	9810	9810	9810	9810	0
140	20240216	171300	76837530	9810	9810	9810	9810	0
141	20240216	171200	76837530	9810	9810	9810	9810	0
142	20240216	171100	76837530	9810	9810	9810	9810	0
143	20240216	171000	76837530	9810	9810	9810	9810	0
144	20240216	170900	76837530	9810	9810	9810	9810	0
145	20240216	170800	76837530	9810	9810	9810	9810	0
146	20240216	170700	76837530	9810	9810	9810	9810	0
147	20240216	170600	76837530	9810	9810	9810	9810	0
148	20240216	170500	76837530	9810	9810	9810	9810	0
149	20240216	170400	76837530	9810	9810	9810	9810	0
150	20240216	170300	76837530	9810	9810	9810	9810	0
151	20240216	170200	76837530	9810	9810	9810	9810	0
152	20240216	170100	76837530	9810	9810	9810	9810	228
153	20240216	170000	76837530	9810	9810	9810	9810	0
154	20240216	165900	76837530	9810	9810	9810	9810	0
155	20240216	165800	76837530	9810	9810	9810	9810	0
156	20240216	165700	76837530	9810	9810	9810	9810	0
157	20240216	165600	76837530	9810	9810	9810	9810	0
158	20240216	165500	76837530	9810	9810	9810	9810	0
159	20240216	165400	76837530	9810	9810	9810	9810	0
160	20240216	165300	76837530	9810	9810	9810	9810	0
161	20240216	165200	76837530	9810	9810	9810	9810	0
162	20240216	165100	76837530	9810	9810	9810	9810	0
163	20240216	165000	76837530	9810	9810	9810	9810	0
164	20240216	164900	76837530	9810	9810	9810	9810	0
165	20240216	164800	76837530	9810	9810	9810	9810	0
166	20240216	164700	76837530	9810	9810	9810	9810	0
167	20240216	164600	76837530	9810	9810	9810	9810	0
168	20240216	164500	76837530	9810	9810	9810	9810	0
169	20240216	164400	76837530	9810	9810	9810	9810	0
170	20240216	164300	76837530	9810	9810	9810	9810	0
171	20240216	164200	76837530	9810	9810	9810	9810	0
172	20240216	164100	76837530	9810	9810	9810	9810	0
173	20240216	164000	76837530	9810	9810	9810	9810	0
174	20240216	163900	76837530	9810	9810	9810	9810	0
175	20240216	163800	76837530	9810	9810	9810	9810	0
176	20240216	163700	76837530	9810	9810	9810	9810	0
177	20240216	163600	76837530	9810	9810	9810	9810	0
178	20240216	163500	76837530	9810	9810	9810	9810	0
179	20240216	163400	76837530	9810	9810	9810	9810	0
180	20240216	163300	76837530	9810	9810	9810	9810	0
181	20240216	163200	76837530	9810	9810	9810	9810	0
182	20240216	163100	76837530	9810	9810	9810	9810	228
183	20240216	163000	76837530	9810	9810	9810	9810	0
184	20240216	162900	76837530	9810	9810	9810	9810	0
185	20240216	162800	76837530	9810	9810	9810	9810	0
186	20240216	162700	76837530	9810	9810	9810	9810	0
187	20240216	162600	76837530	9810	9810	9810	9810	0
188	20240216	162500	76837530	9810	9810	9810	9810	0
189	20240216	162400	76837530	9810	9810	9810	9810	0
190	20240216	162300	76837530	9810	9810	9810	9810	0
191	20240216	162200	76837530	9810	9810	9810	9810	0
192	20240216	162100	76837530	9810	9810	9810	9810	0
193	20240216	162000	76837530	9810	9810	9810	9810	0
194	20240216	161900	76837530	9810	9810	9810	9810	0
195	20240216	161800	76837530	9810	9810	9810	9810	0
196	20240216	161700	76837530	9810	9810	9810	9810	0
197	20240216	161600	76837530	9810	9810	9810	9810	0
198	20240216	161500	76837530	9810	9810	9810	9810	0
199	20240216	161400	76837530	9810	9810	9810	9810	0
200	20240216	161300	76837530	9810	9810	9810	9810	0
201	20240216	161200	76837530	9810	9810	9810	9810	0
202	20240216	161100	76837530	9810	9810	9810	9810	0
203	20240216	161000	76837530	9810	9810	9810	9810	0
204	20240216	160900	76837530	9810	9810	9810	9810	0
205	20240216	160800	76837530	9810	9810	9810	9810	0
206	20240216	160700	76837530	9810	9810	9810	9810	0
207	20240216	160600	76837530	9810	9810	9810	9810	0
208	20240216	160500	76837530	9810	9810	9810	9810	0
209	20240216	160400	76837530	9810	9810	9810	9810	0
210	20240216	160300	76837530	9810	9810	9810	9810	0
211	20240216	160200	76837530	9810	9810	9810	9810	0
212	20240216	160100	76837530	9810	9810	9810	9810	228
213	20240216	160000	76837530	9810	9810	9810	9810	0
214	20240216	155900	76837530	9810	9810	9810	9810	0
215	20240216	155800	76837530	9810	9810	9810	9810	0
216	20240216	155700	76837530	9810	9810	9810	9810	0
217	20240216	155600	76837530	9810	9810	9810	9810	0
218	20240216	155500	76837530	9810	9810	9810	9810	0
219	20240216	155400	76837530	9810	9810	9810	9810	0
220	20240216	155300	76837530	9810	9810	9810	9810	0
221	20240216	155200	76837530	9810	9810	9810	9810	0
222	20240216	155100	76837530	9810	9810	9810	9810	0
223	20240216	155000	76837530	9810	9810	9810	9810	0
224	20240216	154900	76837530	9810	9810	9810	9810	0
225	20240216	154800	76837530	9810	9810	9810	9810	0
226	20240216	154700	76837530	9810	9810	9810	9810	0
227	20240216	154600	76837530	9810	9810	9810	9810	0
228	20240216	154500	76837530	9810	9810	9810	9810	0
229	20240216	154400	76837530	9810	9810	9810	9810	0
230	20240216	154300	76837530	9810	9810	9810	9810	0
231	20240216	154200	76837530	9810	9810	9810	9810	0
232	20240216	154100	76837530	9810	9810	9810	9810	0
233	20240216	154000	76837530	9810	9810	9810	9810	0
234	20240216	153900	76837530	9810	9810	9810	9810	0
235	20240216	153800	76837530	9810	9810	9810	9810	0
236	20240216	153700	76837530	9810	9810	9810	9810	0
237	20240216	153600	76837530	9810	9810	9810	9810	0
238	20240216	153500	76837530	9810	9810	9810	9810	0
239	20240216	153400	76837530	9810	9810	9810	9810	0
240	20240216	153300	76837530	9810	9810	9810	9810	0
241	20240216	153200	76837530	9810	9810	9810	9810	0
242	20240216	153100	76837530	9810	9810	9810	9810	228
243	20240216	153000	76837530	9810	9810	9810	9810	228
244	20240216	152900	74600850	9810	9810	9810	9810	0
245	20240216	152800	74600850	9810	9810	9810	9810	0
246	20240216	152700	74600850	9810	9810	9810	9810	0
247	20240216	152600	74600850	9810	9810	9810	9810	0
248	20240216	152500	74600850	9810	9810	9810	9810	0
249	20240216	152400	74600850	9810	9810	9810	9810	0
250	20240216	152300	74600850	9810	9810	9810	9810	0
251	20240216	152200	74600850	9810	9810	9810	9810	0
252	20240216	152100	74600850	9810	9810	9810	9810	0
253	20240216	152000	74600850	9810	9810	9810	9810	0
254	20240216	151900	74600850	9810	9800	9810	9800	7
255	20240216	151800	74532220	9810	9800	9810	9800	16
256	20240216	151700	74375390	9810	9810	9810	9810	20
257	20240216	151600	74179190	9800	9800	9800	9800	0
258	20240216	151500	74179190	9800	9800	9800	9800	3
259	20240216	151400	74149790	9810	9810	9810	9810	0
260	20240216	151300	74149790	9810	9810	9810	9810	0
261	20240216	151200	74149790	9810	9810	9810	9810	0
262	20240216	151100	74149790	9810	9810	9810	9810	0
263	20240216	151000	74149790	9810	9810	9810	9810	0
264	20240216	150900	74149790	9810	9810	9810	9810	10
265	20240216	150800	74051690	9800	9800	9800	9800	6
266	20240216	150700	73992890	9800	9800	9800	9800	25
267	20240216	150600	73747890	9800	9800	9800	9800	0
268	20240216	150500	73747890	9800	9800	9800	9800	0
269	20240216	150400	73747890	9800	9800	9800	9800	0
270	20240216	150300	73747890	9800	9800	9800	9800	0
271	20240216	150200	73747890	9800	9800	9800	9800	54
272	20240216	150100	73218690	9790	9790	9790	9790	0
273	20240216	150000	73218690	9790	9790	9790	9790	0
274	20240216	145900	73218690	9790	9790	9790	9790	0
275	20240216	145800	73218690	9790	9790	9790	9790	0
276	20240216	145700	73218690	9790	9790	9790	9790	0
277	20240216	145600	73218690	9790	9790	9790	9790	0
278	20240216	145500	73218690	9790	9790	9790	9790	0
279	20240216	145400	73218690	9790	9790	9790	9790	0
280	20240216	145300	73218690	9790	9790	9790	9790	0
281	20240216	145200	73218690	9790	9790	9790	9790	0
282	20240216	145100	73218690	9790	9800	9800	9790	301
283	20240216	145000	70271150	9810	9810	9810	9810	0
284	20240216	144900	70271150	9810	9810	9810	9810	0
285	20240216	144800	70271150	9810	9810	9810	9810	0
286	20240216	144700	70271150	9810	9810	9810	9810	40
287	20240216	144600	69878750	9800	9800	9800	9800	0
288	20240216	144500	69878750	9800	9800	9800	9800	0
289	20240216	144400	69878750	9800	9800	9800	9800	10
290	20240216	144300	69780750	9800	9800	9800	9800	120
291	20240216	144200	68604750	9790	9800	9800	9790	25
292	20240216	144100	68359950	9800	9800	9800	9800	0
293	20240216	144000	68359950	9800	9800	9800	9800	0
294	20240216	143900	68359950	9800	9800	9800	9800	0
295	20240216	143800	68359950	9800	9800	9800	9800	0
296	20240216	143700	68359950	9800	9800	9800	9800	0
297	20240216	143600	68359950	9800	9800	9800	9800	0
298	20240216	143500	68359950	9800	9800	9800	9800	0
299	20240216	143400	68359950	9800	9800	9800	9800	0
300	20240216	143300	68359950	9800	9800	9800	9800	0
301	20240216	143200	68359950	9800	9800	9800	9800	30
302	20240216	143100	68065950	9800	9800	9800	9800	0
303	20240216	143000	68065950	9800	9800	9800	9800	181
304	20240216	142900	66292150	9800	9800	9800	9800	0
305	20240216	142800	66292150	9800	9800	9800	9800	1
306	20240216	142700	66282350	9800	9800	9800	9800	26
307	20240216	142600	66027550	9810	9810	9810	9810	1
308	20240216	142500	66017740	9810	9810	9810	9810	5
309	20240216	142400	65968690	9810	9810	9810	9810	9
310	20240216	142300	65880400	9800	9800	9800	9800	0
311	20240216	142200	65880400	9800	9800	9800	9800	0
312	20240216	142100	65880400	9800	9800	9800	9800	0
313	20240216	142000	65880400	9800	9800	9800	9800	3
314	20240216	141900	65851000	9810	9810	9810	9810	0
315	20240216	141800	65851000	9810	9810	9810	9810	2
316	20240216	141700	65831380	9800	9800	9800	9800	38
317	20240216	141600	65458980	9810	9810	9810	9810	23
318	20240216	141500	65233350	9820	9820	9820	9820	0
319	20240216	141400	65233350	9820	9820	9820	9820	0
320	20240216	141300	65233350	9820	9820	9820	9820	0
321	20240216	141200	65233350	9820	9820	9820	9820	0
322	20240216	141100	65233350	9820	9820	9820	9820	0
323	20240216	141000	65233350	9820	9820	9820	9820	0
324	20240216	140900	65233350	9820	9820	9820	9820	0
325	20240216	140800	65233350	9820	9810	9820	9810	8
326	20240216	140700	65154810	9800	9800	9800	9800	0
327	20240216	140600	65154810	9800	9800	9800	9800	2
328	20240216	140500	65135210	9800	9810	9810	9800	5
329	20240216	140400	65086170	9810	9810	9810	9810	5
330	20240216	140300	65037120	9810	9810	9810	9810	0
331	20240216	140200	65037120	9810	9810	9810	9810	0
332	20240216	140100	65037120	9810	9810	9810	9810	0
333	20240216	140000	65037120	9810	9810	9810	9810	0
334	20240216	135900	65037120	9810	9810	9810	9810	0
335	20240216	135800	65037120	9810	9810	9810	9810	0
336	20240216	135700	65037120	9810	9810	9810	9810	0
337	20240216	135600	65037120	9810	9810	9810	9810	0
338	20240216	135500	65037120	9810	9810	9810	9810	0
339	20240216	135400	65037120	9810	9810	9810	9810	10
340	20240216	135300	64939020	9810	9810	9810	9810	0
341	20240216	135200	64939020	9810	9810	9810	9810	0
342	20240216	135100	64939020	9810	9810	9810	9810	0
343	20240216	135000	64939020	9810	9810	9810	9810	6
344	20240216	134900	64880160	9810	9810	9810	9810	0
345	20240216	134800	64880160	9810	9810	9810	9810	0
346	20240216	134700	64880160	9810	9810	9810	9810	0
347	20240216	134600	64880160	9810	9810	9810	9810	8
348	20240216	134500	64801680	9810	9810	9810	9810	16
349	20240216	134400	64644720	9800	9800	9800	9800	0
350	20240216	134300	64644720	9800	9800	9800	9800	0
351	20240216	134200	64644720	9800	9800	9800	9800	0
352	20240216	134100	64644720	9800	9800	9800	9800	14
353	20240216	134000	64507520	9800	9800	9800	9800	0
354	20240216	133900	64507520	9800	9800	9800	9800	0
355	20240216	133800	64507520	9800	9800	9800	9800	0
356	20240216	133700	64507520	9800	9810	9810	9800	6
357	20240216	133600	64448670	9810	9810	9810	9810	0
358	20240216	133500	64448670	9810	9810	9810	9810	0
359	20240216	133400	64448670	9810	9810	9810	9810	0
360	20240216	133300	64448670	9810	9810	9810	9810	0
361	20240216	133200	64448670	9810	9810	9810	9810	0
362	20240216	133100	64448670	9810	9810	9810	9810	1
363	20240216	133000	64438860	9810	9810	9810	9810	0
364	20240216	132900	64438860	9810	9810	9810	9810	3
365	20240216	132800	64409430	9800	9800	9800	9800	0
366	20240216	132700	64409430	9800	9800	9800	9800	1
367	20240216	132600	64399630	9810	9810	9810	9810	0
368	20240216	132500	64399630	9810	9810	9810	9810	0
369	20240216	132400	64399630	9810	9810	9810	9810	0
370	20240216	132300	64399630	9810	9810	9810	9810	0
371	20240216	132200	64399630	9810	9810	9810	9810	0
372	20240216	132100	64399630	9810	9810	9810	9810	0
373	20240216	132000	64399630	9810	9810	9810	9810	1
374	20240216	131900	64389820	9790	9790	9790	9790	2
375	20240216	131800	64370240	9810	9810	9810	9810	0
376	20240216	131700	64370240	9810	9810	9810	9810	10
377	20240216	131600	64272140	9810	9810	9810	9810	0
378	20240216	131500	64272140	9810	9810	9810	9810	0
379	20240216	131400	64272140	9810	9810	9810	9810	0
380	20240216	131300	64272140	9810	9810	9810	9810	0
381	20240216	131200	64272140	9810	9810	9810	9810	0
382	20240216	131100	64272140	9810	9810	9810	9810	0
383	20240216	131000	64272140	9810	9810	9810	9810	0
384	20240216	130900	64272140	9810	9810	9810	9810	0
385	20240216	130800	64272140	9810	9810	9810	9810	1
386	20240216	130700	64262330	9810	9810	9810	9810	0
387	20240216	130600	64262330	9810	9810	9810	9810	0
388	20240216	130500	64262330	9810	9810	9810	9810	0
389	20240216	130400	64262330	9810	9810	9810	9810	0
390	20240216	130300	64262330	9810	9810	9810	9810	0
391	20240216	130200	64262330	9810	9810	9810	9810	0
392	20240216	130100	64262330	9810	9810	9810	9810	0
393	20240216	130000	64262330	9810	9810	9810	9810	0
394	20240216	125900	64262330	9810	9810	9810	9810	0
395	20240216	125800	64262330	9810	9810	9810	9810	5
396	20240216	125700	64213280	9790	9790	9790	9790	0
397	20240216	125600	64213280	9790	9790	9790	9790	0
398	20240216	125500	64213280	9790	9790	9790	9790	0
399	20240216	125400	64213280	9790	9790	9790	9790	101
400	20240216	125300	63224490	9790	9790	9790	9790	0
401	20240216	125200	63224490	9790	9790	9790	9790	0
402	20240216	125100	63224490	9790	9790	9790	9790	0
403	20240216	125000	63224490	9790	9790	9790	9790	0
404	20240216	124900	63224490	9790	9800	9800	9790	456
405	20240216	124800	58755930	9790	9790	9790	9790	0
406	20240216	124700	58755930	9790	9790	9790	9790	0
407	20240216	124600	58755930	9790	9790	9790	9790	12
408	20240216	124500	58638450	9790	9790	9790	9790	1
409	20240216	124400	58628660	9800	9800	9800	9800	10
410	20240216	124300	58530660	9800	9800	9800	9800	0
411	20240216	124200	58530660	9800	9800	9800	9800	0
412	20240216	124100	58530660	9800	9800	9800	9800	0
413	20240216	124000	58530660	9800	9800	9800	9800	0
414	20240216	123900	58530660	9800	9800	9800	9800	0
415	20240216	123800	58530660	9800	9800	9800	9800	0
416	20240216	123700	58530660	9800	9800	9800	9800	0
417	20240216	123600	58530660	9800	9800	9800	9800	0
418	20240216	123500	58530660	9800	9800	9800	9800	0
419	20240216	123400	58530660	9800	9800	9800	9800	50
420	20240216	123300	58040660	9800	9800	9800	9800	100
421	20240216	123200	57060660	9790	9790	9790	9790	0
422	20240216	123100	57060660	9790	9790	9790	9790	0
423	20240216	123000	57060660	9790	9790	9790	9790	0
424	20240216	122900	57060660	9790	9790	9790	9790	0
425	20240216	122800	57060660	9790	9790	9790	9790	0
426	20240216	122700	57060660	9790	9790	9790	9790	0
427	20240216	122600	57060660	9790	9790	9790	9790	0
428	20240216	122500	57060660	9790	9790	9790	9790	0
429	20240216	122400	57060660	9790	9790	9790	9790	0
430	20240216	122300	57060660	9790	9790	9790	9790	0
431	20240216	122200	57060660	9790	9790	9790	9790	0
432	20240216	122100	57060660	9790	9790	9790	9790	0
433	20240216	122000	57060660	9790	9790	9790	9790	0
434	20240216	121900	57060660	9790	9790	9790	9790	0
435	20240216	121800	57060660	9790	9790	9790	9790	27
436	20240216	121700	56796330	9790	9790	9790	9790	0
437	20240216	121600	56796330	9790	9790	9790	9790	0
438	20240216	121500	56796330	9790	9790	9790	9790	0
439	20240216	121400	56796330	9790	9790	9790	9790	0
440	20240216	121300	56796330	9790	9790	9790	9790	0
441	20240216	121200	56796330	9790	9790	9790	9790	0
442	20240216	121100	56796330	9790	9790	9790	9790	0
443	20240216	121000	56796330	9790	9790	9790	9790	13
444	20240216	120900	56669060	9800	9800	9800	9800	1
445	20240216	120800	56659260	9800	9800	9800	9800	0
446	20240216	120700	56659260	9800	9800	9800	9800	0
447	20240216	120600	56659260	9800	9800	9800	9800	0
448	20240216	120500	56659260	9800	9800	9800	9800	0
449	20240216	120400	56659260	9800	9800	9800	9800	0
450	20240216	120300	56659260	9800	9800	9800	9800	1
451	20240216	120200	56649460	9800	9800	9800	9800	0
452	20240216	120100	56649460	9800	9800	9800	9800	1
453	20240216	120000	56639660	9800	9800	9800	9800	10
454	20240216	115900	56541660	9790	9790	9790	9790	29
455	20240216	115800	56257750	9800	9800	9800	9800	0
456	20240216	115700	56257750	9800	9800	9800	9800	0
457	20240216	115600	56257750	9800	9800	9800	9800	0
458	20240216	115500	56257750	9800	9800	9800	9800	0
459	20240216	115400	56257750	9800	9800	9800	9800	0
460	20240216	115300	56257750	9800	9800	9800	9800	0
461	20240216	115200	56257750	9800	9800	9800	9800	0
462	20240216	115100	56257750	9800	9800	9800	9800	0
463	20240216	115000	56257750	9800	9800	9800	9800	0
464	20240216	114900	56257750	9800	9800	9800	9800	0
465	20240216	114800	56257750	9800	9800	9800	9800	0
466	20240216	114700	56257750	9800	9790	9800	9790	60
467	20240216	114600	55670020	9790	9790	9790	9790	0
468	20240216	114500	55670020	9790	9790	9790	9790	1
469	20240216	114400	55660230	9800	9800	9800	9800	0
470	20240216	114300	55660230	9800	9800	9800	9800	0
471	20240216	114200	55660230	9800	9800	9800	9800	0
472	20240216	114100	55660230	9800	9800	9800	9800	0
473	20240216	114000	55660230	9800	9800	9800	9800	0
474	20240216	113900	55660230	9800	9800	9800	9800	0
475	20240216	113800	55660230	9800	9800	9800	9800	0
476	20240216	113700	55660230	9800	9800	9800	9800	2
477	20240216	113600	55640630	9790	9790	9790	9790	0
478	20240216	113500	55640630	9790	9800	9800	9790	27
479	20240216	113400	55376280	9800	9800	9800	9800	0
480	20240216	113300	55376280	9800	9800	9800	9800	51
481	20240216	113200	54876480	9800	9800	9800	9800	0
482	20240216	113100	54876480	9800	9800	9800	9800	0
483	20240216	113000	54876480	9800	9800	9800	9800	0
484	20240216	112900	54876480	9800	9800	9800	9800	2
485	20240216	112800	54856880	9800	9800	9800	9800	10
486	20240216	112700	54758880	9800	9800	9800	9800	0
487	20240216	112600	54758880	9800	9800	9800	9800	19
488	20240216	112500	54572680	9810	9810	9810	9810	0
489	20240216	112400	54572680	9810	9810	9810	9810	0
490	20240216	112300	54572680	9810	9810	9810	9810	4
491	20240216	112200	54533440	9810	9810	9810	9810	0
492	20240216	112100	54533440	9810	9810	9810	9810	0
493	20240216	112000	54533440	9810	9810	9810	9810	0
494	20240216	111900	54533440	9810	9810	9810	9810	10
495	20240216	111800	54435340	9810	9810	9810	9810	61
496	20240216	111700	53836930	9820	9820	9820	9820	5
497	20240216	111600	53787830	9820	9820	9820	9820	0
498	20240216	111500	53787830	9820	9820	9820	9820	1
499	20240216	111400	53778010	9810	9810	9810	9810	0
500	20240216	111300	53778010	9810	9810	9810	9810	0
501	20240216	111200	53778010	9810	9810	9810	9810	114
502	20240216	111100	52659670	9800	9800	9800	9800	428
503	20240216	111000	48465270	9800	9800	9800	9800	100
504	20240216	110900	47485270	9790	9790	9790	9790	0
505	20240216	110800	47485270	9790	9790	9790	9790	12
506	20240216	110700	47367790	9790	9790	9790	9790	0
507	20240216	110600	47367790	9790	9790	9790	9790	13
508	20240216	110500	47240520	9790	9790	9790	9790	0
509	20240216	110400	47240520	9790	9790	9790	9790	0
510	20240216	110300	47240520	9790	9800	9800	9790	39
511	20240216	110200	46858610	9800	9800	9800	9800	0
512	20240216	110100	46858610	9800	9800	9800	9800	1
513	20240216	110000	46848810	9800	9800	9800	9800	0
514	20240216	105900	46848810	9800	9800	9800	9800	0
515	20240216	105800	46848810	9800	9800	9800	9800	0
516	20240216	105700	46848810	9800	9800	9800	9800	50
517	20240216	105600	46358810	9800	9800	9800	9800	0
518	20240216	105500	46358810	9800	9800	9800	9800	10
519	20240216	105400	46260810	9790	9790	9790	9790	0
520	20240216	105300	46260810	9790	9790	9790	9790	0
521	20240216	105200	46260810	9790	9790	9790	9790	0
522	20240216	105100	46260810	9790	9790	9790	9790	0
523	20240216	105000	46260810	9790	9790	9790	9790	29
524	20240216	104900	45976900	9790	9790	9790	9790	0
525	20240216	104800	45976900	9790	9790	9790	9790	0
526	20240216	104700	45976900	9790	9790	9790	9790	0
527	20240216	104600	45976900	9790	9790	9790	9790	0
528	20240216	104500	45976900	9790	9790	9790	9790	1
529	20240216	104400	45967110	9800	9800	9800	9800	0
530	20240216	104300	45967110	9800	9800	9800	9800	1
531	20240216	104200	45957310	9790	9790	9790	9790	0
532	20240216	104100	45957310	9790	9790	9790	9790	40
533	20240216	104000	45565710	9790	9790	9790	9790	0
534	20240216	103900	45565710	9790	9790	9790	9790	0
535	20240216	103800	45565710	9790	9790	9790	9790	0
536	20240216	103700	45565710	9790	9790	9790	9790	0
537	20240216	103600	45565710	9790	9790	9790	9790	29
538	20240216	103500	45281800	9800	9800	9800	9800	10
539	20240216	103400	45183800	9800	9800	9800	9800	0
540	20240216	103300	45183800	9800	9800	9800	9800	0
541	20240216	103200	45183800	9800	9800	9800	9800	0
542	20240216	103100	45183800	9800	9800	9800	9800	0
543	20240216	103000	45183800	9800	9800	9800	9800	0
544	20240216	102900	45183800	9800	9800	9800	9800	0
545	20240216	102800	45183800	9800	9800	9800	9800	0
546	20240216	102700	45183800	9800	9800	9800	9800	0
547	20240216	102600	45183800	9800	9800	9800	9800	0
548	20240216	102500	45183800	9800	9800	9800	9800	0
549	20240216	102400	45183800	9800	9800	9800	9800	0
550	20240216	102300	45183800	9800	9800	9800	9800	0
551	20240216	102200	45183800	9800	9800	9800	9800	0
552	20240216	102100	45183800	9800	9800	9800	9800	0
553	20240216	102000	45183800	9800	9800	9800	9800	1
554	20240216	101900	45174000	9800	9800	9800	9800	0
555	20240216	101800	45174000	9800	9800	9800	9800	0
556	20240216	101700	45174000	9800	9800	9800	9800	0
557	20240216	101600	45174000	9800	9800	9800	9800	10
558	20240216	101500	45076000	9800	9800	9800	9800	570
559	20240216	101400	39490000	9800	9800	9800	9800	3
560	20240216	101300	39460600	9810	9810	9810	9810	0
561	20240216	101200	39460600	9810	9810	9810	9810	0
562	20240216	101100	39460600	9810	9810	9810	9810	0
563	20240216	101000	39460600	9810	9810	9810	9810	1
564	20240216	100900	39450790	9810	9810	9810	9810	0
565	20240216	100800	39450790	9810	9810	9810	9810	0
566	20240216	100700	39450790	9810	9810	9810	9810	0
567	20240216	100600	39450790	9810	9810	9810	9810	1
568	20240216	100500	39440980	9780	9780	9780	9780	0
569	20240216	100400	39440980	9780	9780	9780	9780	3
570	20240216	100300	39411640	9780	9780	9780	9780	230
571	20240216	100200	37162240	9780	9780	9780	9780	0
572	20240216	100100	37162240	9780	9790	9790	9770	10
573	20240216	100000	37064500	9810	9810	9810	9810	0
574	20240216	095900	37064500	9810	9810	9810	9810	0
575	20240216	095800	37064500	9810	9810	9810	9810	0
576	20240216	095700	37064500	9810	9810	9810	9810	0
577	20240216	095600	37064500	9810	9810	9810	9810	0
578	20240216	095500	37064500	9810	9810	9810	9810	0
579	20240216	095400	37064500	9810	9810	9810	9810	1
580	20240216	095300	37054690	9750	9750	9750	9750	0
581	20240216	095200	37054690	9750	9750	9750	9750	420
582	20240216	095100	32959690	9750	9770	9770	9750	627
583	20240216	095000	26845230	9780	9790	9790	9780	237
584	20240216	094900	24527160	9820	9820	9820	9820	0
585	20240216	094800	24527160	9820	9820	9820	9820	0
586	20240216	094700	24527160	9820	9820	9820	9820	0
587	20240216	094600	24527160	9820	9820	9820	9820	0
588	20240216	094500	24527160	9820	9820	9820	9820	0
589	20240216	094400	24527160	9820	9820	9820	9820	0
590	20240216	094300	24527160	9820	9820	9820	9820	0
591	20240216	094200	24527160	9820	9820	9820	9820	0
592	20240216	094100	24527160	9820	9820	9820	9820	0
593	20240216	094000	24527160	9820	9820	9820	9820	1
594	20240216	093900	24517340	9810	9810	9810	9810	0
595	20240216	093800	24517340	9810	9810	9810	9810	2
596	20240216	093700	24497720	9770	9770	9770	9770	0
597	20240216	093600	24497720	9770	9770	9770	9770	0
598	20240216	093500	24497720	9770	9770	9770	9770	228
599	20240216	093400	22270160	9770	9770	9770	9770	7
600	20240216	093300	22201770	9770	9770	9770	9770	0
601	20240216	093200	22201770	9770	9770	9770	9770	0
602	20240216	093100	22201770	9770	9770	9770	9770	0
603	20240216	093000	22201770	9770	9790	9790	9770	350
604	20240216	092900	18781150	9750	9750	9750	9750	0
605	20240216	092800	18781150	9750	9750	9750	9750	0
606	20240216	092700	18781150	9750	9750	9750	9750	0
607	20240216	092600	18781150	9750	9750	9750	9750	0
608	20240216	092500	18781150	9750	9750	9750	9750	0
609	20240216	092400	18781150	9750	9750	9750	9750	0
610	20240216	092300	18781150	9750	9750	9750	9750	0
611	20240216	092200	18781150	9750	9800	9800	9750	1200
612	20240216	092100	7070170	9820	9820	9820	9820	2
613	20240216	092000	7050530	9810	9810	9810	9810	0
614	20240216	091900	7050530	9810	9810	9810	9810	0
615	20240216	091800	7050530	9810	9810	9810	9810	1
616	20240216	091700	7040720	9800	9800	9800	9800	0
617	20240216	091600	7040720	9800	9800	9800	9800	0
618	20240216	091500	7040720	9800	9800	9800	9800	0
619	20240216	091400	7040720	9800	9800	9800	9800	14
620	20240216	091300	6903520	9810	9820	9820	9810	15
621	20240216	091200	6756260	9820	9820	9820	9820	20
622	20240216	091100	6559860	9820	9820	9820	9820	13
623	20240216	091000	6432200	9820	9820	9820	9820	0
624	20240216	090900	6432200	9820	9820	9820	9820	0
625	20240216	090800	6432200	9820	9820	9820	9820	0
626	20240216	090700	6432200	9820	9820	9820	9820	0
627	20240216	090600	6432200	9820	9820	9820	9820	0
628	20240216	090500	6432200	9820	9820	9820	9820	0
629	20240216	090400	6432200	9820	9820	9820	9820	0
630	20240216	090300	6432200	9820	9820	9820	9820	0
631	20240216	090200	6432200	9820	9820	9820	9820	0
632	20240216	090100	6432200	9820	9830	9830	9820	650
633	20240216	090000	49100	9820	9820	9820	9820	5