KissMeData/065660/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194100	86987760	13630	13630	13630	13630	104
3	20240219	194000	86987760	13630	13630	13630	13630	0
4	20240219	193900	86987760	13630	13630	13630	13630	0
5	20240219	193800	86987760	13630	13630	13630	13630	0
6	20240219	193700	86987760	13630	13630	13630	13630	0
7	20240219	193600	86987760	13630	13630	13630	13630	0
8	20240219	193500	86987760	13630	13630	13630	13630	0
9	20240219	193400	86987760	13630	13630	13630	13630	0
10	20240219	193300	86987760	13630	13630	13630	13630	0
11	20240219	193200	86987760	13630	13630	13630	13630	0
12	20240219	193100	86987760	13630	13630	13630	13630	0
13	20240219	193000	86987760	13630	13630	13630	13630	0
14	20240219	192900	86987760	13630	13630	13630	13630	0
15	20240219	192800	86987760	13630	13630	13630	13630	0
16	20240219	192700	86987760	13630	13630	13630	13630	0
17	20240219	192600	86987760	13630	13630	13630	13630	0
18	20240219	192500	86987760	13630	13630	13630	13630	0
19	20240219	192400	86987760	13630	13630	13630	13630	0
20	20240219	192300	86987760	13630	13630	13630	13630	0
21	20240219	192200	86987760	13630	13630	13630	13630	0
22	20240219	192100	86987760	13630	13630	13630	13630	0
23	20240219	192000	86987760	13630	13630	13630	13630	0
24	20240219	191900	86987760	13630	13630	13630	13630	0
25	20240219	191800	86987760	13630	13630	13630	13630	0
26	20240219	191700	86987760	13630	13630	13630	13630	0
27	20240219	191600	86987760	13630	13630	13630	13630	0
28	20240219	191500	86987760	13630	13630	13630	13630	0
29	20240219	191400	86987760	13630	13630	13630	13630	0
30	20240219	191300	86987760	13630	13630	13630	13630	0
31	20240219	191200	86987760	13630	13630	13630	13630	0
32	20240219	191100	86987760	13630	13630	13630	13630	104
33	20240219	191000	86987760	13630	13630	13630	13630	0
34	20240219	190900	86987760	13630	13630	13630	13630	0
35	20240219	190800	86987760	13630	13630	13630	13630	0
36	20240219	190700	86987760	13630	13630	13630	13630	0
37	20240219	190600	86987760	13630	13630	13630	13630	0
38	20240219	190500	86987760	13630	13630	13630	13630	0
39	20240219	190400	86987760	13630	13630	13630	13630	0
40	20240219	190300	86987760	13630	13630	13630	13630	0
41	20240219	190200	86987760	13630	13630	13630	13630	0
42	20240219	190100	86987760	13630	13630	13630	13630	0
43	20240219	190000	86987760	13630	13630	13630	13630	0
44	20240219	185900	86987760	13630	13630	13630	13630	0
45	20240219	185800	86987760	13630	13630	13630	13630	0
46	20240219	185700	86987760	13630	13630	13630	13630	0
47	20240219	185600	86987760	13630	13630	13630	13630	0
48	20240219	185500	86987760	13630	13630	13630	13630	0
49	20240219	185400	86987760	13630	13630	13630	13630	0
50	20240219	185300	86987760	13630	13630	13630	13630	0
51	20240219	185200	86987760	13630	13630	13630	13630	0
52	20240219	185100	86987760	13630	13630	13630	13630	0
53	20240219	185000	86987760	13630	13630	13630	13630	0
54	20240219	184900	86987760	13630	13630	13630	13630	0
55	20240219	184800	86987760	13630	13630	13630	13630	0
56	20240219	184700	86987760	13630	13630	13630	13630	0
57	20240219	184600	86987760	13630	13630	13630	13630	0
58	20240219	184500	86987760	13630	13630	13630	13630	0
59	20240219	184400	86987760	13630	13630	13630	13630	0
60	20240219	184300	86987760	13630	13630	13630	13630	0
61	20240219	184200	86987760	13630	13630	13630	13630	0
62	20240219	184100	86987760	13630	13630	13630	13630	104
63	20240219	184000	86987760	13630	13630	13630	13630	0
64	20240219	183900	86987760	13630	13630	13630	13630	0
65	20240219	183800	86987760	13630	13630	13630	13630	0
66	20240219	183700	86987760	13630	13630	13630	13630	0
67	20240219	183600	86987760	13630	13630	13630	13630	0
68	20240219	183500	86987760	13630	13630	13630	13630	0
69	20240219	183400	86987760	13630	13630	13630	13630	0
70	20240219	183300	86987760	13630	13630	13630	13630	0
71	20240219	183200	86987760	13630	13630	13630	13630	0
72	20240219	183100	86987760	13630	13630	13630	13630	0
73	20240219	183000	86987760	13630	13630	13630	13630	0
74	20240219	182900	86987760	13630	13630	13630	13630	0
75	20240219	182800	86987760	13630	13630	13630	13630	0
76	20240219	182700	86987760	13630	13630	13630	13630	0
77	20240219	182600	86987760	13630	13630	13630	13630	0
78	20240219	182500	86987760	13630	13630	13630	13630	0
79	20240219	182400	86987760	13630	13630	13630	13630	0
80	20240219	182300	86987760	13630	13630	13630	13630	0
81	20240219	182200	86987760	13630	13630	13630	13630	0
82	20240219	182100	86987760	13630	13630	13630	13630	0
83	20240219	182000	86987760	13630	13630	13630	13630	0
84	20240219	181900	86987760	13630	13630	13630	13630	0
85	20240219	181800	86987760	13630	13630	13630	13630	0
86	20240219	181700	86987760	13630	13630	13630	13630	0
87	20240219	181600	86987760	13630	13630	13630	13630	0
88	20240219	181500	86987760	13630	13630	13630	13630	0
89	20240219	181400	86987760	13630	13630	13630	13630	0
90	20240219	181300	86987760	13630	13630	13630	13630	0
91	20240219	181200	86987760	13630	13630	13630	13630	0
92	20240219	181100	86987760	13630	13630	13630	13630	104
93	20240219	181000	86987760	13630	13630	13630	13630	0
94	20240219	180900	86987760	13630	13630	13630	13630	0
95	20240219	180800	86987760	13630	13630	13630	13630	0
96	20240219	180700	86987760	13630	13630	13630	13630	0
97	20240219	180600	86987760	13630	13630	13630	13630	0
98	20240219	180500	86987760	13630	13630	13630	13630	0
99	20240219	180400	86987760	13630	13630	13630	13630	0
100	20240219	180300	86987760	13630	13630	13630	13630	0
101	20240219	180200	86987760	13630	13630	13630	13630	0
102	20240219	180100	86987760	13630	13630	13630	13630	0
103	20240219	180000	86987760	13630	13630	13630	13630	0
104	20240219	175900	86987760	13630	13630	13630	13630	0
105	20240219	175800	86987760	13630	13630	13630	13630	0
106	20240219	175700	86987760	13630	13630	13630	13630	0
107	20240219	175600	86987760	13630	13630	13630	13630	0
108	20240219	175500	86987760	13630	13630	13630	13630	0
109	20240219	175400	86987760	13630	13630	13630	13630	0
110	20240219	175300	86987760	13630	13630	13630	13630	0
111	20240219	175200	86987760	13630	13630	13630	13630	0
112	20240219	175100	86987760	13630	13630	13630	13630	0
113	20240219	175000	86987760	13630	13630	13630	13630	0
114	20240219	174900	86987760	13630	13630	13630	13630	0
115	20240219	174800	86987760	13630	13630	13630	13630	0
116	20240219	174700	86987760	13630	13630	13630	13630	0
117	20240219	174600	86987760	13630	13630	13630	13630	0
118	20240219	174500	86987760	13630	13630	13630	13630	0
119	20240219	174400	86987760	13630	13630	13630	13630	0
120	20240219	174300	86987760	13630	13630	13630	13630	0
121	20240219	174200	86987760	13630	13630	13630	13630	0
122	20240219	174100	86987760	13630	13630	13630	13630	104
123	20240219	174000	86987760	13630	13630	13630	13630	0
124	20240219	173900	86987760	13630	13630	13630	13630	0
125	20240219	173800	86987760	13630	13630	13630	13630	0
126	20240219	173700	86987760	13630	13630	13630	13630	0
127	20240219	173600	86987760	13630	13630	13630	13630	0
128	20240219	173500	86987760	13630	13630	13630	13630	0
129	20240219	173400	86987760	13630	13630	13630	13630	0
130	20240219	173300	86987760	13630	13630	13630	13630	0
131	20240219	173200	86987760	13630	13630	13630	13630	0
132	20240219	173100	86987760	13630	13630	13630	13630	0
133	20240219	173000	86987760	13630	13630	13630	13630	0
134	20240219	172900	86987760	13630	13630	13630	13630	0
135	20240219	172800	86987760	13630	13630	13630	13630	0
136	20240219	172700	86987760	13630	13630	13630	13630	0
137	20240219	172600	86987760	13630	13630	13630	13630	0
138	20240219	172500	86987760	13630	13630	13630	13630	0
139	20240219	172400	86987760	13630	13630	13630	13630	0
140	20240219	172300	86987760	13630	13630	13630	13630	0
141	20240219	172200	86987760	13630	13630	13630	13630	0
142	20240219	172100	86987760	13630	13630	13630	13630	0
143	20240219	172000	86987760	13630	13630	13630	13630	0
144	20240219	171900	86987760	13630	13630	13630	13630	0
145	20240219	171800	86987760	13630	13630	13630	13630	0
146	20240219	171700	86987760	13630	13630	13630	13630	0
147	20240219	171600	86987760	13630	13630	13630	13630	0
148	20240219	171500	86987760	13630	13630	13630	13630	0
149	20240219	171400	86987760	13630	13630	13630	13630	0
150	20240219	171300	86987760	13630	13630	13630	13630	0
151	20240219	171200	86987760	13630	13630	13630	13630	0
152	20240219	171100	86987760	13630	13630	13630	13630	104
153	20240219	171000	86987760	13630	13630	13630	13630	0
154	20240219	170900	86987760	13630	13630	13630	13630	0
155	20240219	170800	86987760	13630	13630	13630	13630	0
156	20240219	170700	86987760	13630	13630	13630	13630	0
157	20240219	170600	86987760	13630	13630	13630	13630	0
158	20240219	170500	86987760	13630	13630	13630	13630	0
159	20240219	170400	86987760	13630	13630	13630	13630	0
160	20240219	170300	86987760	13630	13630	13630	13630	0
161	20240219	170200	86987760	13630	13630	13630	13630	0
162	20240219	170100	86987760	13630	13630	13630	13630	0
163	20240219	170000	86987760	13630	13630	13630	13630	0
164	20240219	165900	86987760	13630	13630	13630	13630	0
165	20240219	165800	86987760	13630	13630	13630	13630	0
166	20240219	165700	86987760	13630	13630	13630	13630	0
167	20240219	165600	86987760	13630	13630	13630	13630	0
168	20240219	165500	86987760	13630	13630	13630	13630	0
169	20240219	165400	86987760	13630	13630	13630	13630	0
170	20240219	165300	86987760	13630	13630	13630	13630	0
171	20240219	165200	86987760	13630	13630	13630	13630	0
172	20240219	165100	86987760	13630	13630	13630	13630	0
173	20240219	165000	86987760	13630	13630	13630	13630	0
174	20240219	164900	86987760	13630	13630	13630	13630	0
175	20240219	164800	86987760	13630	13630	13630	13630	0
176	20240219	164700	86987760	13630	13630	13630	13630	0
177	20240219	164600	86987760	13630	13630	13630	13630	0
178	20240219	164500	86987760	13630	13630	13630	13630	0
179	20240219	164400	86987760	13630	13630	13630	13630	0
180	20240219	164300	86987760	13630	13630	13630	13630	0
181	20240219	164200	86987760	13630	13630	13630	13630	0
182	20240219	164100	86987760	13630	13630	13630	13630	104
183	20240219	164000	86987760	13630	13630	13630	13630	0
184	20240219	163900	86987760	13630	13630	13630	13630	0
185	20240219	163800	86987760	13630	13630	13630	13630	0
186	20240219	163700	86987760	13630	13630	13630	13630	0
187	20240219	163600	86987760	13630	13630	13630	13630	0
188	20240219	163500	86987760	13630	13630	13630	13630	0
189	20240219	163400	86987760	13630	13630	13630	13630	0
190	20240219	163300	86987760	13630	13630	13630	13630	0
191	20240219	163200	86987760	13630	13630	13630	13630	0
192	20240219	163100	86987760	13630	13630	13630	13630	0
193	20240219	163000	86987760	13630	13630	13630	13630	0
194	20240219	162900	86987760	13630	13630	13630	13630	0
195	20240219	162800	86987760	13630	13630	13630	13630	0
196	20240219	162700	86987760	13630	13630	13630	13630	0
197	20240219	162600	86987760	13630	13630	13630	13630	0
198	20240219	162500	86987760	13630	13630	13630	13630	0
199	20240219	162400	86987760	13630	13630	13630	13630	0
200	20240219	162300	86987760	13630	13630	13630	13630	0
201	20240219	162200	86987760	13630	13630	13630	13630	0
202	20240219	162100	86987760	13630	13630	13630	13630	0
203	20240219	162000	86987760	13630	13630	13630	13630	0
204	20240219	161900	86987760	13630	13630	13630	13630	0
205	20240219	161800	86987760	13630	13630	13630	13630	0
206	20240219	161700	86987760	13630	13630	13630	13630	0
207	20240219	161600	86987760	13630	13630	13630	13630	0
208	20240219	161500	86987760	13630	13630	13630	13630	0
209	20240219	161400	86987760	13630	13630	13630	13630	0
210	20240219	161300	86987760	13630	13630	13630	13630	0
211	20240219	161200	86987760	13630	13630	13630	13630	0
212	20240219	161100	86987760	13630	13630	13630	13630	104
213	20240219	161000	86987760	13630	13630	13630	13630	0
214	20240219	160900	86987760	13630	13630	13630	13630	0
215	20240219	160800	86987760	13630	13630	13630	13630	0
216	20240219	160700	86987760	13630	13630	13630	13630	0
217	20240219	160600	86987760	13630	13630	13630	13630	0
218	20240219	160500	86987760	13630	13630	13630	13630	0
219	20240219	160400	86987760	13630	13630	13630	13630	0
220	20240219	160300	86987760	13630	13630	13630	13630	0
221	20240219	160200	86987760	13630	13630	13630	13630	0
222	20240219	160100	86987760	13630	13630	13630	13630	0
223	20240219	160000	86987760	13630	13630	13630	13630	0
224	20240219	155900	86987760	13630	13630	13630	13630	0
225	20240219	155800	86987760	13630	13630	13630	13630	0
226	20240219	155700	86987760	13630	13630	13630	13630	0
227	20240219	155600	86987760	13630	13630	13630	13630	0
228	20240219	155500	86987760	13630	13630	13630	13630	0
229	20240219	155400	86987760	13630	13630	13630	13630	0
230	20240219	155300	86987760	13630	13630	13630	13630	0
231	20240219	155200	86987760	13630	13630	13630	13630	0
232	20240219	155100	86987760	13630	13630	13630	13630	0
233	20240219	155000	86987760	13630	13630	13630	13630	0
234	20240219	154900	86987760	13630	13630	13630	13630	0
235	20240219	154800	86987760	13630	13630	13630	13630	0
236	20240219	154700	86987760	13630	13630	13630	13630	0
237	20240219	154600	86987760	13630	13630	13630	13630	0
238	20240219	154500	86987760	13630	13630	13630	13630	0
239	20240219	154400	86987760	13630	13630	13630	13630	0
240	20240219	154300	86987760	13630	13630	13630	13630	0
241	20240219	154200	86987760	13630	13630	13630	13630	0
242	20240219	154100	86987760	13630	13630	13630	13630	104
243	20240219	154000	86987760	13630	13630	13630	13630	0
244	20240219	153900	86987760	13630	13630	13630	13630	0
245	20240219	153800	86987760	13630	13630	13630	13630	0
246	20240219	153700	86987760	13630	13630	13630	13630	0
247	20240219	153600	86987760	13630	13630	13630	13630	0
248	20240219	153500	86987760	13630	13630	13630	13630	0
249	20240219	153400	86987760	13630	13630	13630	13630	0
250	20240219	153300	86987760	13630	13630	13630	13630	0
251	20240219	153200	86987760	13630	13630	13630	13630	0
252	20240219	153100	86987760	13630	13630	13630	13630	0
253	20240219	153000	86987760	13630	13630	13630	13630	104
254	20240219	152900	85570240	13540	13540	13540	13540	0
255	20240219	152800	85570240	13540	13540	13540	13540	0
256	20240219	152700	85570240	13540	13540	13540	13540	0
257	20240219	152600	85570240	13540	13540	13540	13540	0
258	20240219	152500	85570240	13540	13540	13540	13540	0
259	20240219	152400	85570240	13540	13540	13540	13540	0
260	20240219	152300	85570240	13540	13540	13540	13540	0
261	20240219	152200	85570240	13540	13540	13540	13540	0
262	20240219	152100	85570240	13540	13540	13540	13540	0
263	20240219	152000	85570240	13540	13540	13540	13540	0
264	20240219	151900	85570240	13540	13540	13540	13540	10
265	20240219	151800	85434840	13630	13630	13630	13630	1
266	20240219	151700	85421210	13530	13530	13530	13530	0
267	20240219	151600	85421210	13530	13530	13530	13530	0
268	20240219	151500	85421210	13530	13530	13530	13530	0
269	20240219	151400	85421210	13530	13530	13530	13530	0
270	20240219	151300	85421210	13530	13590	13600	13520	92
271	20240219	151200	84176970	13530	13530	13530	13530	0
272	20240219	151100	84176970	13530	13530	13530	13530	1
273	20240219	151000	84163440	13530	13530	13530	13530	1
274	20240219	150900	84149910	13530	13590	13590	13530	10
275	20240219	150800	84014550	13530	13530	13530	13530	0
276	20240219	150700	84014550	13530	13600	13600	13530	372
277	20240219	150600	78975010	13600	13600	13600	13600	0
278	20240219	150500	78975010	13600	13600	13600	13600	0
279	20240219	150400	78975010	13600	13600	13600	13600	0
280	20240219	150300	78975010	13600	13600	13600	13600	0
281	20240219	150200	78975010	13600	13600	13600	13600	0
282	20240219	150100	78975010	13600	13600	13600	13600	0
283	20240219	150000	78975010	13600	13600	13600	13600	0
284	20240219	145900	78975010	13600	13600	13600	13600	0
285	20240219	145800	78975010	13600	13600	13600	13600	3
286	20240219	145700	78934210	13600	13600	13600	13600	0
287	20240219	145600	78934210	13600	13600	13600	13600	5
288	20240219	145500	78866210	13600	13600	13600	13600	77
289	20240219	145400	77819010	13600	13600	13600	13600	77
290	20240219	145300	76771810	13600	13600	13600	13600	75
291	20240219	145200	75751810	13600	13590	13600	13590	64
292	20240219	145100	74881420	13540	13540	13540	13540	0
293	20240219	145000	74881420	13540	13600	13600	13540	176
294	20240219	144900	72497690	13560	13560	13560	13560	0
295	20240219	144800	72497690	13560	13560	13560	13560	0
296	20240219	144700	72497690	13560	13560	13560	13560	0
297	20240219	144600	72497690	13560	13560	13560	13560	0
298	20240219	144500	72497690	13560	13560	13560	13560	35
299	20240219	144400	72023090	13560	13560	13560	13560	0
300	20240219	144300	72023090	13560	13560	13560	13560	0
301	20240219	144200	72023090	13560	13560	13560	13560	5
302	20240219	144100	71955290	13570	13570	13570	13570	0
303	20240219	144000	71955290	13570	13570	13570	13570	0
304	20240219	143900	71955290	13570	13570	13570	13570	0
305	20240219	143800	71955290	13570	13570	13570	13570	0
306	20240219	143700	71955290	13570	13570	13570	13570	0
307	20240219	143600	71955290	13570	13570	13570	13570	0
308	20240219	143500	71955290	13570	13570	13570	13570	0
309	20240219	143400	71955290	13570	13570	13570	13570	5
310	20240219	143300	71887440	13560	13560	13560	13560	0
311	20240219	143200	71887440	13560	13560	13560	13560	0
312	20240219	143100	71887440	13560	13560	13560	13560	0
313	20240219	143000	71887440	13560	13560	13560	13560	0
314	20240219	142900	71887440	13560	13560	13560	13560	4
315	20240219	142800	71833200	13590	13590	13590	13590	4
316	20240219	142700	71778840	13590	13570	13590	13560	5
317	20240219	142600	71711000	13550	13550	13560	13550	6
318	20240219	142500	71629690	13550	13550	13550	13550	4
319	20240219	142400	71575490	13550	13550	13550	13550	8
320	20240219	142300	71467090	13550	13550	13550	13550	12
321	20240219	142200	71304490	13550	13550	13550	13550	4
322	20240219	142100	71250290	13590	13550	13590	13550	17
323	20240219	142000	71019860	13550	13550	13550	13550	4
324	20240219	141900	70965660	13600	13600	13600	13600	0
325	20240219	141800	70965660	13600	13600	13600	13600	0
326	20240219	141700	70965660	13600	13590	13600	13590	8
327	20240219	141600	70856900	13590	13560	13590	13560	5
328	20240219	141500	70789070	13540	13540	13540	13540	4
329	20240219	141400	70734910	13540	13540	13540	13540	8
330	20240219	141300	70626590	13540	13540	13540	13540	8
331	20240219	141200	70518270	13540	13540	13540	13540	12
332	20240219	141100	70355790	13600	13600	13600	13600	0
333	20240219	141000	70355790	13600	13600	13600	13600	0
334	20240219	140900	70355790	13600	13550	13600	13550	59
335	20240219	140800	69553990	13550	13550	13550	13550	0
336	20240219	140700	69553990	13550	13550	13550	13550	0
337	20240219	140600	69553990	13550	13550	13550	13550	8
338	20240219	140500	69445590	13550	13550	13550	13550	0
339	20240219	140400	69445590	13550	13550	13550	13550	8
340	20240219	140300	69337190	13550	13550	13550	13550	11
341	20240219	140200	69188140	13550	13550	13550	13550	8
342	20240219	140100	69079740	13550	13550	13550	13550	4
343	20240219	140000	69025540	13590	13590	13590	13590	1
344	20240219	135900	69011950	13600	13600	13600	13600	0
345	20240219	135800	69011950	13600	13600	13600	13600	6
346	20240219	135700	68930350	13600	13600	13600	13600	4
347	20240219	135600	68875950	13600	13600	13600	13600	3
348	20240219	135500	68835150	13600	13600	13600	13600	3
349	20240219	135400	68794350	13600	13600	13600	13600	0
350	20240219	135300	68794350	13600	13600	13600	13600	0
351	20240219	135200	68794350	13600	13600	13600	13600	0
352	20240219	135100	68794350	13600	13600	13600	13600	0
353	20240219	135000	68794350	13600	13600	13600	13600	51
354	20240219	134900	68100750	13600	13600	13600	13600	0
355	20240219	134800	68100750	13600	13600	13600	13600	0
356	20240219	134700	68100750	13600	13600	13600	13600	0
357	20240219	134600	68100750	13600	13600	13600	13600	0
358	20240219	134500	68100750	13600	13600	13600	13600	0
359	20240219	134400	68100750	13600	13600	13600	13600	0
360	20240219	134300	68100750	13600	13600	13600	13600	0
361	20240219	134200	68100750	13600	13600	13600	13600	20
362	20240219	134100	67828750	13610	13610	13610	13610	44
363	20240219	134000	67229910	13600	13600	13600	13600	1
364	20240219	133900	67216310	13600	13600	13600	13600	0
365	20240219	133800	67216310	13600	13600	13600	13600	0
366	20240219	133700	67216310	13600	13600	13600	13600	0
367	20240219	133600	67216310	13600	13600	13600	13600	0
368	20240219	133500	67216310	13600	13600	13600	13600	0
369	20240219	133400	67216310	13600	13600	13600	13600	0
370	20240219	133300	67216310	13600	13600	13600	13600	0
371	20240219	133200	67216310	13600	13600	13600	13600	1
372	20240219	133100	67202710	13600	13600	13600	13600	0
373	20240219	133000	67202710	13600	13600	13600	13600	0
374	20240219	132900	67202710	13600	13600	13600	13600	5
375	20240219	132800	67134710	13600	13600	13600	13600	0
376	20240219	132700	67134710	13600	13600	13600	13600	3
377	20240219	132600	67093910	13600	13600	13600	13600	0
378	20240219	132500	67093910	13600	13600	13600	13600	0
379	20240219	132400	67093910	13600	13600	13600	13600	0
380	20240219	132300	67093910	13600	13600	13600	13600	0
381	20240219	132200	67093910	13600	13600	13600	13600	0
382	20240219	132100	67093910	13600	13600	13600	13600	100
383	20240219	132000	65733910	13600	13600	13600	13600	0
384	20240219	131900	65733910	13600	13600	13600	13600	0
385	20240219	131800	65733910	13600	13600	13600	13600	0
386	20240219	131700	65733910	13600	13600	13600	13600	0
387	20240219	131600	65733910	13600	13600	13600	13600	0
388	20240219	131500	65733910	13600	13600	13600	13600	0
389	20240219	131400	65733910	13600	13600	13600	13600	1
390	20240219	131300	65720310	13600	13600	13600	13600	1
391	20240219	131200	65706710	13600	13610	13610	13600	36
392	20240219	131100	65216760	13610	13600	13610	13600	8
393	20240219	131000	65107950	13590	13590	13590	13590	0
394	20240219	130900	65107950	13590	13590	13590	13590	0
395	20240219	130800	65107950	13590	13590	13590	13590	0
396	20240219	130700	65107950	13590	13590	13590	13590	0
397	20240219	130600	65107950	13590	13590	13590	13590	0
398	20240219	130500	65107950	13590	13590	13590	13590	0
399	20240219	130400	65107950	13590	13590	13590	13590	0
400	20240219	130300	65107950	13590	13590	13590	13590	1
401	20240219	130200	65094360	13530	13530	13530	13530	100
402	20240219	130100	63741360	13530	13530	13530	13530	0
403	20240219	130000	63741360	13530	13530	13530	13530	0
404	20240219	125900	63741360	13530	13530	13530	13530	0
405	20240219	125800	63741360	13530	13530	13530	13530	0
406	20240219	125700	63741360	13530	13530	13530	13530	0
407	20240219	125600	63741360	13530	13530	13530	13530	101
408	20240219	125500	62374830	13530	13530	13530	13530	0
409	20240219	125400	62374830	13530	13530	13530	13530	46
410	20240219	125300	61752450	13530	13530	13530	13530	0
411	20240219	125200	61752450	13530	13530	13530	13530	0
412	20240219	125100	61752450	13530	13530	13530	13530	0
413	20240219	125000	61752450	13530	13530	13530	13530	0
414	20240219	124900	61752450	13530	13530	13530	13530	0
415	20240219	124800	61752450	13530	13530	13530	13530	0
416	20240219	124700	61752450	13530	13530	13530	13530	0
417	20240219	124600	61752450	13530	13530	13530	13530	0
418	20240219	124500	61752450	13530	13530	13530	13530	0
419	20240219	124400	61752450	13530	13530	13530	13530	3
420	20240219	124300	61711860	13550	13550	13550	13550	0
421	20240219	124200	61711860	13550	13550	13550	13550	0
422	20240219	124100	61711860	13550	13550	13550	13550	0
423	20240219	124000	61711860	13550	13550	13550	13550	0
424	20240219	123900	61711860	13550	13550	13550	13550	88
425	20240219	123800	60519460	13550	13550	13550	13550	3
426	20240219	123700	60478810	13550	13550	13550	13550	0
427	20240219	123600	60478810	13550	13550	13550	13550	355
428	20240219	123500	55668560	13550	13550	13550	13550	0
429	20240219	123400	55668560	13550	13550	13550	13550	0
430	20240219	123300	55668560	13550	13550	13550	13550	0
431	20240219	123200	55668560	13550	13550	13550	13550	0
432	20240219	123100	55668560	13550	13550	13550	13550	0
433	20240219	123000	55668560	13550	13550	13550	13550	0
434	20240219	122900	55668560	13550	13560	13560	13550	26
435	20240219	122800	55316040	13550	13550	13550	13550	0
436	20240219	122700	55316040	13550	13550	13550	13550	0
437	20240219	122600	55316040	13550	13550	13550	13550	2
438	20240219	122500	55288940	13530	13530	13530	13530	0
439	20240219	122400	55288940	13530	13530	13530	13530	0
440	20240219	122300	55288940	13530	13530	13530	13530	0
441	20240219	122200	55288940	13530	13530	13530	13530	0
442	20240219	122100	55288940	13530	13530	13530	13530	0
443	20240219	122000	55288940	13530	13530	13530	13530	0
444	20240219	121900	55288940	13530	13530	13530	13530	0
445	20240219	121800	55288940	13530	13540	13540	13530	357
446	20240219	121700	50458000	13570	13580	13580	13570	102
447	20240219	121600	49073840	13600	13600	13600	13600	0
448	20240219	121500	49073840	13600	13600	13600	13600	30
449	20240219	121400	48665840	13610	13610	13610	13610	0
450	20240219	121300	48665840	13610	13610	13610	13610	0
451	20240219	121200	48665840	13610	13610	13610	13610	0
452	20240219	121100	48665840	13610	13610	13610	13610	0
453	20240219	121000	48665840	13610	13610	13610	13610	20
454	20240219	120900	48393640	13610	13610	13610	13610	1
455	20240219	120800	48380030	13670	13670	13670	13670	0
456	20240219	120700	48380030	13670	13670	13670	13670	0
457	20240219	120600	48380030	13670	13650	13670	13650	10
458	20240219	120500	48243380	13660	13660	13660	13660	10
459	20240219	120400	48106780	13650	13650	13650	13650	10
460	20240219	120300	47970280	13650	13650	13650	13650	0
461	20240219	120200	47970280	13650	13650	13650	13650	0
462	20240219	120100	47970280	13650	13650	13650	13650	0
463	20240219	120000	47970280	13650	13650	13650	13650	0
464	20240219	115900	47970280	13650	13650	13650	13650	0
465	20240219	115800	47970280	13650	13650	13650	13650	0
466	20240219	115700	47970280	13650	13650	13650	13650	0
467	20240219	115600	47970280	13650	13650	13650	13650	0
468	20240219	115500	47970280	13650	13650	13650	13650	0
469	20240219	115400	47970280	13650	13650	13650	13650	0
470	20240219	115300	47970280	13650	13650	13650	13650	0
471	20240219	115200	47970280	13650	13650	13650	13650	0
472	20240219	115100	47970280	13650	13650	13650	13650	0
473	20240219	115000	47970280	13650	13650	13650	13650	0
474	20240219	114900	47970280	13650	13650	13650	13650	1
475	20240219	114800	47956630	13650	13650	13650	13650	0
476	20240219	114700	47956630	13650	13650	13650	13650	19
477	20240219	114600	47697280	13650	13630	13650	13630	19
478	20240219	114500	47438170	13600	13600	13600	13600	0
479	20240219	114400	47438170	13600	13600	13600	13600	0
480	20240219	114300	47438170	13600	13600	13600	13600	0
481	20240219	114200	47438170	13600	13600	13600	13600	0
482	20240219	114100	47438170	13600	13600	13600	13600	4
483	20240219	114000	47383770	13600	13600	13600	13600	0
484	20240219	113900	47383770	13600	13600	13600	13600	0
485	20240219	113800	47383770	13600	13600	13600	13600	0
486	20240219	113700	47383770	13600	13630	13630	13600	303
487	20240219	113600	43262880	13630	13630	13630	13630	13
488	20240219	113500	43085690	13620	13620	13620	13620	2
489	20240219	113400	43058450	13620	13620	13620	13620	5
490	20240219	113300	42990350	13610	13610	13610	13610	0
491	20240219	113200	42990350	13610	13600	13610	13600	11
492	20240219	113100	42840740	13600	13600	13600	13600	0
493	20240219	113000	42840740	13600	13600	13600	13600	0
494	20240219	112900	42840740	13600	13600	13600	13600	22
495	20240219	112800	42541540	13600	13600	13600	13600	1
496	20240219	112700	42527940	13610	13600	13610	13600	208
497	20240219	112600	39697120	13600	13590	13600	13590	98
498	20240219	112500	38364340	13590	13590	13590	13590	10
499	20240219	112400	38228440	13580	13580	13580	13580	0
500	20240219	112300	38228440	13580	13580	13580	13580	0
501	20240219	112200	38228440	13580	13580	13580	13580	0
502	20240219	112100	38228440	13580	13580	13580	13580	0
503	20240219	112000	38228440	13580	13580	13580	13580	100
504	20240219	111900	36870440	13540	13540	13540	13540	0
505	20240219	111800	36870440	13540	13540	13540	13540	0
506	20240219	111700	36870440	13540	13540	13540	13540	0
507	20240219	111600	36870440	13540	13540	13540	13540	27
508	20240219	111500	36504860	13540	13540	13540	13540	0
509	20240219	111400	36504860	13540	13540	13540	13540	0
510	20240219	111300	36504860	13540	13540	13540	13540	0
511	20240219	111200	36504860	13540	13540	13540	13540	10
512	20240219	111100	36369460	13530	13530	13530	13530	1
513	20240219	111000	36355930	13530	13530	13530	13530	0
514	20240219	110900	36355930	13530	13530	13530	13530	0
515	20240219	110800	36355930	13530	13530	13530	13530	0
516	20240219	110700	36355930	13530	13530	13530	13530	0
517	20240219	110600	36355930	13530	13530	13530	13530	0
518	20240219	110500	36355930	13530	13530	13530	13530	0
519	20240219	110400	36355930	13530	13530	13530	13530	0
520	20240219	110300	36355930	13530	13530	13530	13530	0
521	20240219	110200	36355930	13530	13530	13530	13530	0
522	20240219	110100	36355930	13530	13530	13530	13530	0
523	20240219	110000	36355930	13530	13530	13530	13530	0
524	20240219	105900	36355930	13530	13540	13540	13530	30
525	20240219	105800	35949820	13530	13530	13530	13530	0
526	20240219	105700	35949820	13530	13530	13530	13530	0
527	20240219	105600	35949820	13530	13520	13530	13520	21
528	20240219	105500	35665790	13590	13590	13590	13590	0
529	20240219	105400	35665790	13590	13590	13590	13590	0
530	20240219	105300	35665790	13590	13590	13590	13590	0
531	20240219	105200	35665790	13590	13590	13590	13590	0
532	20240219	105100	35665790	13590	13590	13590	13590	0
533	20240219	105000	35665790	13590	13590	13590	13590	0
534	20240219	104900	35665790	13590	13590	13590	13590	0
535	20240219	104800	35665790	13590	13590	13590	13590	0
536	20240219	104700	35665790	13590	13590	13590	13590	0
537	20240219	104600	35665790	13590	13590	13590	13590	0
538	20240219	104500	35665790	13590	13590	13590	13590	0
539	20240219	104400	35665790	13590	13590	13590	13590	5
540	20240219	104300	35597840	13590	13590	13590	13590	0
541	20240219	104200	35597840	13590	13590	13590	13590	0
542	20240219	104100	35597840	13590	13590	13590	13590	0
543	20240219	104000	35597840	13590	13590	13590	13590	0
544	20240219	103900	35597840	13590	13590	13590	13590	0
545	20240219	103800	35597840	13590	13590	13590	13590	13
546	20240219	103700	35421170	13590	13590	13590	13590	1
547	20240219	103600	35407580	13590	13590	13590	13590	1
548	20240219	103500	35393990	13590	13590	13590	13590	1
549	20240219	103400	35380400	13590	13590	13590	13590	0
550	20240219	103300	35380400	13590	13590	13590	13590	0
551	20240219	103200	35380400	13590	13590	13590	13590	1
552	20240219	103100	35366810	13590	13590	13590	13590	0
553	20240219	103000	35366810	13590	13590	13590	13590	0
554	20240219	102900	35366810	13590	13590	13590	13590	0
555	20240219	102800	35366810	13590	13590	13590	13590	0
556	20240219	102700	35366810	13590	13590	13590	13590	0
557	20240219	102600	35366810	13590	13600	13600	13590	10
558	20240219	102500	35230860	13590	13590	13590	13590	0
559	20240219	102400	35230860	13590	13590	13590	13590	3
560	20240219	102300	35190090	13590	13590	13590	13590	3
561	20240219	102200	35149320	13590	13590	13590	13590	85
562	20240219	102100	33994170	13590	13510	13590	13510	7
563	20240219	102000	33899440	13590	13590	13590	13590	0
564	20240219	101900	33899440	13590	13590	13590	13590	0
565	20240219	101800	33899440	13590	13590	13590	13590	0
566	20240219	101700	33899440	13590	13590	13590	13590	0
567	20240219	101600	33899440	13590	13590	13590	13590	0
568	20240219	101500	33899440	13590	13590	13590	13590	0
569	20240219	101400	33899440	13590	13590	13590	13590	0
570	20240219	101300	33899440	13590	13590	13590	13590	7
571	20240219	101200	33804310	13590	13590	13590	13590	0
572	20240219	101100	33804310	13590	13590	13590	13590	0
573	20240219	101000	33804310	13590	13580	13590	13580	10
574	20240219	100900	33668420	13590	13590	13590	13590	0
575	20240219	100800	33668420	13590	13590	13590	13590	0
576	20240219	100700	33668420	13590	13590	13590	13590	10
577	20240219	100600	33532520	13590	13590	13590	13590	0
578	20240219	100500	33532520	13590	13590	13590	13590	0
579	20240219	100400	33532520	13590	13590	13590	13590	0
580	20240219	100300	33532520	13590	13590	13590	13590	0
581	20240219	100200	33532520	13590	13590	13590	13590	0
582	20240219	100100	33532520	13590	13590	13590	13590	0
583	20240219	100000	33532520	13590	13590	13590	13590	1
584	20240219	095900	33518930	13450	13470	13470	13450	10
585	20240219	095800	33384270	13500	13500	13500	13500	0
586	20240219	095700	33384270	13500	13500	13500	13500	50
587	20240219	095600	32709270	13470	13470	13470	13470	0
588	20240219	095500	32709270	13470	13470	13470	13470	2
589	20240219	095400	32682330	13500	13500	13500	13500	41
590	20240219	095300	32128830	13500	13500	13500	13500	159
591	20240219	095200	29982330	13500	13500	13500	13500	2
592	20240219	095100	29955330	13500	13500	13500	13500	0
593	20240219	095000	29955330	13500	13510	13510	13500	124
594	20240219	094900	28281130	13500	13520	13520	13500	562
595	20240219	094800	20693830	13500	13520	13520	13500	4
596	20240219	094700	20639770	13600	13600	13600	13600	0
597	20240219	094600	20639770	13600	13600	13600	13600	0
598	20240219	094500	20639770	13600	13600	13600	13600	0
599	20240219	094400	20639770	13600	13600	13600	13600	1
600	20240219	094300	20626170	13470	13460	13470	13460	454
601	20240219	094200	14512600	13470	13470	13470	13470	0
602	20240219	094100	14512600	13470	13470	13470	13470	1
603	20240219	094000	14499130	13400	13400	13400	13400	0
604	20240219	093900	14499130	13400	13400	13400	13400	100
605	20240219	093800	13159130	13470	13470	13470	13470	0
606	20240219	093700	13159130	13470	13460	13470	13460	100
607	20240219	093600	11812930	13470	13470	13470	13470	0
608	20240219	093500	11812930	13470	13470	13470	13470	0
609	20240219	093400	11812930	13470	13450	13470	13450	265
610	20240219	093300	8243980	13470	13470	13470	13470	0
611	20240219	093200	8243980	13470	13470	13470	13470	0
612	20240219	093100	8243980	13470	13470	13470	13470	0
613	20240219	093000	8243980	13470	13470	13470	13470	0
614	20240219	092900	8243980	13470	13470	13470	13470	2
615	20240219	092800	8217040	13340	13340	13340	13340	35
616	20240219	092700	7750140	13340	13350	13350	13340	14
617	20240219	092600	7563370	13330	13330	13330	13330	0
618	20240219	092500	7563370	13330	13330	13330	13330	0
619	20240219	092400	7563370	13330	13390	13390	13330	50
620	20240219	092300	6896650	13330	13460	13460	13330	50
621	20240219	092200	6229370	13610	13610	13610	13610	0
622	20240219	092100	6229370	13610	13610	13610	13610	0
623	20240219	092000	6229370	13610	13610	13610	13610	10
624	20240219	091900	6093270	13620	13620	13620	13620	0
625	20240219	091800	6093270	13620	13620	13620	13620	0
626	20240219	091700	6093270	13620	13620	13620	13620	0
627	20240219	091600	6093270	13620	13620	13620	13620	0
628	20240219	091500	6093270	13620	13620	13620	13620	1
629	20240219	091400	6079650	13620	13620	13620	13620	0
630	20240219	091300	6079650	13620	13620	13620	13620	0
631	20240219	091200	6079650	13620	13620	13620	13620	44
632	20240219	091100	5480370	13620	13620	13620	13620	50
633	20240219	091000	4799370	13620	13580	13620	13580	56
634	20240219	090900	4037490	13240	13520	13520	13240	230
635	20240219	090800	977220	13440	13440	13440	13440	0
636	20240219	090700	977220	13440	13440	13440	13440	0
637	20240219	090600	977220	13440	13440	13440	13440	0
638	20240219	090500	977220	13440	13440	13440	13440	0
639	20240219	090400	977220	13440	13440	13440	13440	0
640	20240219	090300	977220	13440	13440	13440	13440	19
641	20240219	090200	721860	13630	13630	13630	13630	44
642	20240219	090100	122140	13660	13660	13660	13660	0
643	20240219	090000	122140	13660	13500	13660	13500	9