KissMeData/006370/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184700	532233320	9800	9800	9800	9800	419
3	20240220	184600	532233320	9800	9800	9800	9800	0
4	20240220	184500	532233320	9800	9800	9800	9800	0
5	20240220	184400	532233320	9800	9800	9800	9800	0
6	20240220	184300	532233320	9800	9800	9800	9800	0
7	20240220	184200	532233320	9800	9800	9800	9800	0
8	20240220	184100	532233320	9800	9800	9800	9800	0
9	20240220	184000	532233320	9800	9800	9800	9800	0
10	20240220	183900	532233320	9800	9800	9800	9800	0
11	20240220	183800	532233320	9800	9800	9800	9800	0
12	20240220	183700	532233320	9800	9800	9800	9800	0
13	20240220	183600	532233320	9800	9800	9800	9800	0
14	20240220	183500	532233320	9800	9800	9800	9800	0
15	20240220	183400	532233320	9800	9800	9800	9800	0
16	20240220	183300	532233320	9800	9800	9800	9800	0
17	20240220	183200	532233320	9800	9800	9800	9800	0
18	20240220	183100	532233320	9800	9800	9800	9800	0
19	20240220	183000	532233320	9800	9800	9800	9800	0
20	20240220	182900	532233320	9800	9800	9800	9800	0
21	20240220	182800	532233320	9800	9800	9800	9800	0
22	20240220	182700	532233320	9800	9800	9800	9800	0
23	20240220	182600	532233320	9800	9800	9800	9800	0
24	20240220	182500	532233320	9800	9800	9800	9800	0
25	20240220	182400	532233320	9800	9800	9800	9800	0
26	20240220	182300	532233320	9800	9800	9800	9800	0
27	20240220	182200	532233320	9800	9800	9800	9800	0
28	20240220	182100	532233320	9800	9800	9800	9800	0
29	20240220	182000	532233320	9800	9800	9800	9800	0
30	20240220	181900	532233320	9800	9800	9800	9800	0
31	20240220	181800	532233320	9800	9800	9800	9800	0
32	20240220	181700	532233320	9800	9800	9800	9800	419
33	20240220	181600	532233320	9800	9800	9800	9800	0
34	20240220	181500	532233320	9800	9800	9800	9800	0
35	20240220	181400	532233320	9800	9800	9800	9800	0
36	20240220	181300	532233320	9800	9800	9800	9800	0
37	20240220	181200	532233320	9800	9800	9800	9800	0
38	20240220	181100	532233320	9800	9800	9800	9800	0
39	20240220	181000	532233320	9800	9800	9800	9800	0
40	20240220	180900	532233320	9800	9800	9800	9800	0
41	20240220	180800	532233320	9800	9800	9800	9800	0
42	20240220	180700	532233320	9800	9800	9800	9800	0
43	20240220	180600	532233320	9800	9800	9800	9800	0
44	20240220	180500	532233320	9800	9800	9800	9800	0
45	20240220	180400	532233320	9800	9800	9800	9800	0
46	20240220	180300	532233320	9800	9800	9800	9800	0
47	20240220	180200	532233320	9800	9800	9800	9800	0
48	20240220	180100	532233320	9800	9800	9800	9800	0
49	20240220	180000	532233320	9800	9800	9800	9800	0
50	20240220	175900	532233320	9800	9800	9800	9800	0
51	20240220	175800	532233320	9800	9800	9800	9800	0
52	20240220	175700	532233320	9800	9800	9800	9800	0
53	20240220	175600	532233320	9800	9800	9800	9800	0
54	20240220	175500	532233320	9800	9800	9800	9800	0
55	20240220	175400	532233320	9800	9800	9800	9800	0
56	20240220	175300	532233320	9800	9800	9800	9800	0
57	20240220	175200	532233320	9800	9800	9800	9800	0
58	20240220	175100	532233320	9800	9800	9800	9800	0
59	20240220	175000	532233320	9800	9800	9800	9800	0
60	20240220	174900	532233320	9800	9800	9800	9800	0
61	20240220	174800	532233320	9800	9800	9800	9800	0
62	20240220	174700	532233320	9800	9800	9800	9800	419
63	20240220	174600	532233320	9800	9800	9800	9800	0
64	20240220	174500	532233320	9800	9800	9800	9800	0
65	20240220	174400	532233320	9800	9800	9800	9800	0
66	20240220	174300	532233320	9800	9800	9800	9800	0
67	20240220	174200	532233320	9800	9800	9800	9800	0
68	20240220	174100	532233320	9800	9800	9800	9800	0
69	20240220	174000	532233320	9800	9800	9800	9800	0
70	20240220	173900	532233320	9800	9800	9800	9800	0
71	20240220	173800	532233320	9800	9800	9800	9800	0
72	20240220	173700	532233320	9800	9800	9800	9800	0
73	20240220	173600	532233320	9800	9800	9800	9800	0
74	20240220	173500	532233320	9800	9800	9800	9800	0
75	20240220	173400	532233320	9800	9800	9800	9800	0
76	20240220	173300	532233320	9800	9800	9800	9800	0
77	20240220	173200	532233320	9800	9800	9800	9800	0
78	20240220	173100	532233320	9800	9800	9800	9800	0
79	20240220	173000	532233320	9800	9800	9800	9800	0
80	20240220	172900	532233320	9800	9800	9800	9800	0
81	20240220	172800	532233320	9800	9800	9800	9800	0
82	20240220	172700	532233320	9800	9800	9800	9800	0
83	20240220	172600	532233320	9800	9800	9800	9800	0
84	20240220	172500	532233320	9800	9800	9800	9800	0
85	20240220	172400	532233320	9800	9800	9800	9800	0
86	20240220	172300	532233320	9800	9800	9800	9800	0
87	20240220	172200	532233320	9800	9800	9800	9800	0
88	20240220	172100	532233320	9800	9800	9800	9800	0
89	20240220	172000	532233320	9800	9800	9800	9800	0
90	20240220	171900	532233320	9800	9800	9800	9800	0
91	20240220	171800	532233320	9800	9800	9800	9800	0
92	20240220	171700	532233320	9800	9800	9800	9800	419
93	20240220	171600	532233320	9800	9800	9800	9800	0
94	20240220	171500	532233320	9800	9800	9800	9800	0
95	20240220	171400	532233320	9800	9800	9800	9800	0
96	20240220	171300	532233320	9800	9800	9800	9800	0
97	20240220	171200	532233320	9800	9800	9800	9800	0
98	20240220	171100	532233320	9800	9800	9800	9800	0
99	20240220	171000	532233320	9800	9800	9800	9800	0
100	20240220	170900	532233320	9800	9800	9800	9800	0
101	20240220	170800	532233320	9800	9800	9800	9800	0
102	20240220	170700	532233320	9800	9800	9800	9800	0
103	20240220	170600	532233320	9800	9800	9800	9800	0
104	20240220	170500	532233320	9800	9800	9800	9800	0
105	20240220	170400	532233320	9800	9800	9800	9800	0
106	20240220	170300	532233320	9800	9800	9800	9800	0
107	20240220	170200	532233320	9800	9800	9800	9800	0
108	20240220	170100	532233320	9800	9800	9800	9800	0
109	20240220	170000	532233320	9800	9800	9800	9800	0
110	20240220	165900	532233320	9800	9800	9800	9800	0
111	20240220	165800	532233320	9800	9800	9800	9800	0
112	20240220	165700	532233320	9800	9800	9800	9800	0
113	20240220	165600	532233320	9800	9800	9800	9800	0
114	20240220	165500	532233320	9800	9800	9800	9800	0
115	20240220	165400	532233320	9800	9800	9800	9800	0
116	20240220	165300	532233320	9800	9800	9800	9800	0
117	20240220	165200	532233320	9800	9800	9800	9800	0
118	20240220	165100	532233320	9800	9800	9800	9800	0
119	20240220	165000	532233320	9800	9800	9800	9800	0
120	20240220	164900	532233320	9800	9800	9800	9800	0
121	20240220	164800	532233320	9800	9800	9800	9800	0
122	20240220	164700	532233320	9800	9800	9800	9800	419
123	20240220	164600	532233320	9800	9800	9800	9800	0
124	20240220	164500	532233320	9800	9800	9800	9800	0
125	20240220	164400	532233320	9800	9800	9800	9800	0
126	20240220	164300	532233320	9800	9800	9800	9800	0
127	20240220	164200	532233320	9800	9800	9800	9800	0
128	20240220	164100	532233320	9800	9800	9800	9800	0
129	20240220	164000	532233320	9800	9800	9800	9800	0
130	20240220	163900	532233320	9800	9800	9800	9800	0
131	20240220	163800	532233320	9800	9800	9800	9800	0
132	20240220	163700	532233320	9800	9800	9800	9800	0
133	20240220	163600	532233320	9800	9800	9800	9800	0
134	20240220	163500	532233320	9800	9800	9800	9800	0
135	20240220	163400	532233320	9800	9800	9800	9800	0
136	20240220	163300	532233320	9800	9800	9800	9800	0
137	20240220	163200	532233320	9800	9800	9800	9800	0
138	20240220	163100	532233320	9800	9800	9800	9800	0
139	20240220	163000	532233320	9800	9800	9800	9800	0
140	20240220	162900	532233320	9800	9800	9800	9800	0
141	20240220	162800	532233320	9800	9800	9800	9800	0
142	20240220	162700	532233320	9800	9800	9800	9800	0
143	20240220	162600	532233320	9800	9800	9800	9800	0
144	20240220	162500	532233320	9800	9800	9800	9800	0
145	20240220	162400	532233320	9800	9800	9800	9800	0
146	20240220	162300	532233320	9800	9800	9800	9800	0
147	20240220	162200	532233320	9800	9800	9800	9800	0
148	20240220	162100	532233320	9800	9800	9800	9800	0
149	20240220	162000	532233320	9800	9800	9800	9800	0
150	20240220	161900	532233320	9800	9800	9800	9800	0
151	20240220	161800	532233320	9800	9800	9800	9800	0
152	20240220	161700	532233320	9800	9800	9800	9800	419
153	20240220	161600	532233320	9800	9800	9800	9800	0
154	20240220	161500	532233320	9800	9800	9800	9800	0
155	20240220	161400	532233320	9800	9800	9800	9800	0
156	20240220	161300	532233320	9800	9800	9800	9800	0
157	20240220	161200	532233320	9800	9800	9800	9800	0
158	20240220	161100	532233320	9800	9800	9800	9800	0
159	20240220	161000	532233320	9800	9800	9800	9800	0
160	20240220	160900	532233320	9800	9800	9800	9800	0
161	20240220	160800	532233320	9800	9800	9800	9800	0
162	20240220	160700	532233320	9800	9800	9800	9800	0
163	20240220	160600	532233320	9800	9800	9800	9800	0
164	20240220	160500	532233320	9800	9800	9800	9800	0
165	20240220	160400	532233320	9800	9800	9800	9800	0
166	20240220	160300	532233320	9800	9800	9800	9800	0
167	20240220	160200	532233320	9800	9800	9800	9800	0
168	20240220	160100	532233320	9800	9800	9800	9800	0
169	20240220	160000	532233320	9800	9800	9800	9800	0
170	20240220	155900	532233320	9800	9800	9800	9800	0
171	20240220	155800	532233320	9800	9800	9800	9800	0
172	20240220	155700	532233320	9800	9800	9800	9800	0
173	20240220	155600	532233320	9800	9800	9800	9800	0
174	20240220	155500	532233320	9800	9800	9800	9800	0
175	20240220	155400	532233320	9800	9800	9800	9800	0
176	20240220	155300	532233320	9800	9800	9800	9800	0
177	20240220	155200	532233320	9800	9800	9800	9800	0
178	20240220	155100	532233320	9800	9800	9800	9800	0
179	20240220	155000	532233320	9800	9800	9800	9800	0
180	20240220	154900	532233320	9800	9800	9800	9800	0
181	20240220	154800	532233320	9800	9800	9800	9800	0
182	20240220	154700	532233320	9800	9800	9800	9800	419
183	20240220	154600	532233320	9800	9800	9800	9800	0
184	20240220	154500	532233320	9800	9800	9800	9800	0
185	20240220	154400	532233320	9800	9800	9800	9800	0
186	20240220	154300	532233320	9800	9800	9800	9800	0
187	20240220	154200	532233320	9800	9800	9800	9800	0
188	20240220	154100	532233320	9800	9800	9800	9800	0
189	20240220	154000	532233320	9800	9800	9800	9800	0
190	20240220	153900	532233320	9800	9800	9800	9800	0
191	20240220	153800	532233320	9800	9800	9800	9800	0
192	20240220	153700	532233320	9800	9800	9800	9800	0
193	20240220	153600	532233320	9800	9800	9800	9800	0
194	20240220	153500	532233320	9800	9800	9800	9800	0
195	20240220	153400	532233320	9800	9800	9800	9800	0
196	20240220	153300	532233320	9800	9800	9800	9800	0
197	20240220	153200	532233320	9800	9800	9800	9800	0
198	20240220	153100	532233320	9800	9800	9800	9800	0
199	20240220	153000	532233320	9800	9800	9800	9800	419
200	20240220	152900	528127120	9810	9810	9810	9810	0
201	20240220	152800	528127120	9810	9810	9810	9810	0
202	20240220	152700	528127120	9810	9810	9810	9810	0
203	20240220	152600	528127120	9810	9810	9810	9810	0
204	20240220	152500	528127120	9810	9810	9810	9810	0
205	20240220	152400	528127120	9810	9810	9810	9810	0
206	20240220	152300	528127120	9810	9810	9810	9810	0
207	20240220	152200	528127120	9810	9810	9810	9810	0
208	20240220	152100	528127120	9810	9810	9810	9810	0
209	20240220	152000	528127120	9810	9810	9810	9810	0
210	20240220	151900	528127120	9810	9810	9810	9810	0
211	20240220	151800	528127120	9810	9810	9810	9810	0
212	20240220	151700	528127120	9810	9810	9810	9810	4
213	20240220	151600	528087880	9810	9800	9810	9800	38
214	20240220	151500	527715130	9800	9810	9810	9800	88
215	20240220	151400	526851880	9810	9810	9810	9810	0
216	20240220	151300	526851880	9810	9810	9810	9810	0
217	20240220	151200	526851880	9810	9810	9810	9810	0
218	20240220	151100	526851880	9810	9810	9810	9810	0
219	20240220	151000	526851880	9810	9810	9810	9810	0
220	20240220	150900	526851880	9810	9830	9830	9810	27
221	20240220	150800	526586990	9860	9810	9860	9810	30
222	20240220	150700	526291980	9860	9860	9860	9860	0
223	20240220	150600	526291980	9860	9860	9860	9860	0
224	20240220	150500	526291980	9860	9860	9860	9860	0
225	20240220	150400	526291980	9860	9860	9860	9860	0
226	20240220	150300	526291980	9860	9810	9860	9810	48
227	20240220	150200	525820680	9790	9790	9790	9790	1
228	20240220	150100	525810890	9810	9810	9810	9810	0
229	20240220	150000	525810890	9810	9810	9810	9810	0
230	20240220	145900	525810890	9810	9810	9810	9810	0
231	20240220	145800	525810890	9810	9810	9810	9810	0
232	20240220	145700	525810890	9810	9810	9810	9810	10
233	20240220	145600	525712790	9810	9810	9810	9810	1
234	20240220	145500	525702980	9810	9810	9810	9810	20
235	20240220	145400	525506780	9810	9810	9810	9810	0
236	20240220	145300	525506780	9810	9810	9810	9810	0
237	20240220	145200	525506780	9810	9810	9810	9810	0
238	20240220	145100	525506780	9810	9810	9810	9810	0
239	20240220	145000	525506780	9810	9810	9810	9810	0
240	20240220	144900	525506780	9810	9810	9810	9810	0
241	20240220	144800	525506780	9810	9810	9810	9810	0
242	20240220	144700	525506780	9810	9810	9810	9810	101
243	20240220	144600	524515970	9810	9810	9810	9810	0
244	20240220	144500	524515970	9810	9810	9810	9810	0
245	20240220	144400	524515970	9810	9810	9810	9810	0
246	20240220	144300	524515970	9810	9810	9810	9810	0
247	20240220	144200	524515970	9810	9810	9810	9810	0
248	20240220	144100	524515970	9810	9810	9810	9810	0
249	20240220	144000	524515970	9810	9810	9810	9810	101
250	20240220	143900	523525160	9810	9810	9810	9810	0
251	20240220	143800	523525160	9810	9810	9810	9810	0
252	20240220	143700	523525160	9810	9810	9810	9810	1
253	20240220	143600	523515350	9760	9760	9760	9760	0
254	20240220	143500	523515350	9760	9760	9760	9760	0
255	20240220	143400	523515350	9760	9760	9760	9760	0
256	20240220	143300	523515350	9760	9760	9760	9760	0
257	20240220	143200	523515350	9760	9760	9760	9760	0
258	20240220	143100	523515350	9760	9770	9770	9760	106
259	20240220	143000	522479800	9790	9790	9790	9790	0
260	20240220	142900	522479800	9790	9800	9800	9790	33
261	20240220	142800	522156720	9790	9840	9840	9790	2192
262	20240220	142700	500670970	9850	9850	9850	9850	0
263	20240220	142600	500670970	9850	9850	9850	9850	0
264	20240220	142500	500670970	9850	9850	9850	9850	0
265	20240220	142400	500670970	9850	9850	9850	9850	0
266	20240220	142300	500670970	9850	9850	9850	9850	0
267	20240220	142200	500670970	9850	9850	9850	9850	0
268	20240220	142100	500670970	9850	9850	9850	9850	0
269	20240220	142000	500670970	9850	9850	9850	9850	0
270	20240220	141900	500670970	9850	9850	9850	9850	0
271	20240220	141800	500670970	9850	9850	9850	9850	0
272	20240220	141700	500670970	9850	9850	9850	9850	0
273	20240220	141600	500670970	9850	9850	9850	9850	0
274	20240220	141500	500670970	9850	9850	9850	9850	0
275	20240220	141400	500670970	9850	9850	9850	9850	0
276	20240220	141300	500670970	9850	9850	9850	9850	0
277	20240220	141200	500670970	9850	9850	9850	9850	0
278	20240220	141100	500670970	9850	9850	9850	9850	0
279	20240220	141000	500670970	9850	9850	9850	9850	0
280	20240220	140900	500670970	9850	9850	9850	9850	0
281	20240220	140800	500670970	9850	9850	9850	9850	0
282	20240220	140700	500670970	9850	9850	9850	9850	0
283	20240220	140600	500670970	9850	9850	9850	9850	0
284	20240220	140500	500670970	9850	9850	9850	9850	0
285	20240220	140400	500670970	9850	9850	9850	9850	0
286	20240220	140300	500670970	9850	9850	9850	9850	0
287	20240220	140200	500670970	9850	9850	9850	9850	0
288	20240220	140100	500670970	9850	9850	9850	9850	104
289	20240220	140000	499646570	9850	9850	9850	9850	0
290	20240220	135900	499646570	9850	9850	9850	9850	0
291	20240220	135800	499646570	9850	9850	9850	9850	0
292	20240220	135700	499646570	9850	9850	9850	9850	0
293	20240220	135600	499646570	9850	9850	9850	9850	0
294	20240220	135500	499646570	9850	9850	9850	9850	0
295	20240220	135400	499646570	9850	9850	9850	9850	0
296	20240220	135300	499646570	9850	9850	9850	9850	0
297	20240220	135200	499646570	9850	9850	9850	9850	0
298	20240220	135100	499646570	9850	9850	9850	9850	0
299	20240220	135000	499646570	9850	9850	9850	9850	0
300	20240220	134900	499646570	9850	9850	9850	9850	0
301	20240220	134800	499646570	9850	9850	9850	9850	0
302	20240220	134700	499646570	9850	9850	9850	9850	0
303	20240220	134600	499646570	9850	9850	9850	9850	3
304	20240220	134500	499617020	9850	9850	9850	9850	0
305	20240220	134400	499617020	9850	9850	9850	9850	5
306	20240220	134300	499567770	9850	9850	9850	9850	0
307	20240220	134200	499567770	9850	9850	9850	9850	0
308	20240220	134100	499567770	9850	9850	9850	9850	0
309	20240220	134000	499567770	9850	9850	9850	9850	0
310	20240220	133900	499567770	9850	9850	9850	9850	0
311	20240220	133800	499567770	9850	9850	9850	9850	0
312	20240220	133700	499567770	9850	9850	9850	9850	0
313	20240220	133600	499567770	9850	9850	9850	9850	3
314	20240220	133500	499538220	9850	9850	9850	9850	3
315	20240220	133400	499508670	9850	9850	9850	9850	103
316	20240220	133300	498494120	9850	9850	9850	9850	0
317	20240220	133200	498494120	9850	9850	9850	9850	0
318	20240220	133100	498494120	9850	9850	9850	9850	0
319	20240220	133000	498494120	9850	9850	9850	9850	0
320	20240220	132900	498494120	9850	9850	9850	9850	0
321	20240220	132800	498494120	9850	9850	9850	9850	0
322	20240220	132700	498494120	9850	9850	9850	9850	0
323	20240220	132600	498494120	9850	9850	9850	9850	0
324	20240220	132500	498494120	9850	9850	9850	9850	0
325	20240220	132400	498494120	9850	9850	9850	9850	1
326	20240220	132300	498484270	9850	9850	9850	9850	19
327	20240220	132200	498297120	9850	9850	9850	9850	19
328	20240220	132100	498109970	9850	9850	9850	9850	518
329	20240220	132000	493007670	9890	9890	9890	9890	0
330	20240220	131900	493007670	9890	9890	9890	9890	10
331	20240220	131800	492908770	9890	9890	9890	9890	0
332	20240220	131700	492908770	9890	9890	9890	9890	0
333	20240220	131600	492908770	9890	9890	9890	9890	0
334	20240220	131500	492908770	9890	9870	9890	9870	202
335	20240220	131400	490912630	9890	9890	9890	9890	0
336	20240220	131300	490912630	9890	9890	9890	9890	0
337	20240220	131200	490912630	9890	9890	9890	9890	0
338	20240220	131100	490912630	9890	9890	9890	9890	0
339	20240220	131000	490912630	9890	9890	9890	9890	0
340	20240220	130900	490912630	9890	9890	9890	9890	0
341	20240220	130800	490912630	9890	9890	9890	9890	100
342	20240220	130700	489923630	9900	9900	9900	9900	0
343	20240220	130600	489923630	9900	9900	9900	9900	0
344	20240220	130500	489923630	9900	9900	9900	9900	0
345	20240220	130400	489923630	9900	9900	9900	9900	0
346	20240220	130300	489923630	9900	9900	9900	9900	0
347	20240220	130200	489923630	9900	9900	9900	9900	584
348	20240220	130100	484142030	9860	9860	9860	9860	0
349	20240220	130000	484142030	9860	9860	9860	9860	0
350	20240220	125900	484142030	9860	9860	9860	9860	0
351	20240220	125800	484142030	9860	9860	9860	9860	18
352	20240220	125700	483964550	9850	9850	9850	9850	0
353	20240220	125600	483964550	9850	9850	9850	9850	0
354	20240220	125500	483964550	9850	9850	9850	9850	0
355	20240220	125400	483964550	9850	9850	9850	9850	1
356	20240220	125300	483954700	9850	9850	9850	9850	0
357	20240220	125200	483954700	9850	9850	9850	9850	0
358	20240220	125100	483954700	9850	9850	9850	9850	1
359	20240220	125000	483944850	9800	9800	9800	9800	0
360	20240220	124900	483944850	9800	9800	9800	9800	0
361	20240220	124800	483944850	9800	9800	9800	9800	0
362	20240220	124700	483944850	9800	9800	9800	9800	0
363	20240220	124600	483944850	9800	9800	9800	9800	0
364	20240220	124500	483944850	9800	9800	9800	9800	0
365	20240220	124400	483944850	9800	9800	9800	9800	0
366	20240220	124300	483944850	9800	9800	9800	9800	0
367	20240220	124200	483944850	9800	9800	9800	9800	0
368	20240220	124100	483944850	9800	9820	9820	9800	5000
369	20240220	124000	434943070	9830	9830	9830	9830	38
370	20240220	123900	434569530	9830	9830	9830	9830	0
371	20240220	123800	434569530	9830	9830	9830	9830	10
372	20240220	123700	434471230	9830	9830	9830	9830	0
373	20240220	123600	434471230	9830	9830	9830	9830	0
374	20240220	123500	434471230	9830	9830	9830	9830	0
375	20240220	123400	434471230	9830	9830	9830	9830	0
376	20240220	123300	434471230	9830	9830	9830	9830	0
377	20240220	123200	434471230	9830	9830	9830	9830	1
378	20240220	123100	434461400	9800	9800	9800	9800	0
379	20240220	123000	434461400	9800	9800	9800	9800	0
380	20240220	122900	434461400	9800	9800	9800	9800	0
381	20240220	122800	434461400	9800	9800	9800	9800	0
382	20240220	122700	434461400	9800	9840	9840	9800	1000
383	20240220	122600	424656570	9850	9850	9850	9850	0
384	20240220	122500	424656570	9850	9850	9850	9850	0
385	20240220	122400	424656570	9850	9850	9850	9850	0
386	20240220	122300	424656570	9850	9850	9850	9850	0
387	20240220	122200	424656570	9850	9850	9850	9850	0
388	20240220	122100	424656570	9850	9850	9850	9850	0
389	20240220	122000	424656570	9850	9850	9850	9850	0
390	20240220	121900	424656570	9850	9850	9850	9850	0
391	20240220	121800	424656570	9850	9850	9850	9850	0
392	20240220	121700	424656570	9850	9850	9850	9850	0
393	20240220	121600	424656570	9850	9850	9850	9850	0
394	20240220	121500	424656570	9850	9850	9850	9850	1
395	20240220	121400	424646720	9850	9850	9850	9850	1
396	20240220	121300	424636870	9850	9870	9870	9850	46
397	20240220	121200	424183750	9850	9850	9850	9850	0
398	20240220	121100	424183750	9850	9850	9850	9850	0
399	20240220	121000	424183750	9850	9850	9850	9850	0
400	20240220	120900	424183750	9850	9850	9850	9850	0
401	20240220	120800	424183750	9850	9850	9850	9850	0
402	20240220	120700	424183750	9850	9850	9850	9850	0
403	20240220	120600	424183750	9850	9850	9850	9850	0
404	20240220	120500	424183750	9850	9850	9850	9850	0
405	20240220	120400	424183750	9850	9850	9850	9850	0
406	20240220	120300	424183750	9850	9850	9850	9850	0
407	20240220	120200	424183750	9850	9850	9850	9850	0
408	20240220	120100	424183750	9850	9850	9850	9850	0
409	20240220	120000	424183750	9850	9850	9850	9850	0
410	20240220	115900	424183750	9850	9850	9850	9850	0
411	20240220	115800	424183750	9850	9850	9850	9850	0
412	20240220	115700	424183750	9850	9850	9850	9850	0
413	20240220	115600	424183750	9850	9850	9850	9850	0
414	20240220	115500	424183750	9850	9850	9850	9850	0
415	20240220	115400	424183750	9850	9850	9850	9850	0
416	20240220	115300	424183750	9850	9850	9850	9850	0
417	20240220	115200	424183750	9850	9850	9850	9850	0
418	20240220	115100	424183750	9850	9850	9850	9850	0
419	20240220	115000	424183750	9850	9850	9850	9850	0
420	20240220	114900	424183750	9850	9850	9850	9850	10
421	20240220	114800	424085250	9850	9850	9850	9850	10
422	20240220	114700	423986750	9880	9880	9880	9880	0
423	20240220	114600	423986750	9880	9880	9880	9880	0
424	20240220	114500	423986750	9880	9880	9880	9880	0
425	20240220	114400	423986750	9880	9880	9880	9880	0
426	20240220	114300	423986750	9880	9880	9880	9880	0
427	20240220	114200	423986750	9880	9880	9880	9880	0
428	20240220	114100	423986750	9880	9880	9880	9880	0
429	20240220	114000	423986750	9880	9880	9880	9880	0
430	20240220	113900	423986750	9880	9880	9880	9880	0
431	20240220	113800	423986750	9880	9880	9880	9880	0
432	20240220	113700	423986750	9880	9880	9880	9880	0
433	20240220	113600	423986750	9880	9880	9880	9880	0
434	20240220	113500	423986750	9880	9880	9880	9880	1
435	20240220	113400	423976870	9860	9860	9860	9860	0
436	20240220	113300	423976870	9860	9860	9860	9860	228
437	20240220	113200	421728790	9860	9860	9860	9860	197
438	20240220	113100	419786370	9800	9860	9860	9800	1000
439	20240220	113000	409961930	9870	9870	9870	9870	0
440	20240220	112900	409961930	9870	9870	9870	9870	0
441	20240220	112800	409961930	9870	9870	9870	9870	0
442	20240220	112700	409961930	9870	9870	9870	9870	0
443	20240220	112600	409961930	9870	9870	9870	9870	0
444	20240220	112500	409961930	9870	9850	9870	9850	652
445	20240220	112400	403529580	9860	9860	9860	9860	0
446	20240220	112300	403529580	9860	9860	9860	9860	0
447	20240220	112200	403529580	9860	9860	9860	9860	0
448	20240220	112100	403529580	9860	9860	9860	9860	0
449	20240220	112000	403529580	9860	9860	9860	9860	0
450	20240220	111900	403529580	9860	9860	9860	9860	3
451	20240220	111800	403500000	9860	9860	9860	9800	6950
452	20240220	111700	335263150	9900	9900	9900	9900	0
453	20240220	111600	335263150	9900	9900	9900	9900	0
454	20240220	111500	335263150	9900	9900	9900	9900	0
455	20240220	111400	335263150	9900	9900	9900	9900	0
456	20240220	111300	335263150	9900	9900	9900	9900	0
457	20240220	111200	335263150	9900	9900	9900	9900	8
458	20240220	111100	335183950	9900	9900	9900	9900	2
459	20240220	111000	335164150	9920	9920	9920	9920	4
460	20240220	110900	335124470	9930	9930	9930	9930	0
461	20240220	110800	335124470	9930	9930	9930	9930	8
462	20240220	110700	335045030	9950	9950	9950	9950	0
463	20240220	110600	335045030	9950	9950	9950	9950	0
464	20240220	110500	335045030	9950	9950	9950	9950	1
465	20240220	110400	335035080	9950	9950	9950	9950	4
466	20240220	110300	334995280	9970	9980	9980	9970	408
467	20240220	110200	330923980	9980	9980	9980	9980	0
468	20240220	110100	330923980	9980	9980	9980	9980	3
469	20240220	110000	330894040	9980	9980	9980	9980	0
470	20240220	105900	330894040	9980	10020	10020	9980	103
471	20240220	105800	329866020	9970	9970	9970	9970	0
472	20240220	105700	329866020	9970	9970	9970	9970	0
473	20240220	105600	329866020	9970	9970	9970	9970	10
474	20240220	105500	329766320	9970	9970	9970	9970	0
475	20240220	105400	329766320	9970	9970	9970	9970	121
476	20240220	105300	328559950	10010	10000	10020	9990	1480
477	20240220	105200	313755430	10000	10000	10000	10000	459
478	20240220	105100	309165430	9890	9850	10000	9850	6095
479	20240220	105000	248446060	9850	9850	9850	9850	0
480	20240220	104900	248446060	9850	9850	9850	9850	0
481	20240220	104800	248446060	9850	9850	9850	9850	0
482	20240220	104700	248446060	9850	9850	9850	9850	0
483	20240220	104600	248446060	9850	9850	9850	9850	1
484	20240220	104500	248436210	9850	9850	9850	9850	0
485	20240220	104400	248436210	9850	9850	9850	9850	0
486	20240220	104300	248436210	9850	9850	9850	9850	0
487	20240220	104200	248436210	9850	9850	9850	9850	0
488	20240220	104100	248436210	9850	9850	9850	9850	0
489	20240220	104000	248436210	9850	9850	9850	9850	0
490	20240220	103900	248436210	9850	9850	9850	9850	0
491	20240220	103800	248436210	9850	9850	9850	9850	0
492	20240220	103700	248436210	9850	9850	9850	9850	10
493	20240220	103600	248337710	9850	9850	9850	9850	0
494	20240220	103500	248337710	9850	9850	9850	9850	0
495	20240220	103400	248337710	9850	9850	9850	9850	0
496	20240220	103300	248337710	9850	9850	9850	9850	0
497	20240220	103200	248337710	9850	9850	9850	9850	0
498	20240220	103100	248337710	9850	9850	9850	9850	0
499	20240220	103000	248337710	9850	9850	9850	9850	5
500	20240220	102900	248288460	9850	9850	9850	9850	0
501	20240220	102800	248288460	9850	9850	9850	9850	0
502	20240220	102700	248288460	9850	9850	9850	9850	0
503	20240220	102600	248288460	9850	9850	9850	9850	50
504	20240220	102500	247795960	9800	9800	9800	9800	0
505	20240220	102400	247795960	9800	9800	9800	9800	0
506	20240220	102300	247795960	9800	9800	9800	9800	0
507	20240220	102200	247795960	9800	9800	9800	9800	0
508	20240220	102100	247795960	9800	9800	9800	9800	0
509	20240220	102000	247795960	9800	9800	9800	9800	0
510	20240220	101900	247795960	9800	9800	9800	9800	0
511	20240220	101800	247795960	9800	9800	9800	9800	0
512	20240220	101700	247795960	9800	9800	9800	9800	0
513	20240220	101600	247795960	9800	9800	9800	9800	0
514	20240220	101500	247795960	9800	9800	9800	9800	0
515	20240220	101400	247795960	9800	9800	9800	9800	0
516	20240220	101300	247795960	9800	9800	9800	9800	0
517	20240220	101200	247795960	9800	9800	9800	9800	0
518	20240220	101100	247795960	9800	9800	9800	9800	0
519	20240220	101000	247795960	9800	9800	9800	9800	0
520	20240220	100900	247795960	9800	9800	9800	9800	400
521	20240220	100800	243875960	9800	9800	9800	9800	0
522	20240220	100700	243875960	9800	9800	9800	9800	0
523	20240220	100600	243875960	9800	9810	9810	9800	358
524	20240220	100500	240365120	9850	9850	9850	9850	0
525	20240220	100400	240365120	9850	9850	9850	9850	1
526	20240220	100300	240355270	9850	9850	9850	9850	0
527	20240220	100200	240355270	9850	9850	9850	9850	1
528	20240220	100100	240345420	9840	9840	9840	9840	17
529	20240220	100000	240178140	9800	9890	9890	9800	1487
530	20240220	095900	225587430	9950	9950	9950	9950	0
531	20240220	095800	225587430	9950	9950	9950	9950	0
532	20240220	095700	225587430	9950	9950	9950	9950	0
533	20240220	095600	225587430	9950	9950	9950	9950	0
534	20240220	095500	225587430	9950	9950	9950	9950	0
535	20240220	095400	225587430	9950	9840	9970	9840	1874
536	20240220	095300	207133830	9840	9840	9840	9840	10
537	20240220	095200	207035430	9800	9800	9800	9800	1537
538	20240220	095100	191972830	9800	9800	9800	9800	0
539	20240220	095000	191972830	9800	9800	9800	9800	0
540	20240220	094900	191972830	9800	9800	9800	9800	44
541	20240220	094800	191541630	9800	9800	9800	9800	0
542	20240220	094700	191541630	9800	9800	9800	9800	1
543	20240220	094600	191531830	9800	9800	9800	9800	0
544	20240220	094500	191531830	9800	9800	9800	9800	0
545	20240220	094400	191531830	9800	9800	9800	9800	0
546	20240220	094300	191531830	9800	9800	9800	9800	107
547	20240220	094200	190483230	9850	9810	9850	9800	1002
548	20240220	094100	180658390	9860	9860	9860	9860	0
549	20240220	094000	180658390	9860	9860	9860	9860	0
550	20240220	093900	180658390	9860	9860	9860	9860	0
551	20240220	093800	180658390	9860	9860	9860	9860	0
552	20240220	093700	180658390	9860	9860	9860	9860	0
553	20240220	093600	180658390	9860	9860	9860	9860	0
554	20240220	093500	180658390	9860	9860	9860	9860	0
555	20240220	093400	180658390	9860	9860	9860	9860	0
556	20240220	093300	180658390	9860	9860	9860	9860	0
557	20240220	093200	180658390	9860	9860	9860	9860	0
558	20240220	093100	180658390	9860	9790	9860	9780	1246
559	20240220	093000	168458660	9790	9780	9860	9760	1551
560	20240220	092900	153284420	9780	9840	9880	9770	3784
561	20240220	092800	116191500	9870	9870	9870	9870	0
562	20240220	092700	116191500	9870	9870	9870	9870	0
563	20240220	092600	116191500	9870	9870	9870	9870	0
564	20240220	092500	116191500	9870	9870	9870	9870	0
565	20240220	092400	116191500	9870	9870	9870	9870	44
566	20240220	092300	115757220	9910	9910	9910	9890	2302
567	20240220	092200	92969720	9930	9930	9930	9930	0
568	20240220	092100	92969720	9930	9930	9930	9930	8
569	20240220	092000	92890280	9970	9980	9980	9970	20
570	20240220	091900	92690690	9970	9980	10030	9970	54
571	20240220	091800	92149440	10020	9980	10020	9980	50
572	20240220	091700	91648480	10090	10000	10090	10000	1914
573	20240220	091600	72508310	10000	9980	10000	9980	2048
574	20240220	091500	52029440	10000	10000	10000	10000	0
575	20240220	091400	52029440	10000	10000	10000	10000	0
576	20240220	091300	52029440	10000	9860	10000	9860	2700
577	20240220	091200	25063110	9780	9780	9780	9780	0
578	20240220	091100	25063110	9780	9780	9780	9780	0
579	20240220	091000	25063110	9780	9780	9780	9780	0
580	20240220	090900	25063110	9780	9780	9780	9780	0
581	20240220	090800	25063110	9780	9780	9780	9780	0
582	20240220	090700	25063110	9780	9830	9830	9780	80
583	20240220	090600	24278460	9990	9990	9990	9990	1
584	20240220	090500	24268470	10000	9830	10000	9830	1544
585	20240220	090400	9045330	9840	9840	9840	9840	101
586	20240220	090300	8051490	9830	9830	9830	9820	673
587	20240220	090200	1436400	9840	9840	9840	9840	20
588	20240220	090100	1239600	9790	9790	9790	9790	0
589	20240220	090000	1239600	9790	9850	9850	9790	126