KissMeData/003540/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184000	980524880	16040	16040	16040	16040	853
3	20240219	183900	980524880	16040	16040	16040	16040	0
4	20240219	183800	980524880	16040	16040	16040	16040	0
5	20240219	183700	980524880	16040	16040	16040	16040	0
6	20240219	183600	980524880	16040	16040	16040	16040	0
7	20240219	183500	980524880	16040	16040	16040	16040	0
8	20240219	183400	980524880	16040	16040	16040	16040	0
9	20240219	183300	980524880	16040	16040	16040	16040	0
10	20240219	183200	980524880	16040	16040	16040	16040	0
11	20240219	183100	980524880	16040	16040	16040	16040	0
12	20240219	183000	980524880	16040	16040	16040	16040	0
13	20240219	182900	980524880	16040	16040	16040	16040	0
14	20240219	182800	980524880	16040	16040	16040	16040	0
15	20240219	182700	980524880	16040	16040	16040	16040	0
16	20240219	182600	980524880	16040	16040	16040	16040	0
17	20240219	182500	980524880	16040	16040	16040	16040	0
18	20240219	182400	980524880	16040	16040	16040	16040	0
19	20240219	182300	980524880	16040	16040	16040	16040	0
20	20240219	182200	980524880	16040	16040	16040	16040	0
21	20240219	182100	980524880	16040	16040	16040	16040	0
22	20240219	182000	980524880	16040	16040	16040	16040	0
23	20240219	181900	980524880	16040	16040	16040	16040	0
24	20240219	181800	980524880	16040	16040	16040	16040	0
25	20240219	181700	980524880	16040	16040	16040	16040	0
26	20240219	181600	980524880	16040	16040	16040	16040	0
27	20240219	181500	980524880	16040	16040	16040	16040	0
28	20240219	181400	980524880	16040	16040	16040	16040	0
29	20240219	181300	980524880	16040	16040	16040	16040	0
30	20240219	181200	980524880	16040	16040	16040	16040	0
31	20240219	181100	980524880	16040	16040	16040	16040	0
32	20240219	181000	980524880	16040	16040	16040	16040	853
33	20240219	180900	980524880	16040	16040	16040	16040	0
34	20240219	180800	980524880	16040	16040	16040	16040	0
35	20240219	180700	980524880	16040	16040	16040	16040	0
36	20240219	180600	980524880	16040	16040	16040	16040	0
37	20240219	180500	980524880	16040	16040	16040	16040	0
38	20240219	180400	980524880	16040	16040	16040	16040	0
39	20240219	180300	980524880	16040	16040	16040	16040	0
40	20240219	180200	980524880	16040	16040	16040	16040	0
41	20240219	180100	980524880	16040	16040	16040	16040	0
42	20240219	180000	980524880	16040	16040	16040	16040	0
43	20240219	175900	980524880	16040	16040	16040	16040	0
44	20240219	175800	980524880	16040	16040	16040	16040	0
45	20240219	175700	980524880	16040	16040	16040	16040	0
46	20240219	175600	980524880	16040	16040	16040	16040	0
47	20240219	175500	980524880	16040	16040	16040	16040	0
48	20240219	175400	980524880	16040	16040	16040	16040	0
49	20240219	175300	980524880	16040	16040	16040	16040	0
50	20240219	175200	980524880	16040	16040	16040	16040	0
51	20240219	175100	980524880	16040	16040	16040	16040	0
52	20240219	175000	980524880	16040	16040	16040	16040	0
53	20240219	174900	980524880	16040	16040	16040	16040	0
54	20240219	174800	980524880	16040	16040	16040	16040	0
55	20240219	174700	980524880	16040	16040	16040	16040	0
56	20240219	174600	980524880	16040	16040	16040	16040	0
57	20240219	174500	980524880	16040	16040	16040	16040	0
58	20240219	174400	980524880	16040	16040	16040	16040	0
59	20240219	174300	980524880	16040	16040	16040	16040	0
60	20240219	174200	980524880	16040	16040	16040	16040	0
61	20240219	174100	980524880	16040	16040	16040	16040	0
62	20240219	174000	980524880	16040	16040	16040	16040	853
63	20240219	173900	980524880	16040	16040	16040	16040	0
64	20240219	173800	980524880	16040	16040	16040	16040	0
65	20240219	173700	980524880	16040	16040	16040	16040	0
66	20240219	173600	980524880	16040	16040	16040	16040	0
67	20240219	173500	980524880	16040	16040	16040	16040	0
68	20240219	173400	980524880	16040	16040	16040	16040	0
69	20240219	173300	980524880	16040	16040	16040	16040	0
70	20240219	173200	980524880	16040	16040	16040	16040	0
71	20240219	173100	980524880	16040	16040	16040	16040	0
72	20240219	173000	980524880	16040	16040	16040	16040	0
73	20240219	172900	980524880	16040	16040	16040	16040	0
74	20240219	172800	980524880	16040	16040	16040	16040	0
75	20240219	172700	980524880	16040	16040	16040	16040	0
76	20240219	172600	980524880	16040	16040	16040	16040	0
77	20240219	172500	980524880	16040	16040	16040	16040	0
78	20240219	172400	980524880	16040	16040	16040	16040	0
79	20240219	172300	980524880	16040	16040	16040	16040	0
80	20240219	172200	980524880	16040	16040	16040	16040	0
81	20240219	172100	980524880	16040	16040	16040	16040	0
82	20240219	172000	980524880	16040	16040	16040	16040	0
83	20240219	171900	980524880	16040	16040	16040	16040	0
84	20240219	171800	980524880	16040	16040	16040	16040	0
85	20240219	171700	980524880	16040	16040	16040	16040	0
86	20240219	171600	980524880	16040	16040	16040	16040	0
87	20240219	171500	980524880	16040	16040	16040	16040	0
88	20240219	171400	980524880	16040	16040	16040	16040	0
89	20240219	171300	980524880	16040	16040	16040	16040	0
90	20240219	171200	980524880	16040	16040	16040	16040	0
91	20240219	171100	980524880	16040	16040	16040	16040	0
92	20240219	171000	980524880	16040	16040	16040	16040	853
93	20240219	170900	980524880	16040	16040	16040	16040	0
94	20240219	170800	980524880	16040	16040	16040	16040	0
95	20240219	170700	980524880	16040	16040	16040	16040	0
96	20240219	170600	980524880	16040	16040	16040	16040	0
97	20240219	170500	980524880	16040	16040	16040	16040	0
98	20240219	170400	980524880	16040	16040	16040	16040	0
99	20240219	170300	980524880	16040	16040	16040	16040	0
100	20240219	170200	980524880	16040	16040	16040	16040	0
101	20240219	170100	980524880	16040	16040	16040	16040	0
102	20240219	170000	980524880	16040	16040	16040	16040	0
103	20240219	165900	980524880	16040	16040	16040	16040	0
104	20240219	165800	980524880	16040	16040	16040	16040	0
105	20240219	165700	980524880	16040	16040	16040	16040	0
106	20240219	165600	980524880	16040	16040	16040	16040	0
107	20240219	165500	980524880	16040	16040	16040	16040	0
108	20240219	165400	980524880	16040	16040	16040	16040	0
109	20240219	165300	980524880	16040	16040	16040	16040	0
110	20240219	165200	980524880	16040	16040	16040	16040	0
111	20240219	165100	980524880	16040	16040	16040	16040	0
112	20240219	165000	980524880	16040	16040	16040	16040	0
113	20240219	164900	980524880	16040	16040	16040	16040	0
114	20240219	164800	980524880	16040	16040	16040	16040	0
115	20240219	164700	980524880	16040	16040	16040	16040	0
116	20240219	164600	980524880	16040	16040	16040	16040	0
117	20240219	164500	980524880	16040	16040	16040	16040	0
118	20240219	164400	980524880	16040	16040	16040	16040	0
119	20240219	164300	980524880	16040	16040	16040	16040	0
120	20240219	164200	980524880	16040	16040	16040	16040	0
121	20240219	164100	980524880	16040	16040	16040	16040	0
122	20240219	164000	980524880	16040	16040	16040	16040	853
123	20240219	163900	980524880	16040	16040	16040	16040	0
124	20240219	163800	980524880	16040	16040	16040	16040	0
125	20240219	163700	980524880	16040	16040	16040	16040	0
126	20240219	163600	980524880	16040	16040	16040	16040	0
127	20240219	163500	980524880	16040	16040	16040	16040	0
128	20240219	163400	980524880	16040	16040	16040	16040	0
129	20240219	163300	980524880	16040	16040	16040	16040	0
130	20240219	163200	980524880	16040	16040	16040	16040	0
131	20240219	163100	980524880	16040	16040	16040	16040	0
132	20240219	163000	980524880	16040	16040	16040	16040	0
133	20240219	162900	980524880	16040	16040	16040	16040	0
134	20240219	162800	980524880	16040	16040	16040	16040	0
135	20240219	162700	980524880	16040	16040	16040	16040	0
136	20240219	162600	980524880	16040	16040	16040	16040	0
137	20240219	162500	980524880	16040	16040	16040	16040	0
138	20240219	162400	980524880	16040	16040	16040	16040	0
139	20240219	162300	980524880	16040	16040	16040	16040	0
140	20240219	162200	980524880	16040	16040	16040	16040	0
141	20240219	162100	980524880	16040	16040	16040	16040	0
142	20240219	162000	980524880	16040	16040	16040	16040	0
143	20240219	161900	980524880	16040	16040	16040	16040	0
144	20240219	161800	980524880	16040	16040	16040	16040	0
145	20240219	161700	980524880	16040	16040	16040	16040	0
146	20240219	161600	980524880	16040	16040	16040	16040	0
147	20240219	161500	980524880	16040	16040	16040	16040	0
148	20240219	161400	980524880	16040	16040	16040	16040	0
149	20240219	161300	980524880	16040	16040	16040	16040	0
150	20240219	161200	980524880	16040	16040	16040	16040	0
151	20240219	161100	980524880	16040	16040	16040	16040	0
152	20240219	161000	980524880	16040	16040	16040	16040	853
153	20240219	160900	980524880	16040	16040	16040	16040	0
154	20240219	160800	980524880	16040	16040	16040	16040	0
155	20240219	160700	980524880	16040	16040	16040	16040	0
156	20240219	160600	980524880	16040	16040	16040	16040	0
157	20240219	160500	980524880	16040	16040	16040	16040	0
158	20240219	160400	980524880	16040	16040	16040	16040	0
159	20240219	160300	980524880	16040	16040	16040	16040	0
160	20240219	160200	980524880	16040	16040	16040	16040	0
161	20240219	160100	980524880	16040	16040	16040	16040	0
162	20240219	160000	980524880	16040	16040	16040	16040	0
163	20240219	155900	980524880	16040	16040	16040	16040	0
164	20240219	155800	980524880	16040	16040	16040	16040	0
165	20240219	155700	980524880	16040	16040	16040	16040	0
166	20240219	155600	980524880	16040	16040	16040	16040	0
167	20240219	155500	980524880	16040	16040	16040	16040	0
168	20240219	155400	980524880	16040	16040	16040	16040	0
169	20240219	155300	980524880	16040	16040	16040	16040	0
170	20240219	155200	980524880	16040	16040	16040	16040	0
171	20240219	155100	980524880	16040	16040	16040	16040	0
172	20240219	155000	980524880	16040	16040	16040	16040	0
173	20240219	154900	980524880	16040	16040	16040	16040	0
174	20240219	154800	980524880	16040	16040	16040	16040	0
175	20240219	154700	980524880	16040	16040	16040	16040	0
176	20240219	154600	980524880	16040	16040	16040	16040	0
177	20240219	154500	980524880	16040	16040	16040	16040	0
178	20240219	154400	980524880	16040	16040	16040	16040	0
179	20240219	154300	980524880	16040	16040	16040	16040	0
180	20240219	154200	980524880	16040	16040	16040	16040	0
181	20240219	154100	980524880	16040	16040	16040	16040	0
182	20240219	154000	980524880	16040	16040	16040	16040	853
183	20240219	153900	980524880	16040	16040	16040	16040	0
184	20240219	153800	980524880	16040	16040	16040	16040	0
185	20240219	153700	980524880	16040	16040	16040	16040	0
186	20240219	153600	980524880	16040	16040	16040	16040	0
187	20240219	153500	980524880	16040	16040	16040	16040	0
188	20240219	153400	980524880	16040	16040	16040	16040	0
189	20240219	153300	980524880	16040	16040	16040	16040	0
190	20240219	153200	980524880	16040	16040	16040	16040	0
191	20240219	153100	980524880	16040	16040	16040	16040	0
192	20240219	153000	980524880	16040	16040	16040	16040	853
193	20240219	152900	966842760	16040	16040	16040	16040	0
194	20240219	152800	966842760	16040	16040	16040	16040	0
195	20240219	152700	966842760	16040	16040	16040	16040	0
196	20240219	152600	966842760	16040	16040	16040	16040	0
197	20240219	152500	966842760	16040	16040	16040	16040	0
198	20240219	152400	966842760	16040	16040	16040	16040	0
199	20240219	152300	966842760	16040	16040	16040	16040	0
200	20240219	152200	966842760	16040	16040	16040	16040	0
201	20240219	152100	966842760	16040	16040	16040	16040	0
202	20240219	152000	966842760	16040	16040	16040	16040	0
203	20240219	151900	966842760	16040	16050	16050	16040	14
204	20240219	151800	966618150	16050	16040	16050	16040	7
205	20240219	151700	966505810	16040	16040	16040	16040	304
206	20240219	151600	961629650	16060	16040	16060	16040	168
207	20240219	151500	958933300	16040	16040	16040	16040	0
208	20240219	151400	958933300	16040	16040	16040	16040	6
209	20240219	151300	958837060	16060	16060	16060	16060	0
210	20240219	151200	958837060	16060	16060	16060	16060	201
211	20240219	151100	955609000	16050	16060	16060	16050	103
212	20240219	151000	953955540	16060	16060	16060	16060	13
213	20240219	150900	953746760	16070	16080	16080	16070	379
214	20240219	150800	947654450	16080	16080	16080	16080	21
215	20240219	150700	947316770	16090	16090	16090	16090	0
216	20240219	150600	947316770	16090	16090	16090	16080	171
217	20240219	150500	944567070	16080	16080	16080	16080	0
218	20240219	150400	944567070	16080	16080	16080	16080	0
219	20240219	150300	944567070	16080	16080	16080	16080	65
220	20240219	150200	943521870	16090	16090	16090	16090	0
221	20240219	150100	943521870	16090	16090	16090	16090	3
222	20240219	150000	943473600	16090	16080	16090	16080	87
223	20240219	145900	942073780	16080	16080	16080	16080	1
224	20240219	145800	942057700	16100	16100	16100	16100	38
225	20240219	145700	941445900	16100	16090	16100	16090	544
226	20240219	145600	932688660	16080	16070	16080	16070	656
227	20240219	145500	922141500	16080	16080	16080	16080	2
228	20240219	145400	922109340	16080	16050	16080	16050	622
229	20240219	145300	912116040	16050	16050	16050	16050	0
230	20240219	145200	912116040	16050	16040	16050	16040	1347
231	20240219	145100	890496780	16040	16040	16040	16040	4
232	20240219	145000	890432620	16040	16040	16040	16040	10
233	20240219	144900	890272220	16040	16040	16040	16040	1
234	20240219	144800	890256180	16040	16040	16040	16040	0
235	20240219	144700	890256180	16040	16040	16040	16040	10
236	20240219	144600	890095780	16040	16040	16040	16040	0
237	20240219	144500	890095780	16040	16040	16040	16040	0
238	20240219	144400	890095780	16040	16040	16040	16040	46
239	20240219	144300	889357940	16040	16040	16040	16040	0
240	20240219	144200	889357940	16040	16040	16040	16040	41
241	20240219	144100	888700300	16040	16050	16050	16040	11
242	20240219	144000	888523850	16050	16050	16050	16050	0
243	20240219	143900	888523850	16050	16050	16050	16050	0
244	20240219	143800	888523850	16050	16040	16050	16040	102
245	20240219	143700	886886850	16040	16040	16040	16040	0
246	20240219	143600	886886850	16040	16040	16040	16040	230
247	20240219	143500	883197650	16040	16040	16040	16040	0
248	20240219	143400	883197650	16040	16040	16040	16040	0
249	20240219	143300	883197650	16040	16040	16040	16040	0
250	20240219	143200	883197650	16040	16040	16040	16040	0
251	20240219	143100	883197650	16040	16040	16040	16040	0
252	20240219	143000	883197650	16040	16040	16040	16040	2
253	20240219	142900	883165570	16040	16040	16040	16040	1
254	20240219	142800	883149530	16050	16050	16050	16050	0
255	20240219	142700	883149530	16050	16050	16050	16050	0
256	20240219	142600	883149530	16050	16050	16050	16050	0
257	20240219	142500	883149530	16050	16050	16050	16050	1
258	20240219	142400	883133480	16040	16040	16040	16040	0
259	20240219	142300	883133480	16040	16040	16040	16040	0
260	20240219	142200	883133480	16040	16050	16050	16040	40
261	20240219	142100	882491490	16050	16050	16050	16050	60
262	20240219	142000	881528490	16040	16040	16040	16040	0
263	20240219	141900	881528490	16040	16040	16040	16040	7
264	20240219	141800	881416210	16050	16050	16050	16050	0
265	20240219	141700	881416210	16050	16040	16050	16040	37
266	20240219	141600	880822660	16050	16050	16050	16050	12
267	20240219	141500	880630060	16050	16050	16050	16050	105
268	20240219	141400	878944810	16050	16050	16050	16050	20
269	20240219	141300	878623810	16050	16050	16050	16050	20
270	20240219	141200	878302810	16040	16040	16040	16040	327
271	20240219	141100	873057730	16040	16040	16040	16040	0
272	20240219	141000	873057730	16040	16040	16040	16040	0
273	20240219	140900	873057730	16040	16040	16040	16040	10
274	20240219	140800	872897330	16040	16040	16040	16040	918
275	20240219	140700	858172610	16030	16030	16030	16030	1
276	20240219	140600	858156580	16030	16030	16030	16030	0
277	20240219	140500	858156580	16030	16030	16030	16030	0
278	20240219	140400	858156580	16030	16030	16030	16030	1
279	20240219	140300	858140550	16030	16030	16030	16030	20
280	20240219	140200	857819950	16030	16030	16030	16030	0
281	20240219	140100	857819950	16030	16030	16030	16030	2
282	20240219	140000	857787890	16030	16030	16030	16030	9
283	20240219	135900	857643620	16020	16020	16020	16020	39
284	20240219	135800	857018840	16030	16030	16030	16030	0
285	20240219	135700	857018840	16030	16030	16030	16030	15
286	20240219	135600	856778390	16010	16010	16010	16010	0
287	20240219	135500	856778390	16010	16010	16010	16010	0
288	20240219	135400	856778390	16010	16010	16010	16010	0
289	20240219	135300	856778390	16010	16010	16010	16010	0
290	20240219	135200	856778390	16010	16020	16020	16010	227
291	20240219	135100	853141860	16020	16020	16020	16020	4
292	20240219	135000	853077780	16020	16020	16020	16020	2
293	20240219	134900	853045740	15990	15990	15990	15990	0
294	20240219	134800	853045740	15990	15990	15990	15990	0
295	20240219	134700	853045740	15990	15990	15990	15990	0
296	20240219	134600	853045740	15990	15990	15990	15990	0
297	20240219	134500	853045740	15990	15990	15990	15990	0
298	20240219	134400	853045740	15990	15990	15990	15990	0
299	20240219	134300	853045740	15990	15990	15990	15970	1708
300	20240219	134200	825761740	16000	16030	16030	16000	550
301	20240219	134100	816955260	16030	16030	16030	16030	0
302	20240219	134000	816955260	16030	16030	16030	16030	75
303	20240219	133900	815753010	16030	16030	16030	16030	123
304	20240219	133800	813781320	16030	16030	16030	16030	0
305	20240219	133700	813781320	16030	16030	16030	16030	0
306	20240219	133600	813781320	16030	16030	16030	16030	0
307	20240219	133500	813781320	16030	16030	16030	16030	1
308	20240219	133400	813765290	16030	16030	16030	16030	0
309	20240219	133300	813765290	16030	16030	16030	16030	0
310	20240219	133200	813765290	16030	16030	16030	16030	0
311	20240219	133100	813765290	16030	16030	16030	16030	6
312	20240219	133000	813669110	16030	16010	16030	16010	101
313	20240219	132900	812052080	16010	16010	16010	16010	2
314	20240219	132800	812020060	16020	16020	16020	16020	61
315	20240219	132700	811042840	16040	16040	16040	16040	1
316	20240219	132600	811026800	16040	16040	16040	16040	1
317	20240219	132500	811010760	16020	16020	16020	16020	133
318	20240219	132400	808880100	16020	16020	16020	16020	368
319	20240219	132300	802984740	16020	16020	16020	16020	31
320	20240219	132200	802488120	16030	16030	16030	16030	90
321	20240219	132100	801045420	16030	16030	16030	16030	25
322	20240219	132000	800644670	16030	16030	16030	16030	0
323	20240219	131900	800644670	16030	16030	16030	16030	0
324	20240219	131800	800644670	16030	16030	16030	16030	1
325	20240219	131700	800628640	16030	16030	16030	16030	1
326	20240219	131600	800612610	16030	16030	16030	16030	0
327	20240219	131500	800612610	16030	16030	16030	16030	25
328	20240219	131400	800211860	16040	16040	16040	16040	77
329	20240219	131300	798976780	16040	16040	16040	16040	1
330	20240219	131200	798960740	16030	16030	16030	16030	5
331	20240219	131100	798880590	16040	16040	16040	16040	0
332	20240219	131000	798880590	16040	16030	16040	16030	30
333	20240219	130900	798399680	16020	16020	16020	16020	30
334	20240219	130800	797919080	16030	16030	16030	16030	0
335	20240219	130700	797919080	16030	16030	16030	16030	2
336	20240219	130600	797887020	16030	16030	16030	16030	3
337	20240219	130500	797838930	16030	16030	16030	16030	48
338	20240219	130400	797069490	16030	16030	16030	16030	0
339	20240219	130300	797069490	16030	16030	16030	16030	0
340	20240219	130200	797069490	16030	16030	16030	16030	11
341	20240219	130100	796893160	16020	16020	16020	16020	64
342	20240219	130000	795867880	16020	16020	16020	16020	349
343	20240219	125900	790276900	16020	16020	16020	16020	254
344	20240219	125800	786207820	16030	16020	16030	16020	15
345	20240219	125700	785967510	16020	16020	16020	16020	10
346	20240219	125600	785807310	16040	16030	16040	16030	106
347	20240219	125500	784108110	16040	16040	16040	16040	1
348	20240219	125400	784092070	16030	16030	16030	16030	0
349	20240219	125300	784092070	16030	16030	16030	16030	11
350	20240219	125200	783915740	16040	16040	16040	16040	0
351	20240219	125100	783915740	16040	16030	16040	16030	1000
352	20240219	125000	767885260	16030	16030	16030	16030	19
353	20240219	124900	767580690	16020	16020	16020	16020	0
354	20240219	124800	767580690	16020	16020	16020	16020	1
355	20240219	124700	767564670	16020	16020	16020	16020	0
356	20240219	124600	767564670	16020	16000	16020	16000	3405
357	20240219	124500	713078550	16000	16000	16000	16000	0
358	20240219	124400	713078550	16000	15990	16000	15990	99
359	20240219	124300	711494570	15990	16000	16000	15990	56
360	20240219	124200	710598630	16000	16000	16000	16000	0
361	20240219	124100	710598630	16000	16000	16000	16000	262
362	20240219	124000	706406630	15990	15990	15990	15990	400
363	20240219	123900	700010630	15990	15990	15990	15990	0
364	20240219	123800	700010630	15990	15980	15990	15980	55
365	20240219	123700	699131420	15980	15980	15980	15980	1
366	20240219	123600	699115440	15970	15970	15970	15970	0
367	20240219	123500	699115440	15970	15970	15970	15970	1
368	20240219	123400	699099470	15970	15970	15970	15970	0
369	20240219	123300	699099470	15970	15970	15970	15970	30
370	20240219	123200	698620370	15980	15980	15980	15980	0
371	20240219	123100	698620370	15980	15980	15980	15980	1
372	20240219	123000	698604390	15970	15970	15970	15970	0
373	20240219	122900	698604390	15970	15960	15970	15960	331
374	20240219	122800	693321550	15960	15960	15960	15960	0
375	20240219	122700	693321550	15960	15960	15960	15960	0
376	20240219	122600	693321550	15960	15960	15960	15960	1
377	20240219	122500	693305590	15960	15960	15960	15960	0
378	20240219	122400	693305590	15960	15960	15960	15960	0
379	20240219	122300	693305590	15960	15960	15960	15960	299
380	20240219	122200	688533550	15950	15950	15950	15950	0
381	20240219	122100	688533550	15950	15950	15950	15950	0
382	20240219	122000	688533550	15950	15950	15950	15950	0
383	20240219	121900	688533550	15950	15950	15950	15950	1
384	20240219	121800	688517600	15960	15960	15960	15960	62
385	20240219	121700	687528080	15950	15950	15950	15950	1
386	20240219	121600	687512130	15960	15960	15960	15960	0
387	20240219	121500	687512130	15960	15960	15960	15960	0
388	20240219	121400	687512130	15960	15960	15960	15950	5
389	20240219	121300	687432340	15960	15960	15960	15960	0
390	20240219	121200	687432340	15960	15960	15960	15960	62
391	20240219	121100	686442820	15960	15960	15960	15960	0
392	20240219	121000	686442820	15960	15960	15960	15960	0
393	20240219	120900	686442820	15960	15970	15970	15960	351
394	20240219	120800	680840270	15960	15960	15960	15960	0
395	20240219	120700	680840270	15960	15960	15960	15960	0
396	20240219	120600	680840270	15960	15960	15960	15960	0
397	20240219	120500	680840270	15960	15960	15960	15960	0
398	20240219	120400	680840270	15960	15960	15960	15960	0
399	20240219	120300	680840270	15960	15960	15960	15960	1
400	20240219	120200	680824310	15960	15950	15960	15950	2541
401	20240219	120100	640295350	15950	15950	15950	15950	1
402	20240219	120000	640279400	15950	15940	15950	15940	96
403	20240219	115900	638748500	15950	15950	15950	15950	0
404	20240219	115800	638748500	15950	15950	15950	15950	0
405	20240219	115700	638748500	15950	15950	15950	15950	0
406	20240219	115600	638748500	15950	15950	15950	15950	0
407	20240219	115500	638748500	15950	15950	15950	15950	0
408	20240219	115400	638748500	15950	15950	15950	15950	0
409	20240219	115300	638748500	15950	15950	15950	15950	0
410	20240219	115200	638748500	15950	15950	15950	15950	0
411	20240219	115100	638748500	15950	15950	15950	15950	34
412	20240219	115000	638206200	15940	15940	15940	15940	0
413	20240219	114900	638206200	15940	15940	15940	15940	0
414	20240219	114800	638206200	15940	15940	15940	15940	0
415	20240219	114700	638206200	15940	15940	15940	15940	1
416	20240219	114600	638190260	15940	15940	15940	15940	35
417	20240219	114500	637632360	15950	15940	15950	15940	1002
418	20240219	114400	621660470	15940	15940	15940	15940	2
419	20240219	114300	621628590	15940	15940	15940	15940	1
420	20240219	114200	621612650	15950	15950	15950	15950	1
421	20240219	114100	621596700	15940	15940	15940	15940	43
422	20240219	114000	620911280	15950	15940	15950	15940	2
423	20240219	113900	620879390	15950	15950	15950	15950	86
424	20240219	113800	619507690	15950	15970	15970	15950	4746
425	20240219	113700	543775160	15980	15980	15980	15980	1
426	20240219	113600	543759180	15980	15980	15980	15980	0
427	20240219	113500	543759180	15980	15980	15980	15980	0
428	20240219	113400	543759180	15980	15970	15980	15970	3
429	20240219	113300	543711260	15970	15980	15980	15970	158
430	20240219	113200	541187990	15970	15970	15970	15970	1
431	20240219	113100	541172020	15980	15980	15980	15980	0
432	20240219	113000	541172020	15980	15980	15980	15980	0
433	20240219	112900	541172020	15980	15980	15980	15980	10
434	20240219	112800	541012220	15980	15980	15980	15980	0
435	20240219	112700	541012220	15980	15980	15980	15980	0
436	20240219	112600	541012220	15980	15980	15980	15980	50
437	20240219	112500	540213220	15980	15980	15980	15980	0
438	20240219	112400	540213220	15980	15980	15980	15980	5
439	20240219	112300	540133320	15980	15980	15980	15980	1
440	20240219	112200	540117340	15960	15960	15960	15960	0
441	20240219	112100	540117340	15960	15960	15960	15960	85
442	20240219	112000	538760740	15980	15980	15980	15980	0
443	20240219	111900	538760740	15980	15970	15980	15970	126
444	20240219	111800	536747540	15970	15970	15970	15970	0
445	20240219	111700	536747540	15970	15970	15970	15970	11
446	20240219	111600	536571870	15970	15970	15970	15970	150
447	20240219	111500	534176370	15970	15970	15970	15970	70
448	20240219	111400	533058470	15960	15960	15960	15960	0
449	20240219	111300	533058470	15960	15970	15970	15960	97
450	20240219	111200	531509850	15970	15970	15970	15970	13
451	20240219	111100	531302240	15970	15970	15970	15970	300
452	20240219	111000	526511240	15970	15970	15970	15970	1
453	20240219	110900	526495270	15970	15970	15970	15970	0
454	20240219	110800	526495270	15970	15970	15970	15970	2
455	20240219	110700	526463330	15970	15970	15970	15970	71
456	20240219	110600	525329460	15950	15970	15970	15950	700
457	20240219	110500	514162870	16000	16000	16000	16000	0
458	20240219	110400	514162870	16000	16000	16000	16000	0
459	20240219	110300	514162870	16000	15970	16000	15970	3
460	20240219	110200	514114900	15970	16000	16000	15970	2
461	20240219	110100	514082930	15970	15990	15990	15970	379
462	20240219	110000	508025510	16000	16000	16000	16000	313
463	20240219	105900	503017510	16010	16010	16010	16010	4
464	20240219	105800	502953470	16010	16010	16010	16010	161
465	20240219	105700	500375860	16000	16000	16000	16000	0
466	20240219	105600	500375860	16000	16000	16000	16000	625
467	20240219	105500	490375860	16000	16000	16000	16000	10
468	20240219	105400	490215860	16000	16000	16000	16000	0
469	20240219	105300	490215860	16000	16000	16000	16000	216
470	20240219	105200	486759860	16000	16010	16010	16000	915
471	20240219	105100	472117610	16020	16020	16020	16020	0
472	20240219	105000	472117610	16020	16020	16020	16020	475
473	20240219	104900	464508110	16030	16030	16030	16030	0
474	20240219	104800	464508110	16030	16030	16030	16030	2
475	20240219	104700	464476050	16030	16030	16030	16030	316
476	20240219	104600	459410570	16030	16030	16030	16030	56
477	20240219	104500	458512890	16030	16020	16030	16020	178
478	20240219	104400	455661320	16020	16020	16020	16020	0
479	20240219	104300	455661320	16020	16020	16020	16020	6
480	20240219	104200	455565200	16020	16020	16020	16020	10
481	20240219	104100	455405000	16020	16030	16030	16020	159
482	20240219	104000	452857720	16030	16030	16030	16030	2
483	20240219	103900	452825660	16030	16030	16030	16030	1
484	20240219	103800	452809630	16020	16020	16020	16020	1
485	20240219	103700	452793610	16030	16020	16030	16020	18
486	20240219	103600	452505230	16020	16020	16020	16020	25
487	20240219	103500	452104730	16020	16030	16040	16020	422
488	20240219	103400	445343730	16040	16040	16040	16040	0
489	20240219	103300	445343730	16040	16040	16040	16040	100
490	20240219	103200	443739730	16040	16040	16040	16040	0
491	20240219	103100	443739730	16040	16040	16040	16030	942
492	20240219	103000	428632330	16050	16050	16050	16050	0
493	20240219	102900	428632330	16050	16060	16060	16050	2172
494	20240219	102800	393761220	16060	16060	16060	16060	0
495	20240219	102700	393761220	16060	16060	16060	16060	3
496	20240219	102600	393713040	16060	16070	16070	16060	73
497	20240219	102500	392540000	16070	16070	16070	16070	4
498	20240219	102400	392475720	16070	16070	16070	16070	1
499	20240219	102300	392459650	16060	16060	16060	16060	723
500	20240219	102200	380848270	16080	16080	16080	16080	0
501	20240219	102100	380848270	16080	16080	16080	16080	1
502	20240219	102000	380832190	16080	16080	16080	16080	310
503	20240219	101900	375847390	16080	16080	16080	16080	62
504	20240219	101800	374850430	16050	16050	16080	16050	85
505	20240219	101700	373485280	16060	16060	16060	16060	91
506	20240219	101600	372023820	16080	16080	16080	16080	200
507	20240219	101500	368807820	16080	16080	16080	16080	0
508	20240219	101400	368807820	16080	16080	16080	16080	62
509	20240219	101300	367810860	16060	16060	16060	16060	0
510	20240219	101200	367810860	16060	16070	16070	16060	500
511	20240219	101100	359778920	16070	16070	16070	16070	128
512	20240219	101000	357721960	16070	16070	16070	16070	0
513	20240219	100900	357721960	16070	16070	16070	16070	0
514	20240219	100800	357721960	16070	16060	16070	16060	289
515	20240219	100700	353077770	16060	16060	16060	16060	1
516	20240219	100600	353061710	16070	16060	16070	16060	523
517	20240219	100500	344661610	16050	16050	16050	16050	1499
518	20240219	100400	320602660	16050	16050	16050	16050	2
519	20240219	100300	320570560	16050	16050	16050	16050	78
520	20240219	100200	319318660	16050	16050	16050	16050	101
521	20240219	100100	317697610	16050	16050	16050	16050	313
522	20240219	100000	312673960	16050	16060	16060	16040	595
523	20240219	095900	303122080	16040	16040	16040	16040	0
524	20240219	095800	303122080	16040	16040	16040	16040	0
525	20240219	095700	303122080	16040	16050	16050	16040	13
526	20240219	095600	302913470	16050	16060	16060	16050	34
527	20240219	095500	302367510	16050	16050	16050	16050	0
528	20240219	095400	302367510	16050	16050	16050	16050	2
529	20240219	095300	302335410	16050	16050	16050	16050	0
530	20240219	095200	302335410	16050	16050	16050	16050	10
531	20240219	095100	302174910	16060	16050	16060	16050	220
532	20240219	095000	298641810	16060	16070	16070	16060	2
533	20240219	094900	298609680	16070	16060	16070	16060	112
534	20240219	094800	296810850	16070	16070	16070	16070	165
535	20240219	094700	294159300	16070	16060	16070	16060	100
536	20240219	094600	292552400	16070	16070	16070	16070	10
537	20240219	094500	292391700	16040	16030	16040	16030	364
538	20240219	094400	286556700	16030	16020	16030	16020	201
539	20240219	094300	283336670	16030	16040	16040	16030	460
540	20240219	094200	275962790	16040	16070	16070	16040	193
541	20240219	094100	272865850	16080	16080	16080	16080	23
542	20240219	094000	272496010	16080	16060	16080	16060	2
543	20240219	093900	272463870	16090	16090	16090	16060	819
544	20240219	093800	259300550	16090	16070	16090	16060	357
545	20240219	093700	253566800	16100	16130	16130	16100	223
546	20240219	093600	249974220	16130	16130	16130	16130	1
547	20240219	093500	249958090	16110	16140	16140	16110	7
548	20240219	093400	249845180	16140	16140	16140	16130	984
549	20240219	093300	233972640	16130	16130	16150	16130	170
550	20240219	093200	231229630	16130	16100	16130	16100	152
551	20240219	093100	228780410	16110	16100	16110	16100	89
552	20240219	093000	227347220	16100	16100	16100	16100	12
553	20240219	092900	227154020	16090	16090	16090	16070	147
554	20240219	092800	224789490	16070	16070	16070	16070	0
555	20240219	092700	224789490	16070	16060	16070	16060	148
556	20240219	092600	222411350	16060	16040	16060	16040	101
557	20240219	092500	220789310	16010	16010	16010	16010	20
558	20240219	092400	220469110	16010	16050	16050	16010	627
559	20240219	092300	210411850	16070	16090	16090	16070	409
560	20240219	092200	203835370	16120	16130	16130	16120	17
561	20240219	092100	203561320	16130	16130	16130	16130	200
562	20240219	092000	200335320	16120	16200	16200	16120	603
563	20240219	091900	190576340	16160	16080	16200	16080	3103
564	20240219	091800	140488950	16080	16100	16100	16080	459
565	20240219	091700	133103700	16090	16080	16090	16080	699
566	20240219	091600	121858600	16050	16070	16070	16040	81
567	20240219	091500	120558530	16000	15960	16070	15960	6999
568	20240219	091400	8518820	15980	15980	15980	15980	11
569	20240219	091300	8343040	15930	15930	15930	15930	0
570	20240219	091200	8343040	15930	15940	15940	15930	7
571	20240219	091100	8231520	15990	15960	15990	15930	118
572	20240219	091000	6345440	15940	15980	15980	15920	14
573	20240219	090900	6122060	15980	15920	15980	15920	26
574	20240219	090800	5708080	15910	15910	15910	15910	2
575	20240219	090700	5676260	15910	15920	15990	15910	3
576	20240219	090600	5628440	15910	15910	15910	15910	2
577	20240219	090500	5596620	15990	15990	15990	15910	70
578	20240219	090400	4477480	15990	15990	15990	15990	16
579	20240219	090300	4221640	15910	15990	16000	15910	42
580	20240219	090200	3549850	15990	15990	15990	15990	2
581	20240219	090100	3517870	16000	16000	16000	16000	0
582	20240219	090000	3517870	16000	15900	16000	15900	221