KissMeData/006890/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184800	339801000	13620	13620	13620	13620	875
3	20240219	184700	339801000	13620	13620	13620	13620	0
4	20240219	184600	339801000	13620	13620	13620	13620	0
5	20240219	184500	339801000	13620	13620	13620	13620	0
6	20240219	184400	339801000	13620	13620	13620	13620	0
7	20240219	184300	339801000	13620	13620	13620	13620	0
8	20240219	184200	339801000	13620	13620	13620	13620	0
9	20240219	184100	339801000	13620	13620	13620	13620	0
10	20240219	184000	339801000	13620	13620	13620	13620	0
11	20240219	183900	339801000	13620	13620	13620	13620	0
12	20240219	183800	339801000	13620	13620	13620	13620	0
13	20240219	183700	339801000	13620	13620	13620	13620	0
14	20240219	183600	339801000	13620	13620	13620	13620	0
15	20240219	183500	339801000	13620	13620	13620	13620	0
16	20240219	183400	339801000	13620	13620	13620	13620	0
17	20240219	183300	339801000	13620	13620	13620	13620	0
18	20240219	183200	339801000	13620	13620	13620	13620	0
19	20240219	183100	339801000	13620	13620	13620	13620	0
20	20240219	183000	339801000	13620	13620	13620	13620	0
21	20240219	182900	339801000	13620	13620	13620	13620	0
22	20240219	182800	339801000	13620	13620	13620	13620	0
23	20240219	182700	339801000	13620	13620	13620	13620	0
24	20240219	182600	339801000	13620	13620	13620	13620	0
25	20240219	182500	339801000	13620	13620	13620	13620	0
26	20240219	182400	339801000	13620	13620	13620	13620	0
27	20240219	182300	339801000	13620	13620	13620	13620	0
28	20240219	182200	339801000	13620	13620	13620	13620	0
29	20240219	182100	339801000	13620	13620	13620	13620	0
30	20240219	182000	339801000	13620	13620	13620	13620	0
31	20240219	181900	339801000	13620	13620	13620	13620	0
32	20240219	181800	339801000	13620	13620	13620	13620	875
33	20240219	181700	339801000	13620	13620	13620	13620	0
34	20240219	181600	339801000	13620	13620	13620	13620	0
35	20240219	181500	339801000	13620	13620	13620	13620	0
36	20240219	181400	339801000	13620	13620	13620	13620	0
37	20240219	181300	339801000	13620	13620	13620	13620	0
38	20240219	181200	339801000	13620	13620	13620	13620	0
39	20240219	181100	339801000	13620	13620	13620	13620	0
40	20240219	181000	339801000	13620	13620	13620	13620	0
41	20240219	180900	339801000	13620	13620	13620	13620	0
42	20240219	180800	339801000	13620	13620	13620	13620	0
43	20240219	180700	339801000	13620	13620	13620	13620	0
44	20240219	180600	339801000	13620	13620	13620	13620	0
45	20240219	180500	339801000	13620	13620	13620	13620	0
46	20240219	180400	339801000	13620	13620	13620	13620	0
47	20240219	180300	339801000	13620	13620	13620	13620	0
48	20240219	180200	339801000	13620	13620	13620	13620	0
49	20240219	180100	339801000	13620	13620	13620	13620	0
50	20240219	180000	339801000	13620	13620	13620	13620	0
51	20240219	175900	339801000	13620	13620	13620	13620	0
52	20240219	175800	339801000	13620	13620	13620	13620	0
53	20240219	175700	339801000	13620	13620	13620	13620	0
54	20240219	175600	339801000	13620	13620	13620	13620	0
55	20240219	175500	339801000	13620	13620	13620	13620	0
56	20240219	175400	339801000	13620	13620	13620	13620	0
57	20240219	175300	339801000	13620	13620	13620	13620	0
58	20240219	175200	339801000	13620	13620	13620	13620	0
59	20240219	175100	339801000	13620	13620	13620	13620	0
60	20240219	175000	339801000	13620	13620	13620	13620	0
61	20240219	174900	339801000	13620	13620	13620	13620	0
62	20240219	174800	339801000	13620	13620	13620	13620	875
63	20240219	174700	339801000	13620	13620	13620	13620	0
64	20240219	174600	339801000	13620	13620	13620	13620	0
65	20240219	174500	339801000	13620	13620	13620	13620	0
66	20240219	174400	339801000	13620	13620	13620	13620	0
67	20240219	174300	339801000	13620	13620	13620	13620	0
68	20240219	174200	339801000	13620	13620	13620	13620	0
69	20240219	174100	339801000	13620	13620	13620	13620	0
70	20240219	174000	339801000	13620	13620	13620	13620	0
71	20240219	173900	339801000	13620	13620	13620	13620	0
72	20240219	173800	339801000	13620	13620	13620	13620	0
73	20240219	173700	339801000	13620	13620	13620	13620	0
74	20240219	173600	339801000	13620	13620	13620	13620	0
75	20240219	173500	339801000	13620	13620	13620	13620	0
76	20240219	173400	339801000	13620	13620	13620	13620	0
77	20240219	173300	339801000	13620	13620	13620	13620	0
78	20240219	173200	339801000	13620	13620	13620	13620	0
79	20240219	173100	339801000	13620	13620	13620	13620	0
80	20240219	173000	339801000	13620	13620	13620	13620	0
81	20240219	172900	339801000	13620	13620	13620	13620	0
82	20240219	172800	339801000	13620	13620	13620	13620	0
83	20240219	172700	339801000	13620	13620	13620	13620	0
84	20240219	172600	339801000	13620	13620	13620	13620	0
85	20240219	172500	339801000	13620	13620	13620	13620	0
86	20240219	172400	339801000	13620	13620	13620	13620	0
87	20240219	172300	339801000	13620	13620	13620	13620	0
88	20240219	172200	339801000	13620	13620	13620	13620	0
89	20240219	172100	339801000	13620	13620	13620	13620	0
90	20240219	172000	339801000	13620	13620	13620	13620	0
91	20240219	171900	339801000	13620	13620	13620	13620	0
92	20240219	171800	339801000	13620	13620	13620	13620	875
93	20240219	171700	339801000	13620	13620	13620	13620	0
94	20240219	171600	339801000	13620	13620	13620	13620	0
95	20240219	171500	339801000	13620	13620	13620	13620	0
96	20240219	171400	339801000	13620	13620	13620	13620	0
97	20240219	171300	339801000	13620	13620	13620	13620	0
98	20240219	171200	339801000	13620	13620	13620	13620	0
99	20240219	171100	339801000	13620	13620	13620	13620	0
100	20240219	171000	339801000	13620	13620	13620	13620	0
101	20240219	170900	339801000	13620	13620	13620	13620	0
102	20240219	170800	339801000	13620	13620	13620	13620	0
103	20240219	170700	339801000	13620	13620	13620	13620	0
104	20240219	170600	339801000	13620	13620	13620	13620	0
105	20240219	170500	339801000	13620	13620	13620	13620	0
106	20240219	170400	339801000	13620	13620	13620	13620	0
107	20240219	170300	339801000	13620	13620	13620	13620	0
108	20240219	170200	339801000	13620	13620	13620	13620	0
109	20240219	170100	339801000	13620	13620	13620	13620	0
110	20240219	170000	339801000	13620	13620	13620	13620	0
111	20240219	165900	339801000	13620	13620	13620	13620	0
112	20240219	165800	339801000	13620	13620	13620	13620	0
113	20240219	165700	339801000	13620	13620	13620	13620	0
114	20240219	165600	339801000	13620	13620	13620	13620	0
115	20240219	165500	339801000	13620	13620	13620	13620	0
116	20240219	165400	339801000	13620	13620	13620	13620	0
117	20240219	165300	339801000	13620	13620	13620	13620	0
118	20240219	165200	339801000	13620	13620	13620	13620	0
119	20240219	165100	339801000	13620	13620	13620	13620	0
120	20240219	165000	339801000	13620	13620	13620	13620	0
121	20240219	164900	339801000	13620	13620	13620	13620	0
122	20240219	164800	339801000	13620	13620	13620	13620	875
123	20240219	164700	339801000	13620	13620	13620	13620	0
124	20240219	164600	339801000	13620	13620	13620	13620	0
125	20240219	164500	339801000	13620	13620	13620	13620	0
126	20240219	164400	339801000	13620	13620	13620	13620	0
127	20240219	164300	339801000	13620	13620	13620	13620	0
128	20240219	164200	339801000	13620	13620	13620	13620	0
129	20240219	164100	339801000	13620	13620	13620	13620	0
130	20240219	164000	339801000	13620	13620	13620	13620	0
131	20240219	163900	339801000	13620	13620	13620	13620	0
132	20240219	163800	339801000	13620	13620	13620	13620	0
133	20240219	163700	339801000	13620	13620	13620	13620	0
134	20240219	163600	339801000	13620	13620	13620	13620	0
135	20240219	163500	339801000	13620	13620	13620	13620	0
136	20240219	163400	339801000	13620	13620	13620	13620	0
137	20240219	163300	339801000	13620	13620	13620	13620	0
138	20240219	163200	339801000	13620	13620	13620	13620	0
139	20240219	163100	339801000	13620	13620	13620	13620	0
140	20240219	163000	339801000	13620	13620	13620	13620	0
141	20240219	162900	339801000	13620	13620	13620	13620	0
142	20240219	162800	339801000	13620	13620	13620	13620	0
143	20240219	162700	339801000	13620	13620	13620	13620	0
144	20240219	162600	339801000	13620	13620	13620	13620	0
145	20240219	162500	339801000	13620	13620	13620	13620	0
146	20240219	162400	339801000	13620	13620	13620	13620	0
147	20240219	162300	339801000	13620	13620	13620	13620	0
148	20240219	162200	339801000	13620	13620	13620	13620	0
149	20240219	162100	339801000	13620	13620	13620	13620	0
150	20240219	162000	339801000	13620	13620	13620	13620	0
151	20240219	161900	339801000	13620	13620	13620	13620	0
152	20240219	161800	339801000	13620	13620	13620	13620	875
153	20240219	161700	339801000	13620	13620	13620	13620	0
154	20240219	161600	339801000	13620	13620	13620	13620	0
155	20240219	161500	339801000	13620	13620	13620	13620	0
156	20240219	161400	339801000	13620	13620	13620	13620	0
157	20240219	161300	339801000	13620	13620	13620	13620	0
158	20240219	161200	339801000	13620	13620	13620	13620	0
159	20240219	161100	339801000	13620	13620	13620	13620	0
160	20240219	161000	339801000	13620	13620	13620	13620	0
161	20240219	160900	339801000	13620	13620	13620	13620	0
162	20240219	160800	339801000	13620	13620	13620	13620	0
163	20240219	160700	339801000	13620	13620	13620	13620	0
164	20240219	160600	339801000	13620	13620	13620	13620	0
165	20240219	160500	339801000	13620	13620	13620	13620	0
166	20240219	160400	339801000	13620	13620	13620	13620	0
167	20240219	160300	339801000	13620	13620	13620	13620	0
168	20240219	160200	339801000	13620	13620	13620	13620	0
169	20240219	160100	339801000	13620	13620	13620	13620	0
170	20240219	160000	339801000	13620	13620	13620	13620	0
171	20240219	155900	339801000	13620	13620	13620	13620	0
172	20240219	155800	339801000	13620	13620	13620	13620	0
173	20240219	155700	339801000	13620	13620	13620	13620	0
174	20240219	155600	339801000	13620	13620	13620	13620	0
175	20240219	155500	339801000	13620	13620	13620	13620	0
176	20240219	155400	339801000	13620	13620	13620	13620	0
177	20240219	155300	339801000	13620	13620	13620	13620	0
178	20240219	155200	339801000	13620	13620	13620	13620	0
179	20240219	155100	339801000	13620	13620	13620	13620	0
180	20240219	155000	339801000	13620	13620	13620	13620	0
181	20240219	154900	339801000	13620	13620	13620	13620	0
182	20240219	154800	339801000	13620	13620	13620	13620	875
183	20240219	154700	339801000	13620	13620	13620	13620	0
184	20240219	154600	339801000	13620	13620	13620	13620	0
185	20240219	154500	339801000	13620	13620	13620	13620	0
186	20240219	154400	339801000	13620	13620	13620	13620	0
187	20240219	154300	339801000	13620	13620	13620	13620	0
188	20240219	154200	339801000	13620	13620	13620	13620	0
189	20240219	154100	339801000	13620	13620	13620	13620	0
190	20240219	154000	339801000	13620	13620	13620	13620	0
191	20240219	153900	339801000	13620	13620	13620	13620	0
192	20240219	153800	339801000	13620	13620	13620	13620	0
193	20240219	153700	339801000	13620	13620	13620	13620	0
194	20240219	153600	339801000	13620	13620	13620	13620	0
195	20240219	153500	339801000	13620	13620	13620	13620	0
196	20240219	153400	339801000	13620	13620	13620	13620	0
197	20240219	153300	339801000	13620	13620	13620	13620	0
198	20240219	153200	339801000	13620	13620	13620	13620	0
199	20240219	153100	339801000	13620	13620	13620	13620	0
200	20240219	153000	339801000	13620	13620	13620	13620	875
201	20240219	152900	327883500	13670	13670	13670	13670	0
202	20240219	152800	327883500	13670	13670	13670	13670	0
203	20240219	152700	327883500	13670	13670	13670	13670	0
204	20240219	152600	327883500	13670	13670	13670	13670	0
205	20240219	152500	327883500	13670	13670	13670	13670	0
206	20240219	152400	327883500	13670	13670	13670	13670	0
207	20240219	152300	327883500	13670	13670	13670	13670	0
208	20240219	152200	327883500	13670	13670	13670	13670	0
209	20240219	152100	327883500	13670	13670	13670	13670	0
210	20240219	152000	327883500	13670	13670	13670	13670	0
211	20240219	151900	327883500	13670	13660	13670	13650	21
212	20240219	151800	327596660	13660	13670	13670	13660	6
213	20240219	151700	327514680	13670	13670	13670	13670	0
214	20240219	151600	327514680	13670	13670	13670	13670	3
215	20240219	151500	327473670	13660	13660	13660	13660	8
216	20240219	151400	327364390	13670	13670	13670	13670	0
217	20240219	151300	327364390	13670	13670	13670	13670	0
218	20240219	151200	327364390	13670	13670	13670	13670	0
219	20240219	151100	327364390	13670	13670	13670	13670	0
220	20240219	151000	327364390	13670	13670	13670	13670	358
221	20240219	150900	322470530	13670	13670	13670	13660	4
222	20240219	150800	322415860	13670	13670	13670	13670	0
223	20240219	150700	322415860	13670	13670	13670	13670	80
224	20240219	150600	321322260	13670	13670	13670	13670	5
225	20240219	150500	321253910	13680	13680	13680	13680	0
226	20240219	150400	321253910	13680	13680	13680	13680	3
227	20240219	150300	321212870	13650	13670	13670	13650	800
228	20240219	150200	310290020	13680	13680	13680	13680	8
229	20240219	150100	310180580	13680	13680	13680	13680	10
230	20240219	150000	310043780	13680	13680	13680	13680	29
231	20240219	145900	309647060	13680	13680	13680	13680	0
232	20240219	145800	309647060	13680	13680	13680	13680	0
233	20240219	145700	309647060	13680	13680	13680	13680	0
234	20240219	145600	309647060	13680	13680	13680	13680	0
235	20240219	145500	309647060	13680	13680	13680	13680	0
236	20240219	145400	309647060	13680	13680	13680	13680	0
237	20240219	145300	309647060	13680	13680	13680	13680	0
238	20240219	145200	309647060	13680	13670	13680	13670	569
239	20240219	145100	301868820	13670	13670	13670	13670	0
240	20240219	145000	301868820	13670	13670	13670	13670	1
241	20240219	144900	301855150	13660	13670	13670	13660	32
242	20240219	144800	301418010	13670	13660	13670	13660	2
243	20240219	144700	301390680	13670	13670	13670	13670	0
244	20240219	144600	301390680	13670	13670	13670	13670	0
245	20240219	144500	301390680	13670	13670	13670	13670	0
246	20240219	144400	301390680	13670	13670	13670	13670	0
247	20240219	144300	301390680	13670	13670	13670	13670	0
248	20240219	144200	301390680	13670	13670	13670	13670	0
249	20240219	144100	301390680	13670	13670	13670	13670	0
250	20240219	144000	301390680	13670	13670	13670	13670	0
251	20240219	143900	301390680	13670	13670	13670	13670	43
252	20240219	143800	300802870	13670	13670	13670	13670	4
253	20240219	143700	300748190	13670	13670	13670	13670	10
254	20240219	143600	300611490	13670	13670	13670	13670	0
255	20240219	143500	300611490	13670	13670	13670	13670	1
256	20240219	143400	300597820	13660	13670	13670	13660	306
257	20240219	143300	296417850	13650	13650	13650	13650	0
258	20240219	143200	296417850	13650	13650	13650	13650	2
259	20240219	143100	296390550	13670	13670	13670	13670	0
260	20240219	143000	296390550	13670	13670	13670	13670	0
261	20240219	142900	296390550	13670	13660	13670	13660	373
262	20240219	142800	291295360	13670	13670	13670	13670	3
263	20240219	142700	291254350	13670	13670	13670	13670	0
264	20240219	142600	291254350	13670	13670	13670	13670	0
265	20240219	142500	291254350	13670	13670	13670	13670	12
266	20240219	142400	291090310	13670	13670	13670	13670	12
267	20240219	142300	290926270	13670	13670	13670	13670	0
268	20240219	142200	290926270	13670	13670	13670	13670	14
269	20240219	142100	290734890	13670	13670	13670	13670	0
270	20240219	142000	290734890	13670	13670	13670	13670	0
271	20240219	141900	290734890	13670	13670	13670	13670	61
272	20240219	141800	289901020	13670	13670	13670	13670	157
273	20240219	141700	287754830	13660	13660	13660	13660	0
274	20240219	141600	287754830	13660	13660	13660	13660	0
275	20240219	141500	287754830	13660	13660	13660	13660	0
276	20240219	141400	287754830	13660	13660	13660	13660	7
277	20240219	141300	287659210	13670	13670	13670	13670	0
278	20240219	141200	287659210	13670	13670	13670	13670	0
279	20240219	141100	287659210	13670	13670	13670	13670	12
280	20240219	141000	287495170	13660	13660	13660	13660	0
281	20240219	140900	287495170	13660	13660	13660	13660	114
282	20240219	140800	285937930	13660	13660	13660	13660	8
283	20240219	140700	285828650	13660	13660	13660	13660	186
284	20240219	140600	283287890	13660	13660	13660	13660	1
285	20240219	140500	283274230	13660	13660	13660	13660	1
286	20240219	140400	283260570	13670	13670	13670	13670	3
287	20240219	140300	283219560	13670	13670	13670	13670	2
288	20240219	140200	283192220	13670	13670	13670	13670	0
289	20240219	140100	283192220	13670	13670	13670	13670	0
290	20240219	140000	283192220	13670	13670	13670	13670	0
291	20240219	135900	283192220	13670	13670	13670	13670	50
292	20240219	135800	282508720	13670	13670	13670	13670	0
293	20240219	135700	282508720	13670	13670	13670	13670	8
294	20240219	135600	282399360	13660	13660	13660	13660	0
295	20240219	135500	282399360	13660	13660	13660	13660	650
296	20240219	135400	273520360	13650	13650	13650	13650	0
297	20240219	135300	273520360	13650	13650	13650	13650	0
298	20240219	135200	273520360	13650	13650	13650	13650	0
299	20240219	135100	273520360	13650	13650	13650	13650	0
300	20240219	135000	273520360	13650	13650	13650	13650	0
301	20240219	134900	273520360	13650	13650	13650	13650	0
302	20240219	134800	273520360	13650	13650	13650	13650	300
303	20240219	134700	269425360	13650	13650	13650	13650	0
304	20240219	134600	269425360	13650	13650	13650	13650	0
305	20240219	134500	269425360	13650	13660	13660	13650	3
306	20240219	134400	269384400	13650	13650	13650	13650	0
307	20240219	134300	269384400	13650	13650	13650	13650	0
308	20240219	134200	269384400	13650	13650	13650	13650	0
309	20240219	134100	269384400	13650	13650	13650	13650	0
310	20240219	134000	269384400	13650	13650	13650	13650	0
311	20240219	133900	269384400	13650	13650	13650	13650	0
312	20240219	133800	269384400	13650	13650	13650	13650	2
313	20240219	133700	269357100	13650	13650	13650	13650	0
314	20240219	133600	269357100	13650	13650	13650	13650	0
315	20240219	133500	269357100	13650	13650	13650	13650	0
316	20240219	133400	269357100	13650	13650	13650	13650	0
317	20240219	133300	269357100	13650	13650	13650	13650	0
318	20240219	133200	269357100	13650	13650	13650	13650	3
319	20240219	133100	269316150	13650	13650	13650	13650	4
320	20240219	133000	269261550	13650	13650	13650	13650	0
321	20240219	132900	269261550	13650	13650	13650	13650	95
322	20240219	132800	267964800	13650	13650	13650	13650	0
323	20240219	132700	267964800	13650	13650	13650	13650	0
324	20240219	132600	267964800	13650	13650	13650	13650	115
325	20240219	132500	266395050	13650	13650	13650	13650	10
326	20240219	132400	266258550	13650	13650	13650	13650	1
327	20240219	132300	266244900	13660	13660	13660	13660	440
328	20240219	132200	260234500	13660	13660	13660	13660	0
329	20240219	132100	260234500	13660	13660	13660	13660	0
330	20240219	132000	260234500	13660	13660	13660	13660	10
331	20240219	131900	260097900	13660	13660	13660	13660	6
332	20240219	131800	260015940	13660	13660	13660	13660	16
333	20240219	131700	259797380	13660	13660	13660	13660	20
334	20240219	131600	259524180	13660	13650	13660	13650	1201
335	20240219	131500	243128530	13650	13650	13650	13650	0
336	20240219	131400	243128530	13650	13650	13650	13650	0
337	20240219	131300	243128530	13650	13650	13650	13650	0
338	20240219	131200	243128530	13650	13650	13650	13650	0
339	20240219	131100	243128530	13650	13650	13650	13650	40
340	20240219	131000	242582530	13650	13650	13650	13650	0
341	20240219	130900	242582530	13650	13650	13650	13650	75
342	20240219	130800	241558780	13650	13650	13650	13650	202
343	20240219	130700	238801480	13650	13650	13650	13650	0
344	20240219	130600	238801480	13650	13650	13650	13650	0
345	20240219	130500	238801480	13650	13650	13650	13650	0
346	20240219	130400	238801480	13650	13650	13650	13650	15
347	20240219	130300	238596730	13650	13650	13650	13650	70
348	20240219	130200	237641230	13650	13650	13650	13650	0
349	20240219	130100	237641230	13650	13650	13650	13650	20
350	20240219	130000	237368230	13660	13660	13660	13660	0
351	20240219	125900	237368230	13660	13660	13660	13660	0
352	20240219	125800	237368230	13660	13650	13660	13650	10
353	20240219	125700	237231720	13650	13660	13660	13650	13
354	20240219	125600	237054170	13650	13650	13650	13650	0
355	20240219	125500	237054170	13650	13650	13650	13650	0
356	20240219	125400	237054170	13650	13650	13650	13650	5
357	20240219	125300	236985920	13650	13650	13650	13650	9
358	20240219	125200	236863070	13650	13650	13650	13650	0
359	20240219	125100	236863070	13650	13650	13650	13650	0
360	20240219	125000	236863070	13650	13650	13650	13650	1
361	20240219	124900	236849420	13640	13640	13640	13640	1
362	20240219	124800	236835780	13640	13640	13640	13640	1
363	20240219	124700	236822140	13600	13620	13620	13600	3000
364	20240219	124600	196004460	13650	13650	13650	13650	0
365	20240219	124500	196004460	13650	13650	13650	13650	8
366	20240219	124400	195895260	13610	13610	13610	13610	0
367	20240219	124300	195895260	13610	13610	13610	13610	0
368	20240219	124200	195895260	13610	13610	13610	13610	0
369	20240219	124100	195895260	13610	13610	13610	13610	0
370	20240219	124000	195895260	13610	13610	13610	13610	0
371	20240219	123900	195895260	13610	13610	13610	13610	0
372	20240219	123800	195895260	13610	13610	13610	13610	0
373	20240219	123700	195895260	13610	13610	13610	13610	14
374	20240219	123600	195704720	13660	13610	13660	13610	25
375	20240219	123500	195364420	13610	13660	13660	13610	2389
376	20240219	123400	162747200	13660	13660	13660	13660	0
377	20240219	123300	162747200	13660	13660	13660	13660	10
378	20240219	123200	162610600	13660	13660	13660	13660	0
379	20240219	123100	162610600	13660	13660	13660	13660	0
380	20240219	123000	162610600	13660	13660	13660	13660	0
381	20240219	122900	162610600	13660	13660	13660	13660	0
382	20240219	122800	162610600	13660	13660	13660	13660	40
383	20240219	122700	162064200	13660	13660	13660	13660	0
384	20240219	122600	162064200	13660	13660	13660	13660	0
385	20240219	122500	162064200	13660	13660	13660	13660	0
386	20240219	122400	162064200	13660	13660	13660	13660	0
387	20240219	122300	162064200	13660	13660	13660	13660	0
388	20240219	122200	162064200	13660	13660	13660	13660	0
389	20240219	122100	162064200	13660	13660	13660	13660	0
390	20240219	122000	162064200	13660	13660	13660	13660	0
391	20240219	121900	162064200	13660	13660	13660	13660	96
392	20240219	121800	160752840	13660	13660	13660	13660	0
393	20240219	121700	160752840	13660	13660	13660	13660	0
394	20240219	121600	160752840	13660	13660	13660	13660	1
395	20240219	121500	160739180	13670	13650	13670	13650	152
396	20240219	121400	158664360	13650	13650	13650	13650	0
397	20240219	121300	158664360	13650	13660	13660	13650	1073
398	20240219	121200	144014080	13670	13670	13670	13670	0
399	20240219	121100	144014080	13670	13670	13670	13670	0
400	20240219	121000	144014080	13670	13660	13670	13660	17
401	20240219	120900	143781710	13670	13670	13670	13670	0
402	20240219	120800	143781710	13670	13670	13670	13670	10
403	20240219	120700	143645010	13670	13670	13670	13670	100
404	20240219	120600	142278010	13670	13670	13670	13670	176
405	20240219	120500	139872090	13670	13670	13670	13670	25
406	20240219	120400	139530340	13670	13670	13670	13670	11
407	20240219	120300	139379970	13670	13670	13670	13670	113
408	20240219	120200	137835260	13670	13670	13670	13670	0
409	20240219	120100	137835260	13670	13670	13670	13670	0
410	20240219	120000	137835260	13670	13670	13670	13670	12
411	20240219	115900	137671220	13680	13680	13680	13680	0
412	20240219	115800	137671220	13680	13680	13680	13680	7
413	20240219	115700	137575460	13670	13670	13670	13670	3
414	20240219	115600	137534450	13680	13680	13680	13680	0
415	20240219	115500	137534450	13680	13670	13680	13670	2
416	20240219	115400	137507100	13670	13670	13670	13670	0
417	20240219	115300	137507100	13670	13670	13670	13670	2
418	20240219	115200	137479760	13670	13670	13670	13670	0
419	20240219	115100	137479760	13670	13670	13670	13670	0
420	20240219	115000	137479760	13670	13670	13670	13670	2
421	20240219	114900	137452420	13670	13670	13670	13670	0
422	20240219	114800	137452420	13670	13670	13670	13670	29
423	20240219	114700	137055990	13670	13670	13670	13670	0
424	20240219	114600	137055990	13670	13670	13670	13670	0
425	20240219	114500	137055990	13670	13670	13670	13670	0
426	20240219	114400	137055990	13670	13670	13670	13670	0
427	20240219	114300	137055990	13670	13670	13670	13670	580
428	20240219	114200	129127390	13670	13680	13680	13670	27
429	20240219	114100	128758050	13680	13680	13680	13680	0
430	20240219	114000	128758050	13680	13680	13680	13680	0
431	20240219	113900	128758050	13680	13680	13680	13680	12
432	20240219	113800	128593890	13680	13680	13680	13680	262
433	20240219	113700	125009730	13680	13680	13680	13680	6
434	20240219	113600	124927650	13680	13680	13680	13680	1
435	20240219	113500	124913970	13680	13680	13680	13680	0
436	20240219	113400	124913970	13680	13680	13680	13680	0
437	20240219	113300	124913970	13680	13680	13680	13680	0
438	20240219	113200	124913970	13680	13700	13700	13680	749
439	20240219	113100	114667290	13690	13690	13690	13690	0
440	20240219	113000	114667290	13690	13680	13690	13680	377
441	20240219	112900	109506180	13680	13680	13680	13680	21
442	20240219	112800	109218900	13680	13680	13690	13680	47
443	20240219	112700	108575920	13680	13680	13680	13680	0
444	20240219	112600	108575920	13680	13680	13680	13680	98
445	20240219	112500	107235280	13680	13680	13680	13680	0
446	20240219	112400	107235280	13680	13680	13680	13680	9
447	20240219	112300	107112160	13680	13680	13680	13680	0
448	20240219	112200	107112160	13680	13680	13680	13680	0
449	20240219	112100	107112160	13680	13680	13680	13680	379
450	20240219	112000	101927440	13680	13680	13680	13680	2
451	20240219	111900	101900080	13680	13690	13690	13680	125
452	20240219	111800	100188850	13720	13720	13720	13720	0
453	20240219	111700	100188850	13720	13720	13720	13720	0
454	20240219	111600	100188850	13720	13720	13720	13720	0
455	20240219	111500	100188850	13720	13720	13720	13720	72
456	20240219	111400	99201010	13730	13730	13730	13730	0
457	20240219	111300	99201010	13730	13730	13730	13730	0
458	20240219	111200	99201010	13730	13680	13730	13680	275
459	20240219	111100	95438960	13680	13680	13680	13680	0
460	20240219	111000	95438960	13680	13680	13680	13680	10
461	20240219	110900	95302160	13700	13700	13700	13700	0
462	20240219	110800	95302160	13700	13700	13700	13700	1
463	20240219	110700	95288460	13680	13690	13690	13680	207
464	20240219	110600	92455190	13700	13720	13720	13700	695
465	20240219	110500	82929360	13730	13730	13730	13730	194
466	20240219	110400	80265740	13730	13730	13730	13730	0
467	20240219	110300	80265740	13730	13730	13730	13730	0
468	20240219	110200	80265740	13730	13730	13730	13730	0
469	20240219	110100	80265740	13730	13730	13730	13730	0
470	20240219	110000	80265740	13730	13730	13730	13730	2
471	20240219	105900	80238280	13730	13730	13730	13730	0
472	20240219	105800	80238280	13730	13730	13730	13730	41
473	20240219	105700	79675350	13730	13730	13730	13730	0
474	20240219	105600	79675350	13730	13730	13730	13730	0
475	20240219	105500	79675350	13730	13730	13730	13730	63
476	20240219	105400	78810360	13730	13730	13730	13730	0
477	20240219	105300	78810360	13730	13730	13730	13730	100
478	20240219	105200	77437360	13740	13740	13740	13740	0
479	20240219	105100	77437360	13740	13740	13740	13740	0
480	20240219	105000	77437360	13740	13730	13740	13730	96
481	20240219	104900	76118340	13740	13740	13740	13740	0
482	20240219	104800	76118340	13740	13740	13740	13740	0
483	20240219	104700	76118340	13740	13740	13740	13740	1
484	20240219	104600	76104600	13730	13730	13730	13730	88
485	20240219	104500	74896360	13740	13740	13740	13740	1
486	20240219	104400	74882620	13740	13740	13740	13740	10
487	20240219	104300	74745220	13740	13740	13740	13740	5
488	20240219	104200	74676520	13740	13740	13740	13740	2
489	20240219	104100	74649040	13760	13760	13760	13760	0
490	20240219	104000	74649040	13760	13760	13760	13760	0
491	20240219	103900	74649040	13760	13760	13760	13760	0
492	20240219	103800	74649040	13760	13760	13760	13760	1
493	20240219	103700	74635280	13740	13740	13740	13740	0
494	20240219	103600	74635280	13740	13740	13740	13740	0
495	20240219	103500	74635280	13740	13760	13760	13740	3
496	20240219	103400	74594040	13770	13770	13770	13770	1
497	20240219	103300	74580270	13730	13740	13740	13730	617
498	20240219	103200	66108750	13750	13760	13760	13750	135
499	20240219	103100	64252470	13770	13770	13770	13770	0
500	20240219	103000	64252470	13770	13770	13770	13770	10
501	20240219	102900	64114770	13770	13770	13770	13770	0
502	20240219	102800	64114770	13770	13770	13770	13770	50
503	20240219	102700	63426270	13770	13770	13770	13770	0
504	20240219	102600	63426270	13770	13770	13770	13770	38
505	20240219	102500	62903010	13770	13770	13770	13770	0
506	20240219	102400	62903010	13770	13770	13770	13770	1
507	20240219	102300	62889240	13770	13770	13770	13770	0
508	20240219	102200	62889240	13770	13770	13770	13770	19
509	20240219	102100	62627610	13750	13750	13750	13750	0
510	20240219	102000	62627610	13750	13750	13750	13750	0
511	20240219	101900	62627610	13750	13750	13750	13750	0
512	20240219	101800	62627610	13750	13750	13750	13750	0
513	20240219	101700	62627610	13750	13780	13780	13750	6
514	20240219	101600	62545080	13750	13750	13750	13750	10
515	20240219	101500	62407580	13780	13780	13780	13780	0
516	20240219	101400	62407580	13780	13780	13780	13780	0
517	20240219	101300	62407580	13780	13770	13780	13770	340
518	20240219	101200	57725770	13770	13770	13770	13770	0
519	20240219	101100	57725770	13770	13770	13770	13770	10
520	20240219	101000	57588070	13770	13770	13770	13770	0
521	20240219	100900	57588070	13770	13770	13770	13770	3
522	20240219	100800	57546760	13750	13750	13750	13750	0
523	20240219	100700	57546760	13750	13750	13750	13750	0
524	20240219	100600	57546760	13750	13750	13750	13750	0
525	20240219	100500	57546760	13750	13750	13750	13750	0
526	20240219	100400	57546760	13750	13750	13750	13750	0
527	20240219	100300	57546760	13750	13750	13750	13750	30
528	20240219	100200	57134260	13750	13750	13750	13750	50
529	20240219	100100	56446760	13750	13750	13750	13750	1
530	20240219	100000	56433010	13750	13750	13750	13750	0
531	20240219	095900	56433010	13750	13750	13750	13750	0
532	20240219	095800	56433010	13750	13750	13750	13750	7
533	20240219	095700	56336760	13750	13750	13750	13750	0
534	20240219	095600	56336760	13750	13750	13750	13750	10
535	20240219	095500	56199260	13750	13750	13750	13750	0
536	20240219	095400	56199260	13750	13750	13750	13750	0
537	20240219	095300	56199260	13750	13750	13750	13750	0
538	20240219	095200	56199260	13750	13750	13750	13750	7
539	20240219	095100	56103010	13770	13770	13770	13770	0
540	20240219	095000	56103010	13770	13770	13770	13770	0
541	20240219	094900	56103010	13770	13770	13770	13770	0
542	20240219	094800	56103010	13770	13770	13770	13770	1
543	20240219	094700	56089240	13770	13770	13770	13770	1
544	20240219	094600	56075470	13770	13770	13770	13770	0
545	20240219	094500	56075470	13770	13770	13770	13770	0
546	20240219	094400	56075470	13770	13770	13770	13770	10
547	20240219	094300	55937770	13770	13770	13770	13770	20
548	20240219	094200	55662370	13770	13770	13770	13770	1
549	20240219	094100	55648600	13700	13700	13700	13700	8
550	20240219	094000	55539000	13700	13720	13720	13700	1000
551	20240219	093900	41830070	13770	13770	13770	13770	1
552	20240219	093800	41816300	13770	13770	13770	13770	0
553	20240219	093700	41816300	13770	13750	13770	13720	1001
554	20240219	093600	28064270	13750	13750	13750	13750	0
555	20240219	093500	28064270	13750	13750	13750	13750	4
556	20240219	093400	28009270	13750	13750	13750	13750	19
557	20240219	093300	27748020	13750	13760	13760	13750	108
558	20240219	093200	26261970	13770	13770	13770	13770	0
559	20240219	093100	26261970	13770	13770	13770	13770	0
560	20240219	093000	26261970	13770	13780	13780	13770	311
561	20240219	092900	21977500	13780	13780	13780	13780	1
562	20240219	092800	21963720	13790	13790	13790	13790	0
563	20240219	092700	21963720	13790	13790	13790	13790	30
564	20240219	092600	21550020	13790	13790	13790	13790	0
565	20240219	092500	21550020	13790	13790	13790	13790	0
566	20240219	092400	21550020	13790	13790	13790	13790	0
567	20240219	092300	21550020	13790	13790	13790	13790	0
568	20240219	092200	21550020	13790	13790	13790	13790	0
569	20240219	092100	21550020	13790	13790	13790	13790	0
570	20240219	092000	21550020	13790	13790	13790	13790	1
571	20240219	091900	21536230	13750	13750	13750	13750	100
572	20240219	091800	20161230	13750	13750	13750	13750	112
573	20240219	091700	18621230	13750	13750	13750	13750	0
574	20240219	091600	18621230	13750	13800	13800	13750	18
575	20240219	091500	18373580	13800	13800	13800	13800	100
576	20240219	091400	16993580	13800	13800	13800	13800	0
577	20240219	091300	16993580	13800	13800	13800	13800	0
578	20240219	091200	16993580	13800	13750	13800	13750	19
579	20240219	091100	16732280	13750	13750	13750	13750	1
580	20240219	091000	16718530	13790	13800	13800	13790	10
581	20240219	090900	16580540	13800	13810	13810	13800	37
582	20240219	090800	16069590	13810	13810	13810	13810	0
583	20240219	090700	16069590	13810	13810	13810	13810	0
584	20240219	090600	16069590	13810	13810	13810	13810	4
585	20240219	090500	16014350	13810	13810	13810	13810	0
586	20240219	090400	16014350	13810	13720	13810	13720	350
587	20240219	090300	11208210	13720	13720	13720	13720	1
588	20240219	090200	11194490	13800	13800	13800	13800	258
589	20240219	090100	7634090	13790	13750	13790	13750	5
590	20240219	090000	7565240	13740	13730	13740	13730	533