KissMeData/006390/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184700	154296740	15580	15580	15580	15580	291
3	20240219	184600	154296740	15580	15580	15580	15580	0
4	20240219	184500	154296740	15580	15580	15580	15580	0
5	20240219	184400	154296740	15580	15580	15580	15580	0
6	20240219	184300	154296740	15580	15580	15580	15580	0
7	20240219	184200	154296740	15580	15580	15580	15580	0
8	20240219	184100	154296740	15580	15580	15580	15580	0
9	20240219	184000	154296740	15580	15580	15580	15580	0
10	20240219	183900	154296740	15580	15580	15580	15580	0
11	20240219	183800	154296740	15580	15580	15580	15580	0
12	20240219	183700	154296740	15580	15580	15580	15580	0
13	20240219	183600	154296740	15580	15580	15580	15580	0
14	20240219	183500	154296740	15580	15580	15580	15580	0
15	20240219	183400	154296740	15580	15580	15580	15580	0
16	20240219	183300	154296740	15580	15580	15580	15580	0
17	20240219	183200	154296740	15580	15580	15580	15580	0
18	20240219	183100	154296740	15580	15580	15580	15580	0
19	20240219	183000	154296740	15580	15580	15580	15580	0
20	20240219	182900	154296740	15580	15580	15580	15580	0
21	20240219	182800	154296740	15580	15580	15580	15580	0
22	20240219	182700	154296740	15580	15580	15580	15580	0
23	20240219	182600	154296740	15580	15580	15580	15580	0
24	20240219	182500	154296740	15580	15580	15580	15580	0
25	20240219	182400	154296740	15580	15580	15580	15580	0
26	20240219	182300	154296740	15580	15580	15580	15580	0
27	20240219	182200	154296740	15580	15580	15580	15580	0
28	20240219	182100	154296740	15580	15580	15580	15580	0
29	20240219	182000	154296740	15580	15580	15580	15580	0
30	20240219	181900	154296740	15580	15580	15580	15580	0
31	20240219	181800	154296740	15580	15580	15580	15580	0
32	20240219	181700	154296740	15580	15580	15580	15580	291
33	20240219	181600	154296740	15580	15580	15580	15580	0
34	20240219	181500	154296740	15580	15580	15580	15580	0
35	20240219	181400	154296740	15580	15580	15580	15580	0
36	20240219	181300	154296740	15580	15580	15580	15580	0
37	20240219	181200	154296740	15580	15580	15580	15580	0
38	20240219	181100	154296740	15580	15580	15580	15580	0
39	20240219	181000	154296740	15580	15580	15580	15580	0
40	20240219	180900	154296740	15580	15580	15580	15580	0
41	20240219	180800	154296740	15580	15580	15580	15580	0
42	20240219	180700	154296740	15580	15580	15580	15580	0
43	20240219	180600	154296740	15580	15580	15580	15580	0
44	20240219	180500	154296740	15580	15580	15580	15580	0
45	20240219	180400	154296740	15580	15580	15580	15580	0
46	20240219	180300	154296740	15580	15580	15580	15580	0
47	20240219	180200	154296740	15580	15580	15580	15580	0
48	20240219	180100	154296740	15580	15580	15580	15580	0
49	20240219	180000	154296740	15580	15580	15580	15580	0
50	20240219	175900	154296740	15580	15580	15580	15580	0
51	20240219	175800	154296740	15580	15580	15580	15580	0
52	20240219	175700	154296740	15580	15580	15580	15580	0
53	20240219	175600	154296740	15580	15580	15580	15580	0
54	20240219	175500	154296740	15580	15580	15580	15580	0
55	20240219	175400	154296740	15580	15580	15580	15580	0
56	20240219	175300	154296740	15580	15580	15580	15580	0
57	20240219	175200	154296740	15580	15580	15580	15580	0
58	20240219	175100	154296740	15580	15580	15580	15580	0
59	20240219	175000	154296740	15580	15580	15580	15580	0
60	20240219	174900	154296740	15580	15580	15580	15580	0
61	20240219	174800	154296740	15580	15580	15580	15580	0
62	20240219	174700	154296740	15580	15580	15580	15580	291
63	20240219	174600	154296740	15580	15580	15580	15580	0
64	20240219	174500	154296740	15580	15580	15580	15580	0
65	20240219	174400	154296740	15580	15580	15580	15580	0
66	20240219	174300	154296740	15580	15580	15580	15580	0
67	20240219	174200	154296740	15580	15580	15580	15580	0
68	20240219	174100	154296740	15580	15580	15580	15580	0
69	20240219	174000	154296740	15580	15580	15580	15580	0
70	20240219	173900	154296740	15580	15580	15580	15580	0
71	20240219	173800	154296740	15580	15580	15580	15580	0
72	20240219	173700	154296740	15580	15580	15580	15580	0
73	20240219	173600	154296740	15580	15580	15580	15580	0
74	20240219	173500	154296740	15580	15580	15580	15580	0
75	20240219	173400	154296740	15580	15580	15580	15580	0
76	20240219	173300	154296740	15580	15580	15580	15580	0
77	20240219	173200	154296740	15580	15580	15580	15580	0
78	20240219	173100	154296740	15580	15580	15580	15580	0
79	20240219	173000	154296740	15580	15580	15580	15580	0
80	20240219	172900	154296740	15580	15580	15580	15580	0
81	20240219	172800	154296740	15580	15580	15580	15580	0
82	20240219	172700	154296740	15580	15580	15580	15580	0
83	20240219	172600	154296740	15580	15580	15580	15580	0
84	20240219	172500	154296740	15580	15580	15580	15580	0
85	20240219	172400	154296740	15580	15580	15580	15580	0
86	20240219	172300	154296740	15580	15580	15580	15580	0
87	20240219	172200	154296740	15580	15580	15580	15580	0
88	20240219	172100	154296740	15580	15580	15580	15580	0
89	20240219	172000	154296740	15580	15580	15580	15580	0
90	20240219	171900	154296740	15580	15580	15580	15580	0
91	20240219	171800	154296740	15580	15580	15580	15580	0
92	20240219	171700	154296740	15580	15580	15580	15580	291
93	20240219	171600	154296740	15580	15580	15580	15580	0
94	20240219	171500	154296740	15580	15580	15580	15580	0
95	20240219	171400	154296740	15580	15580	15580	15580	0
96	20240219	171300	154296740	15580	15580	15580	15580	0
97	20240219	171200	154296740	15580	15580	15580	15580	0
98	20240219	171100	154296740	15580	15580	15580	15580	0
99	20240219	171000	154296740	15580	15580	15580	15580	0
100	20240219	170900	154296740	15580	15580	15580	15580	0
101	20240219	170800	154296740	15580	15580	15580	15580	0
102	20240219	170700	154296740	15580	15580	15580	15580	0
103	20240219	170600	154296740	15580	15580	15580	15580	0
104	20240219	170500	154296740	15580	15580	15580	15580	0
105	20240219	170400	154296740	15580	15580	15580	15580	0
106	20240219	170300	154296740	15580	15580	15580	15580	0
107	20240219	170200	154296740	15580	15580	15580	15580	0
108	20240219	170100	154296740	15580	15580	15580	15580	0
109	20240219	170000	154296740	15580	15580	15580	15580	0
110	20240219	165900	154296740	15580	15580	15580	15580	0
111	20240219	165800	154296740	15580	15580	15580	15580	0
112	20240219	165700	154296740	15580	15580	15580	15580	0
113	20240219	165600	154296740	15580	15580	15580	15580	0
114	20240219	165500	154296740	15580	15580	15580	15580	0
115	20240219	165400	154296740	15580	15580	15580	15580	0
116	20240219	165300	154296740	15580	15580	15580	15580	0
117	20240219	165200	154296740	15580	15580	15580	15580	0
118	20240219	165100	154296740	15580	15580	15580	15580	0
119	20240219	165000	154296740	15580	15580	15580	15580	0
120	20240219	164900	154296740	15580	15580	15580	15580	0
121	20240219	164800	154296740	15580	15580	15580	15580	0
122	20240219	164700	154296740	15580	15580	15580	15580	291
123	20240219	164600	154296740	15580	15580	15580	15580	0
124	20240219	164500	154296740	15580	15580	15580	15580	0
125	20240219	164400	154296740	15580	15580	15580	15580	0
126	20240219	164300	154296740	15580	15580	15580	15580	0
127	20240219	164200	154296740	15580	15580	15580	15580	0
128	20240219	164100	154296740	15580	15580	15580	15580	0
129	20240219	164000	154296740	15580	15580	15580	15580	0
130	20240219	163900	154296740	15580	15580	15580	15580	0
131	20240219	163800	154296740	15580	15580	15580	15580	0
132	20240219	163700	154296740	15580	15580	15580	15580	0
133	20240219	163600	154296740	15580	15580	15580	15580	0
134	20240219	163500	154296740	15580	15580	15580	15580	0
135	20240219	163400	154296740	15580	15580	15580	15580	0
136	20240219	163300	154296740	15580	15580	15580	15580	0
137	20240219	163200	154296740	15580	15580	15580	15580	0
138	20240219	163100	154296740	15580	15580	15580	15580	0
139	20240219	163000	154296740	15580	15580	15580	15580	0
140	20240219	162900	154296740	15580	15580	15580	15580	0
141	20240219	162800	154296740	15580	15580	15580	15580	0
142	20240219	162700	154296740	15580	15580	15580	15580	0
143	20240219	162600	154296740	15580	15580	15580	15580	0
144	20240219	162500	154296740	15580	15580	15580	15580	0
145	20240219	162400	154296740	15580	15580	15580	15580	0
146	20240219	162300	154296740	15580	15580	15580	15580	0
147	20240219	162200	154296740	15580	15580	15580	15580	0
148	20240219	162100	154296740	15580	15580	15580	15580	0
149	20240219	162000	154296740	15580	15580	15580	15580	0
150	20240219	161900	154296740	15580	15580	15580	15580	0
151	20240219	161800	154296740	15580	15580	15580	15580	0
152	20240219	161700	154296740	15580	15580	15580	15580	291
153	20240219	161600	154296740	15580	15580	15580	15580	0
154	20240219	161500	154296740	15580	15580	15580	15580	0
155	20240219	161400	154296740	15580	15580	15580	15580	0
156	20240219	161300	154296740	15580	15580	15580	15580	0
157	20240219	161200	154296740	15580	15580	15580	15580	0
158	20240219	161100	154296740	15580	15580	15580	15580	0
159	20240219	161000	154296740	15580	15580	15580	15580	0
160	20240219	160900	154296740	15580	15580	15580	15580	0
161	20240219	160800	154296740	15580	15580	15580	15580	0
162	20240219	160700	154296740	15580	15580	15580	15580	0
163	20240219	160600	154296740	15580	15580	15580	15580	0
164	20240219	160500	154296740	15580	15580	15580	15580	0
165	20240219	160400	154296740	15580	15580	15580	15580	0
166	20240219	160300	154296740	15580	15580	15580	15580	0
167	20240219	160200	154296740	15580	15580	15580	15580	0
168	20240219	160100	154296740	15580	15580	15580	15580	0
169	20240219	160000	154296740	15580	15580	15580	15580	0
170	20240219	155900	154296740	15580	15580	15580	15580	0
171	20240219	155800	154296740	15580	15580	15580	15580	0
172	20240219	155700	154296740	15580	15580	15580	15580	0
173	20240219	155600	154296740	15580	15580	15580	15580	0
174	20240219	155500	154296740	15580	15580	15580	15580	0
175	20240219	155400	154296740	15580	15580	15580	15580	0
176	20240219	155300	154296740	15580	15580	15580	15580	0
177	20240219	155200	154296740	15580	15580	15580	15580	0
178	20240219	155100	154296740	15580	15580	15580	15580	0
179	20240219	155000	154296740	15580	15580	15580	15580	0
180	20240219	154900	154296740	15580	15580	15580	15580	0
181	20240219	154800	154296740	15580	15580	15580	15580	0
182	20240219	154700	154296740	15580	15580	15580	15580	291
183	20240219	154600	154296740	15580	15580	15580	15580	0
184	20240219	154500	154296740	15580	15580	15580	15580	0
185	20240219	154400	154296740	15580	15580	15580	15580	0
186	20240219	154300	154296740	15580	15580	15580	15580	0
187	20240219	154200	154296740	15580	15580	15580	15580	0
188	20240219	154100	154296740	15580	15580	15580	15580	0
189	20240219	154000	154296740	15580	15580	15580	15580	0
190	20240219	153900	154296740	15580	15580	15580	15580	0
191	20240219	153800	154296740	15580	15580	15580	15580	0
192	20240219	153700	154296740	15580	15580	15580	15580	0
193	20240219	153600	154296740	15580	15580	15580	15580	0
194	20240219	153500	154296740	15580	15580	15580	15580	0
195	20240219	153400	154296740	15580	15580	15580	15580	0
196	20240219	153300	154296740	15580	15580	15580	15580	0
197	20240219	153200	154296740	15580	15580	15580	15580	0
198	20240219	153100	154296740	15580	15580	15580	15580	0
199	20240219	153000	154296740	15580	15580	15580	15580	291
200	20240219	152900	149762960	15590	15590	15590	15590	0
201	20240219	152800	149762960	15590	15590	15590	15590	0
202	20240219	152700	149762960	15590	15590	15590	15590	0
203	20240219	152600	149762960	15590	15590	15590	15590	0
204	20240219	152500	149762960	15590	15590	15590	15590	0
205	20240219	152400	149762960	15590	15590	15590	15590	0
206	20240219	152300	149762960	15590	15590	15590	15590	0
207	20240219	152200	149762960	15590	15590	15590	15590	0
208	20240219	152100	149762960	15590	15590	15590	15590	0
209	20240219	152000	149762960	15590	15590	15590	15590	0
210	20240219	151900	149762960	15590	15590	15590	15590	2
211	20240219	151800	149731780	15600	15600	15600	15600	45
212	20240219	151700	149029780	15600	15600	15600	15600	1
213	20240219	151600	149014180	15600	15600	15600	15600	0
214	20240219	151500	149014180	15600	15600	15600	15600	0
215	20240219	151400	149014180	15600	15600	15600	15600	100
216	20240219	151300	147454180	15600	15610	15610	15600	5
217	20240219	151200	147376170	15600	15600	15600	15600	2
218	20240219	151100	147344970	15600	15610	15610	15600	99
219	20240219	151000	145799610	15610	15610	15610	15610	0
220	20240219	150900	145799610	15610	15610	15610	15610	0
221	20240219	150800	145799610	15610	15610	15610	15610	0
222	20240219	150700	145799610	15610	15610	15610	15610	1
223	20240219	150600	145784000	15610	15610	15610	15610	0
224	20240219	150500	145784000	15610	15610	15610	15610	0
225	20240219	150400	145784000	15610	15610	15610	15610	0
226	20240219	150300	145784000	15610	15610	15610	15610	0
227	20240219	150200	145784000	15610	15610	15610	15610	2
228	20240219	150100	145752780	15610	15610	15610	15610	0
229	20240219	150000	145752780	15610	15610	15610	15610	1
230	20240219	145900	145737170	15610	15610	15610	15610	0
231	20240219	145800	145737170	15610	15610	15610	15610	0
232	20240219	145700	145737170	15610	15610	15610	15610	1
233	20240219	145600	145721560	15610	15610	15610	15610	1
234	20240219	145500	145705950	15610	15610	15610	15610	50
235	20240219	145400	144925450	15630	15630	15630	15630	0
236	20240219	145300	144925450	15630	15630	15630	15630	2
237	20240219	145200	144894190	15630	15630	15630	15630	1
238	20240219	145100	144878560	15610	15610	15610	15610	1
239	20240219	145000	144862950	15620	15620	15620	15620	1
240	20240219	144900	144847330	15620	15620	15620	15620	0
241	20240219	144800	144847330	15620	15620	15620	15620	0
242	20240219	144700	144847330	15620	15620	15620	15620	0
243	20240219	144600	144847330	15620	15620	15620	15620	0
244	20240219	144500	144847330	15620	15620	15620	15620	0
245	20240219	144400	144847330	15620	15620	15620	15620	0
246	20240219	144300	144847330	15620	15620	15620	15620	0
247	20240219	144200	144847330	15620	15620	15620	15620	0
248	20240219	144100	144847330	15620	15620	15620	15620	0
249	20240219	144000	144847330	15620	15620	15620	15620	0
250	20240219	143900	144847330	15620	15620	15620	15620	40
251	20240219	143800	144222530	15630	15630	15630	15630	2
252	20240219	143700	144191270	15600	15600	15600	15600	0
253	20240219	143600	144191270	15600	15600	15600	15600	0
254	20240219	143500	144191270	15600	15600	15600	15600	0
255	20240219	143400	144191270	15600	15600	15600	15600	0
256	20240219	143300	144191270	15600	15600	15600	15600	0
257	20240219	143200	144191270	15600	15600	15600	15600	0
258	20240219	143100	144191270	15600	15600	15600	15600	0
259	20240219	143000	144191270	15600	15600	15600	15600	0
260	20240219	142900	144191270	15600	15600	15600	15600	0
261	20240219	142800	144191270	15600	15600	15600	15600	5
262	20240219	142700	144113270	15620	15620	15620	15620	0
263	20240219	142600	144113270	15620	15620	15620	15620	0
264	20240219	142500	144113270	15620	15620	15620	15620	0
265	20240219	142400	144113270	15620	15620	15620	15620	2
266	20240219	142300	144082030	15620	15610	15620	15610	4
267	20240219	142200	144019580	15620	15620	15620	15620	7
268	20240219	142100	143910240	15620	15620	15620	15620	0
269	20240219	142000	143910240	15620	15620	15620	15620	0
270	20240219	141900	143910240	15620	15620	15620	15620	0
271	20240219	141800	143910240	15620	15620	15620	15620	0
272	20240219	141700	143910240	15620	15620	15620	15620	2
273	20240219	141600	143879000	15630	15630	15630	15630	0
274	20240219	141500	143879000	15630	15630	15630	15630	0
275	20240219	141400	143879000	15630	15630	15630	15630	0
276	20240219	141300	143879000	15630	15630	15630	15630	3
277	20240219	141200	143832110	15630	15630	15630	15620	4
278	20240219	141100	143769600	15620	15620	15620	15620	0
279	20240219	141000	143769600	15620	15620	15620	15620	2
280	20240219	140900	143738360	15620	15620	15620	15620	35
281	20240219	140800	143191660	15640	15640	15640	15640	0
282	20240219	140700	143191660	15640	15640	15640	15640	0
283	20240219	140600	143191660	15640	15640	15640	15640	0
284	20240219	140500	143191660	15640	15640	15640	15640	60
285	20240219	140400	142253260	15610	15610	15610	15610	10
286	20240219	140300	142097160	15600	15600	15600	15600	0
287	20240219	140200	142097160	15600	15600	15600	15600	0
288	20240219	140100	142097160	15600	15600	15600	15600	0
289	20240219	140000	142097160	15600	15600	15600	15600	0
290	20240219	135900	142097160	15600	15600	15600	15600	0
291	20240219	135800	142097160	15600	15600	15600	15600	0
292	20240219	135700	142097160	15600	15600	15600	15600	0
293	20240219	135600	142097160	15600	15600	15600	15600	0
294	20240219	135500	142097160	15600	15600	15600	15600	0
295	20240219	135400	142097160	15600	15600	15600	15600	0
296	20240219	135300	142097160	15600	15600	15600	15600	0
297	20240219	135200	142097160	15600	15600	15600	15600	0
298	20240219	135100	142097160	15600	15600	15600	15600	0
299	20240219	135000	142097160	15600	15600	15600	15600	0
300	20240219	134900	142097160	15600	15600	15600	15600	0
301	20240219	134800	142097160	15600	15600	15600	15600	0
302	20240219	134700	142097160	15600	15610	15610	15600	65
303	20240219	134600	141082780	15610	15610	15610	15610	2
304	20240219	134500	141051560	15640	15640	15640	15640	0
305	20240219	134400	141051560	15640	15640	15640	15640	0
306	20240219	134300	141051560	15640	15640	15640	15640	0
307	20240219	134200	141051560	15640	15640	15640	15640	21
308	20240219	134100	140723120	15610	15610	15610	15610	0
309	20240219	134000	140723120	15610	15610	15610	15600	87
310	20240219	133900	139365340	15620	15620	15620	15620	0
311	20240219	133800	139365340	15620	15620	15620	15620	0
312	20240219	133700	139365340	15620	15620	15620	15620	15
313	20240219	133600	139131040	15640	15640	15640	15640	0
314	20240219	133500	139131040	15640	15640	15640	15640	0
315	20240219	133400	139131040	15640	15640	15640	15640	0
316	20240219	133300	139131040	15640	15640	15640	15640	0
317	20240219	133200	139131040	15640	15640	15640	15640	0
318	20240219	133100	139131040	15640	15640	15640	15640	0
319	20240219	133000	139131040	15640	15640	15640	15640	0
320	20240219	132900	139131040	15640	15640	15640	15640	0
321	20240219	132800	139131040	15640	15640	15640	15640	0
322	20240219	132700	139131040	15640	15640	15640	15640	0
323	20240219	132600	139131040	15640	15640	15640	15640	1
324	20240219	132500	139115400	15640	15640	15640	15640	0
325	20240219	132400	139115400	15640	15640	15640	15640	0
326	20240219	132300	139115400	15640	15640	15640	15640	0
327	20240219	132200	139115400	15640	15640	15640	15640	0
328	20240219	132100	139115400	15640	15640	15640	15640	200
329	20240219	132000	135987400	15640	15640	15640	15640	0
330	20240219	131900	135987400	15640	15640	15640	15640	0
331	20240219	131800	135987400	15640	15640	15640	15640	0
332	20240219	131700	135987400	15640	15640	15640	15640	0
333	20240219	131600	135987400	15640	15640	15640	15640	0
334	20240219	131500	135987400	15640	15640	15640	15640	0
335	20240219	131400	135987400	15640	15640	15640	15640	0
336	20240219	131300	135987400	15640	15640	15640	15640	14
337	20240219	131200	135768440	15640	15640	15640	15640	20
338	20240219	131100	135455640	15640	15640	15640	15640	1
339	20240219	131000	135440000	15620	15620	15620	15620	0
340	20240219	130900	135440000	15620	15620	15620	15620	20
341	20240219	130800	135127600	15640	15640	15640	15640	0
342	20240219	130700	135127600	15640	15640	15640	15640	0
343	20240219	130600	135127600	15640	15640	15640	15640	0
344	20240219	130500	135127600	15640	15640	15640	15640	1
345	20240219	130400	135111960	15640	15640	15640	15640	0
346	20240219	130300	135111960	15640	15640	15640	15640	12
347	20240219	130200	134924280	15640	15640	15640	15640	0
348	20240219	130100	134924280	15640	15640	15640	15640	20
349	20240219	130000	134611480	15640	15640	15640	15640	78
350	20240219	125900	133391560	15640	15640	15640	15640	0
351	20240219	125800	133391560	15640	15640	15640	15640	0
352	20240219	125700	133391560	15640	15640	15640	15640	0
353	20240219	125600	133391560	15640	15640	15640	15640	0
354	20240219	125500	133391560	15640	15640	15640	15640	1
355	20240219	125400	133375920	15640	15640	15640	15640	0
356	20240219	125300	133375920	15640	15640	15640	15640	0
357	20240219	125200	133375920	15640	15620	15640	15620	21
358	20240219	125100	133047880	15640	15640	15640	15640	0
359	20240219	125000	133047880	15640	15630	15640	15630	2
360	20240219	124900	133016610	15640	15640	15640	15640	0
361	20240219	124800	133016610	15640	15640	15640	15640	0
362	20240219	124700	133016610	15640	15640	15640	15640	0
363	20240219	124600	133016610	15640	15630	15640	15630	41
364	20240219	124500	132375770	15620	15620	15620	15620	10
365	20240219	124400	132219570	15640	15640	15640	15640	1
366	20240219	124300	132203930	15610	15610	15610	15610	0
367	20240219	124200	132203930	15610	15610	15610	15610	0
368	20240219	124100	132203930	15610	15610	15610	15610	1
369	20240219	124000	132188320	15640	15640	15640	15640	0
370	20240219	123900	132188320	15640	15640	15640	15640	0
371	20240219	123800	132188320	15640	15640	15640	15640	10
372	20240219	123700	132031920	15620	15620	15620	15620	100
373	20240219	123600	130469920	15610	15610	15610	15610	0
374	20240219	123500	130469920	15610	15610	15610	15610	0
375	20240219	123400	130469920	15610	15610	15610	15610	0
376	20240219	123300	130469920	15610	15610	15610	15610	0
377	20240219	123200	130469920	15610	15610	15610	15610	18
378	20240219	123100	130188940	15620	15620	15620	15620	0
379	20240219	123000	130188940	15620	15620	15620	15620	0
380	20240219	122900	130188940	15620	15620	15620	15620	0
381	20240219	122800	130188940	15620	15620	15620	15620	0
382	20240219	122700	130188940	15620	15630	15630	15600	50
383	20240219	122600	129408080	15630	15630	15630	15630	18
384	20240219	122500	129126740	15610	15610	15610	15610	14
385	20240219	122400	128908200	15610	15610	15610	15610	6
386	20240219	122300	128814540	15630	15630	15630	15630	0
387	20240219	122200	128814540	15630	15630	15630	15630	30
388	20240219	122100	128345640	15630	15630	15630	15630	0
389	20240219	122000	128345640	15630	15630	15630	15630	0
390	20240219	121900	128345640	15630	15630	15630	15630	0
391	20240219	121800	128345640	15630	15630	15630	15630	0
392	20240219	121700	128345640	15630	15630	15630	15630	0
393	20240219	121600	128345640	15630	15630	15630	15630	0
394	20240219	121500	128345640	15630	15630	15630	15630	40
395	20240219	121400	127720440	15630	15620	15630	15620	120
396	20240219	121300	125845720	15620	15620	15620	15620	0
397	20240219	121200	125845720	15620	15620	15620	15620	0
398	20240219	121100	125845720	15620	15620	15620	15620	0
399	20240219	121000	125845720	15620	15620	15620	15620	0
400	20240219	120900	125845720	15620	15620	15620	15620	0
401	20240219	120800	125845720	15620	15620	15620	15620	0
402	20240219	120700	125845720	15620	15620	15620	15620	0
403	20240219	120600	125845720	15620	15620	15620	15620	2
404	20240219	120500	125814480	15620	15620	15620	15620	0
405	20240219	120400	125814480	15620	15620	15620	15620	0
406	20240219	120300	125814480	15620	15620	15620	15620	0
407	20240219	120200	125814480	15620	15620	15620	15620	0
408	20240219	120100	125814480	15620	15620	15620	15620	0
409	20240219	120000	125814480	15620	15620	15620	15620	0
410	20240219	115900	125814480	15620	15620	15620	15620	0
411	20240219	115800	125814480	15620	15620	15620	15620	3
412	20240219	115700	125767620	15620	15620	15620	15620	0
413	20240219	115600	125767620	15620	15620	15620	15620	0
414	20240219	115500	125767620	15620	15620	15620	15620	0
415	20240219	115400	125767620	15620	15620	15620	15620	0
416	20240219	115300	125767620	15620	15620	15620	15620	0
417	20240219	115200	125767620	15620	15620	15620	15620	1
418	20240219	115100	125752000	15600	15600	15600	15600	0
419	20240219	115000	125752000	15600	15600	15600	15600	0
420	20240219	114900	125752000	15600	15600	15600	15600	0
421	20240219	114800	125752000	15600	15600	15600	15600	0
422	20240219	114700	125752000	15600	15600	15600	15600	0
423	20240219	114600	125752000	15600	15600	15600	15600	0
424	20240219	114500	125752000	15600	15600	15600	15600	2
425	20240219	114400	125720800	15600	15630	15630	15600	62
426	20240219	114300	124751800	15630	15630	15630	15630	0
427	20240219	114200	124751800	15630	15630	15630	15630	0
428	20240219	114100	124751800	15630	15630	15630	15630	0
429	20240219	114000	124751800	15630	15630	15630	15630	0
430	20240219	113900	124751800	15630	15630	15630	15630	0
431	20240219	113800	124751800	15630	15630	15630	15630	0
432	20240219	113700	124751800	15630	15630	15630	15630	0
433	20240219	113600	124751800	15630	15630	15630	15630	1
434	20240219	113500	124736170	15620	15620	15620	15620	0
435	20240219	113400	124736170	15620	15620	15620	15620	0
436	20240219	113300	124736170	15620	15620	15620	15620	1
437	20240219	113200	124720550	15640	15640	15640	15640	0
438	20240219	113100	124720550	15640	15640	15640	15640	0
439	20240219	113000	124720550	15640	15640	15640	15640	0
440	20240219	112900	124720550	15640	15640	15640	15640	0
441	20240219	112800	124720550	15640	15640	15640	15640	14
442	20240219	112700	124501590	15600	15590	15600	15590	7
443	20240219	112600	124392450	15590	15590	15590	15590	0
444	20240219	112500	124392450	15590	15590	15590	15590	0
445	20240219	112400	124392450	15590	15590	15590	15590	0
446	20240219	112300	124392450	15590	15590	15590	15590	6
447	20240219	112200	124298910	15580	15580	15580	15580	5
448	20240219	112100	124221010	15580	15570	15580	15570	2
449	20240219	112000	124189860	15580	15580	15580	15580	126
450	20240219	111900	122226780	15580	15580	15580	15580	0
451	20240219	111800	122226780	15580	15580	15580	15580	0
452	20240219	111700	122226780	15580	15580	15580	15580	0
453	20240219	111600	122226780	15580	15580	15580	15580	0
454	20240219	111500	122226780	15580	15580	15580	15580	0
455	20240219	111400	122226780	15580	15580	15580	15580	11
456	20240219	111300	122055400	15580	15580	15580	15580	0
457	20240219	111200	122055400	15580	15580	15580	15580	2
458	20240219	111100	122024240	15570	15570	15570	15570	0
459	20240219	111000	122024240	15570	15570	15570	15570	1
460	20240219	110900	122008670	15580	15580	15580	15580	1
461	20240219	110800	121993090	15580	15580	15580	15580	5
462	20240219	110700	121915190	15570	15570	15570	15570	0
463	20240219	110600	121915190	15570	15570	15570	15570	0
464	20240219	110500	121915190	15570	15570	15570	15570	0
465	20240219	110400	121915190	15570	15570	15570	15570	0
466	20240219	110300	121915190	15570	15570	15570	15570	0
467	20240219	110200	121915190	15570	15570	15570	15570	0
468	20240219	110100	121915190	15570	15570	15570	15570	0
469	20240219	110000	121915190	15570	15570	15570	15570	0
470	20240219	105900	121915190	15570	15570	15570	15570	0
471	20240219	105800	121915190	15570	15570	15570	15570	0
472	20240219	105700	121915190	15570	15570	15570	15570	3
473	20240219	105600	121868480	15580	15580	15580	15580	0
474	20240219	105500	121868480	15580	15580	15580	15580	0
475	20240219	105400	121868480	15580	15580	15580	15580	1
476	20240219	105300	121852900	15570	15570	15570	15570	0
477	20240219	105200	121852900	15570	15570	15570	15570	0
478	20240219	105100	121852900	15570	15570	15570	15570	0
479	20240219	105000	121852900	15570	15570	15570	15570	0
480	20240219	104900	121852900	15570	15570	15570	15570	0
481	20240219	104800	121852900	15570	15570	15570	15570	2
482	20240219	104700	121821760	15570	15570	15570	15570	0
483	20240219	104600	121821760	15570	15570	15570	15570	0
484	20240219	104500	121821760	15570	15570	15570	15570	0
485	20240219	104400	121821760	15570	15570	15570	15570	0
486	20240219	104300	121821760	15570	15570	15570	15570	10
487	20240219	104200	121666060	15570	15570	15570	15570	0
488	20240219	104100	121666060	15570	15570	15570	15570	0
489	20240219	104000	121666060	15570	15570	15570	15570	0
490	20240219	103900	121666060	15570	15570	15570	15570	2
491	20240219	103800	121634920	15580	15580	15580	15580	0
492	20240219	103700	121634920	15580	15580	15580	15580	0
493	20240219	103600	121634920	15580	15580	15580	15580	0
494	20240219	103500	121634920	15580	15580	15580	15580	0
495	20240219	103400	121634920	15580	15580	15580	15580	0
496	20240219	103300	121634920	15580	15580	15580	15580	0
497	20240219	103200	121634920	15580	15560	15580	15560	100
498	20240219	103100	120077320	15560	15550	15560	15550	20
499	20240219	103000	119766130	15540	15540	15540	15540	300
500	20240219	102900	115104130	15530	15530	15530	15530	25
501	20240219	102800	114715880	15520	15520	15520	15520	0
502	20240219	102700	114715880	15520	15520	15520	15520	0
503	20240219	102600	114715880	15520	15520	15520	15520	0
504	20240219	102500	114715880	15520	15520	15520	15520	0
505	20240219	102400	114715880	15520	15520	15520	15520	0
506	20240219	102300	114715880	15520	15520	15520	15520	0
507	20240219	102200	114715880	15520	15530	15530	15520	112
508	20240219	102100	112976550	15530	15530	15530	15530	1
509	20240219	102000	112961020	15530	15530	15530	15530	0
510	20240219	101900	112961020	15530	15530	15530	15530	0
511	20240219	101800	112961020	15530	15530	15530	15530	5
512	20240219	101700	112883370	15530	15540	15540	15530	5
513	20240219	101600	112805690	15560	15560	15560	15560	0
514	20240219	101500	112805690	15560	15560	15560	15560	0
515	20240219	101400	112805690	15560	15560	15560	15560	0
516	20240219	101300	112805690	15560	15560	15560	15560	1
517	20240219	101200	112790130	15540	15540	15540	15540	0
518	20240219	101100	112790130	15540	15540	15540	15540	0
519	20240219	101000	112790130	15540	15540	15540	15540	101
520	20240219	100900	111220590	15540	15540	15540	15540	0
521	20240219	100800	111220590	15540	15540	15540	15540	0
522	20240219	100700	111220590	15540	15540	15550	15540	45
523	20240219	100600	110521120	15540	15560	15560	15540	280
524	20240219	100500	106169390	15560	15590	15590	15560	180
525	20240219	100400	103368520	15630	15640	15640	15630	636
526	20240219	100300	93426800	15680	15680	15680	15660	503
527	20240219	100200	85549740	15700	15700	15710	15700	31
528	20240219	100100	85063020	15710	15710	15710	15710	0
529	20240219	100000	85063020	15710	15680	15710	15680	59
530	20240219	095900	84136530	15640	15630	15680	15630	312
531	20240219	095800	79256420	15630	15630	15630	15630	0
532	20240219	095700	79256420	15630	15630	15630	15630	0
533	20240219	095600	79256420	15630	15620	15630	15620	30
534	20240219	095500	78787670	15620	15620	15620	15620	1
535	20240219	095400	78772050	15590	15590	15590	15590	23
536	20240219	095300	78413480	15590	15590	15590	15590	144
537	20240219	095200	76168520	15590	15590	15590	15590	1
538	20240219	095100	76152930	15590	15590	15590	15590	1
539	20240219	095000	76137340	15570	15570	15570	15570	0
540	20240219	094900	76137340	15570	15570	15570	15570	0
541	20240219	094800	76137340	15570	15570	15570	15570	0
542	20240219	094700	76137340	15570	15570	15570	15570	0
543	20240219	094600	76137340	15570	15570	15570	15570	0
544	20240219	094500	76137340	15570	15570	15570	15570	0
545	20240219	094400	76137340	15570	15570	15590	15570	24
546	20240219	094300	75763640	15550	15550	15550	15550	17
547	20240219	094200	75499290	15540	15590	15590	15520	49
548	20240219	094100	74735510	15590	15590	15590	15590	14
549	20240219	094000	74517250	15620	15620	15620	15620	0
550	20240219	093900	74517250	15620	15620	15620	15620	0
551	20240219	093800	74517250	15620	15620	15620	15620	45
552	20240219	093700	73814350	15620	15620	15620	15620	1
553	20240219	093600	73798730	15590	15530	15590	15530	512
554	20240219	093500	65838370	15530	15530	15530	15530	1
555	20240219	093400	65822840	15530	15510	15530	15510	11
556	20240219	093300	65652210	15490	15490	15490	15490	0
557	20240219	093200	65652210	15490	15490	15490	15490	2
558	20240219	093100	65621230	15530	15530	15530	15530	1
559	20240219	093000	65605700	15500	15510	15510	15500	21
560	20240219	092900	65280040	15500	15500	15500	15500	1
561	20240219	092800	65264540	15500	15490	15500	15490	520
562	20240219	092700	57209720	15490	15490	15490	15490	100
563	20240219	092600	55660720	15490	15490	15490	15490	0
564	20240219	092500	55660720	15490	15470	15490	15470	3
565	20240219	092400	55614270	15460	15480	15480	15460	42
566	20240219	092300	54964790	15490	15490	15490	15490	0
567	20240219	092200	54964790	15490	15500	15500	15490	658
568	20240219	092100	44771330	15490	15490	15490	15490	0
569	20240219	092000	44771330	15490	15490	15490	15490	0
570	20240219	091900	44771330	15490	15490	15510	15490	1384
571	20240219	091800	23330910	15470	15470	15470	15470	0
572	20240219	091700	23330910	15470	15490	15490	15470	558
573	20240219	091600	14698190	15480	15480	15480	15480	0
574	20240219	091500	14698190	15480	15480	15480	15480	0
575	20240219	091400	14698190	15480	15480	15480	15480	20
576	20240219	091300	14388590	15480	15490	15490	15480	203
577	20240219	091200	11244140	15500	15500	15500	15500	0
578	20240219	091100	11244140	15500	15500	15500	15500	103
579	20240219	091000	9647640	15520	15500	15520	15480	246
580	20240219	090900	5839380	15500	15500	15500	15500	0
581	20240219	090800	5839380	15500	15500	15500	15500	20
582	20240219	090700	5529380	15460	15470	15470	15460	62
583	20240219	090600	4570690	15520	15520	15520	15520	6
584	20240219	090500	4477570	15530	15530	15530	15530	9
585	20240219	090400	4337800	15530	15530	15530	15530	50
586	20240219	090300	3561300	15570	15570	15570	15570	0
587	20240219	090200	3561300	15570	15570	15570	15570	2
588	20240219	090100	3530160	15570	15570	15570	15570	0
589	20240219	090000	3530160	15570	15640	15640	15570	226