KissMeData/006370/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184700	289821970	9800	9800	9800	9800	24
3	20240219	184600	289821970	9800	9800	9800	9800	0
4	20240219	184500	289821970	9800	9800	9800	9800	0
5	20240219	184400	289821970	9800	9800	9800	9800	0
6	20240219	184300	289821970	9800	9800	9800	9800	0
7	20240219	184200	289821970	9800	9800	9800	9800	0
8	20240219	184100	289821970	9800	9800	9800	9800	0
9	20240219	184000	289821970	9800	9800	9800	9800	0
10	20240219	183900	289821970	9800	9800	9800	9800	0
11	20240219	183800	289821970	9800	9800	9800	9800	0
12	20240219	183700	289821970	9800	9800	9800	9800	0
13	20240219	183600	289821970	9800	9800	9800	9800	0
14	20240219	183500	289821970	9800	9800	9800	9800	0
15	20240219	183400	289821970	9800	9800	9800	9800	0
16	20240219	183300	289821970	9800	9800	9800	9800	0
17	20240219	183200	289821970	9800	9800	9800	9800	0
18	20240219	183100	289821970	9800	9800	9800	9800	0
19	20240219	183000	289821970	9800	9800	9800	9800	0
20	20240219	182900	289821970	9800	9800	9800	9800	0
21	20240219	182800	289821970	9800	9800	9800	9800	0
22	20240219	182700	289821970	9800	9800	9800	9800	0
23	20240219	182600	289821970	9800	9800	9800	9800	0
24	20240219	182500	289821970	9800	9800	9800	9800	0
25	20240219	182400	289821970	9800	9800	9800	9800	0
26	20240219	182300	289821970	9800	9800	9800	9800	0
27	20240219	182200	289821970	9800	9800	9800	9800	0
28	20240219	182100	289821970	9800	9800	9800	9800	0
29	20240219	182000	289821970	9800	9800	9800	9800	0
30	20240219	181900	289821970	9800	9800	9800	9800	0
31	20240219	181800	289821970	9800	9800	9800	9800	0
32	20240219	181700	289821970	9800	9800	9800	9800	24
33	20240219	181600	289821970	9800	9800	9800	9800	0
34	20240219	181500	289821970	9800	9800	9800	9800	0
35	20240219	181400	289821970	9800	9800	9800	9800	0
36	20240219	181300	289821970	9800	9800	9800	9800	0
37	20240219	181200	289821970	9800	9800	9800	9800	0
38	20240219	181100	289821970	9800	9800	9800	9800	0
39	20240219	181000	289821970	9800	9800	9800	9800	0
40	20240219	180900	289821970	9800	9800	9800	9800	0
41	20240219	180800	289821970	9800	9800	9800	9800	0
42	20240219	180700	289821970	9800	9800	9800	9800	0
43	20240219	180600	289821970	9800	9800	9800	9800	0
44	20240219	180500	289821970	9800	9800	9800	9800	0
45	20240219	180400	289821970	9800	9800	9800	9800	0
46	20240219	180300	289821970	9800	9800	9800	9800	0
47	20240219	180200	289821970	9800	9800	9800	9800	0
48	20240219	180100	289821970	9800	9800	9800	9800	0
49	20240219	180000	289821970	9800	9800	9800	9800	0
50	20240219	175900	289821970	9800	9800	9800	9800	0
51	20240219	175800	289821970	9800	9800	9800	9800	0
52	20240219	175700	289821970	9800	9800	9800	9800	0
53	20240219	175600	289821970	9800	9800	9800	9800	0
54	20240219	175500	289821970	9800	9800	9800	9800	0
55	20240219	175400	289821970	9800	9800	9800	9800	0
56	20240219	175300	289821970	9800	9800	9800	9800	0
57	20240219	175200	289821970	9800	9800	9800	9800	0
58	20240219	175100	289821970	9800	9800	9800	9800	0
59	20240219	175000	289821970	9800	9800	9800	9800	0
60	20240219	174900	289821970	9800	9800	9800	9800	0
61	20240219	174800	289821970	9800	9800	9800	9800	0
62	20240219	174700	289821970	9800	9800	9800	9800	24
63	20240219	174600	289821970	9800	9800	9800	9800	0
64	20240219	174500	289821970	9800	9800	9800	9800	0
65	20240219	174400	289821970	9800	9800	9800	9800	0
66	20240219	174300	289821970	9800	9800	9800	9800	0
67	20240219	174200	289821970	9800	9800	9800	9800	0
68	20240219	174100	289821970	9800	9800	9800	9800	0
69	20240219	174000	289821970	9800	9800	9800	9800	0
70	20240219	173900	289821970	9800	9800	9800	9800	0
71	20240219	173800	289821970	9800	9800	9800	9800	0
72	20240219	173700	289821970	9800	9800	9800	9800	0
73	20240219	173600	289821970	9800	9800	9800	9800	0
74	20240219	173500	289821970	9800	9800	9800	9800	0
75	20240219	173400	289821970	9800	9800	9800	9800	0
76	20240219	173300	289821970	9800	9800	9800	9800	0
77	20240219	173200	289821970	9800	9800	9800	9800	0
78	20240219	173100	289821970	9800	9800	9800	9800	0
79	20240219	173000	289821970	9800	9800	9800	9800	0
80	20240219	172900	289821970	9800	9800	9800	9800	0
81	20240219	172800	289821970	9800	9800	9800	9800	0
82	20240219	172700	289821970	9800	9800	9800	9800	0
83	20240219	172600	289821970	9800	9800	9800	9800	0
84	20240219	172500	289821970	9800	9800	9800	9800	0
85	20240219	172400	289821970	9800	9800	9800	9800	0
86	20240219	172300	289821970	9800	9800	9800	9800	0
87	20240219	172200	289821970	9800	9800	9800	9800	0
88	20240219	172100	289821970	9800	9800	9800	9800	0
89	20240219	172000	289821970	9800	9800	9800	9800	0
90	20240219	171900	289821970	9800	9800	9800	9800	0
91	20240219	171800	289821970	9800	9800	9800	9800	0
92	20240219	171700	289821970	9800	9800	9800	9800	24
93	20240219	171600	289821970	9800	9800	9800	9800	0
94	20240219	171500	289821970	9800	9800	9800	9800	0
95	20240219	171400	289821970	9800	9800	9800	9800	0
96	20240219	171300	289821970	9800	9800	9800	9800	0
97	20240219	171200	289821970	9800	9800	9800	9800	0
98	20240219	171100	289821970	9800	9800	9800	9800	0
99	20240219	171000	289821970	9800	9800	9800	9800	0
100	20240219	170900	289821970	9800	9800	9800	9800	0
101	20240219	170800	289821970	9800	9800	9800	9800	0
102	20240219	170700	289821970	9800	9800	9800	9800	0
103	20240219	170600	289821970	9800	9800	9800	9800	0
104	20240219	170500	289821970	9800	9800	9800	9800	0
105	20240219	170400	289821970	9800	9800	9800	9800	0
106	20240219	170300	289821970	9800	9800	9800	9800	0
107	20240219	170200	289821970	9800	9800	9800	9800	0
108	20240219	170100	289821970	9800	9800	9800	9800	0
109	20240219	170000	289821970	9800	9800	9800	9800	0
110	20240219	165900	289821970	9800	9800	9800	9800	0
111	20240219	165800	289821970	9800	9800	9800	9800	0
112	20240219	165700	289821970	9800	9800	9800	9800	0
113	20240219	165600	289821970	9800	9800	9800	9800	0
114	20240219	165500	289821970	9800	9800	9800	9800	0
115	20240219	165400	289821970	9800	9800	9800	9800	0
116	20240219	165300	289821970	9800	9800	9800	9800	0
117	20240219	165200	289821970	9800	9800	9800	9800	0
118	20240219	165100	289821970	9800	9800	9800	9800	0
119	20240219	165000	289821970	9800	9800	9800	9800	0
120	20240219	164900	289821970	9800	9800	9800	9800	0
121	20240219	164800	289821970	9800	9800	9800	9800	0
122	20240219	164700	289821970	9800	9800	9800	9800	24
123	20240219	164600	289821970	9800	9800	9800	9800	0
124	20240219	164500	289821970	9800	9800	9800	9800	0
125	20240219	164400	289821970	9800	9800	9800	9800	0
126	20240219	164300	289821970	9800	9800	9800	9800	0
127	20240219	164200	289821970	9800	9800	9800	9800	0
128	20240219	164100	289821970	9800	9800	9800	9800	0
129	20240219	164000	289821970	9800	9800	9800	9800	0
130	20240219	163900	289821970	9800	9800	9800	9800	0
131	20240219	163800	289821970	9800	9800	9800	9800	0
132	20240219	163700	289821970	9800	9800	9800	9800	0
133	20240219	163600	289821970	9800	9800	9800	9800	0
134	20240219	163500	289821970	9800	9800	9800	9800	0
135	20240219	163400	289821970	9800	9800	9800	9800	0
136	20240219	163300	289821970	9800	9800	9800	9800	0
137	20240219	163200	289821970	9800	9800	9800	9800	0
138	20240219	163100	289821970	9800	9800	9800	9800	0
139	20240219	163000	289821970	9800	9800	9800	9800	0
140	20240219	162900	289821970	9800	9800	9800	9800	0
141	20240219	162800	289821970	9800	9800	9800	9800	0
142	20240219	162700	289821970	9800	9800	9800	9800	0
143	20240219	162600	289821970	9800	9800	9800	9800	0
144	20240219	162500	289821970	9800	9800	9800	9800	0
145	20240219	162400	289821970	9800	9800	9800	9800	0
146	20240219	162300	289821970	9800	9800	9800	9800	0
147	20240219	162200	289821970	9800	9800	9800	9800	0
148	20240219	162100	289821970	9800	9800	9800	9800	0
149	20240219	162000	289821970	9800	9800	9800	9800	0
150	20240219	161900	289821970	9800	9800	9800	9800	0
151	20240219	161800	289821970	9800	9800	9800	9800	0
152	20240219	161700	289821970	9800	9800	9800	9800	24
153	20240219	161600	289821970	9800	9800	9800	9800	0
154	20240219	161500	289821970	9800	9800	9800	9800	0
155	20240219	161400	289821970	9800	9800	9800	9800	0
156	20240219	161300	289821970	9800	9800	9800	9800	0
157	20240219	161200	289821970	9800	9800	9800	9800	0
158	20240219	161100	289821970	9800	9800	9800	9800	0
159	20240219	161000	289821970	9800	9800	9800	9800	0
160	20240219	160900	289821970	9800	9800	9800	9800	0
161	20240219	160800	289821970	9800	9800	9800	9800	0
162	20240219	160700	289821970	9800	9800	9800	9800	0
163	20240219	160600	289821970	9800	9800	9800	9800	0
164	20240219	160500	289821970	9800	9800	9800	9800	0
165	20240219	160400	289821970	9800	9800	9800	9800	0
166	20240219	160300	289821970	9800	9800	9800	9800	0
167	20240219	160200	289821970	9800	9800	9800	9800	0
168	20240219	160100	289821970	9800	9800	9800	9800	0
169	20240219	160000	289821970	9800	9800	9800	9800	0
170	20240219	155900	289821970	9800	9800	9800	9800	0
171	20240219	155800	289821970	9800	9800	9800	9800	0
172	20240219	155700	289821970	9800	9800	9800	9800	0
173	20240219	155600	289821970	9800	9800	9800	9800	0
174	20240219	155500	289821970	9800	9800	9800	9800	0
175	20240219	155400	289821970	9800	9800	9800	9800	0
176	20240219	155300	289821970	9800	9800	9800	9800	0
177	20240219	155200	289821970	9800	9800	9800	9800	0
178	20240219	155100	289821970	9800	9800	9800	9800	0
179	20240219	155000	289821970	9800	9800	9800	9800	0
180	20240219	154900	289821970	9800	9800	9800	9800	0
181	20240219	154800	289821970	9800	9800	9800	9800	0
182	20240219	154700	289821970	9800	9800	9800	9800	24
183	20240219	154600	289821970	9800	9800	9800	9800	0
184	20240219	154500	289821970	9800	9800	9800	9800	0
185	20240219	154400	289821970	9800	9800	9800	9800	0
186	20240219	154300	289821970	9800	9800	9800	9800	0
187	20240219	154200	289821970	9800	9800	9800	9800	0
188	20240219	154100	289821970	9800	9800	9800	9800	0
189	20240219	154000	289821970	9800	9800	9800	9800	0
190	20240219	153900	289821970	9800	9800	9800	9800	0
191	20240219	153800	289821970	9800	9800	9800	9800	0
192	20240219	153700	289821970	9800	9800	9800	9800	0
193	20240219	153600	289821970	9800	9800	9800	9800	0
194	20240219	153500	289821970	9800	9800	9800	9800	0
195	20240219	153400	289821970	9800	9800	9800	9800	0
196	20240219	153300	289821970	9800	9800	9800	9800	0
197	20240219	153200	289821970	9800	9800	9800	9800	0
198	20240219	153100	289821970	9800	9800	9800	9800	0
199	20240219	153000	289821970	9800	9800	9800	9800	24
200	20240219	152900	289586770	9760	9760	9760	9760	0
201	20240219	152800	289586770	9760	9760	9760	9760	0
202	20240219	152700	289586770	9760	9760	9760	9760	0
203	20240219	152600	289586770	9760	9760	9760	9760	0
204	20240219	152500	289586770	9760	9760	9760	9760	0
205	20240219	152400	289586770	9760	9760	9760	9760	0
206	20240219	152300	289586770	9760	9760	9760	9760	0
207	20240219	152200	289586770	9760	9760	9760	9760	0
208	20240219	152100	289586770	9760	9760	9760	9760	0
209	20240219	152000	289586770	9760	9760	9760	9760	0
210	20240219	151900	289586770	9760	9760	9760	9760	0
211	20240219	151800	289586770	9760	9810	9810	9760	6
212	20240219	151700	289528010	9810	9810	9810	9810	0
213	20240219	151600	289528010	9810	9810	9810	9810	5
214	20240219	151500	289478960	9810	9810	9810	9810	0
215	20240219	151400	289478960	9810	9810	9810	9810	0
216	20240219	151300	289478960	9810	9810	9810	9810	0
217	20240219	151200	289478960	9810	9810	9810	9810	2
218	20240219	151100	289459340	9760	9760	9760	9760	0
219	20240219	151000	289459340	9760	9760	9760	9760	17
220	20240219	150900	289293420	9760	9770	9770	9760	100
221	20240219	150800	288316830	9770	9770	9770	9770	21
222	20240219	150700	288111660	9770	9770	9770	9770	0
223	20240219	150600	288111660	9770	9770	9770	9770	0
224	20240219	150500	288111660	9770	9770	9770	9770	0
225	20240219	150400	288111660	9770	9770	9770	9770	11
226	20240219	150300	288004190	9770	9770	9770	9770	16
227	20240219	150200	287847870	9770	9770	9770	9770	25
228	20240219	150100	287603620	9770	9780	9780	9770	432
229	20240219	150000	283380630	9780	9780	9780	9780	0
230	20240219	145900	283380630	9780	9780	9780	9780	0
231	20240219	145800	283380630	9780	9800	9800	9780	143
232	20240219	145700	281980620	9820	9820	9820	9820	0
233	20240219	145600	281980620	9820	9820	9820	9820	0
234	20240219	145500	281980620	9820	9820	9820	9820	0
235	20240219	145400	281980620	9820	9820	9820	9820	0
236	20240219	145300	281980620	9820	9820	9820	9820	0
237	20240219	145200	281980620	9820	9820	9820	9820	0
238	20240219	145100	281980620	9820	9820	9820	9820	0
239	20240219	145000	281980620	9820	9820	9820	9820	0
240	20240219	144900	281980620	9820	9820	9820	9820	0
241	20240219	144800	281980620	9820	9820	9820	9820	0
242	20240219	144700	281980620	9820	9820	9820	9820	0
243	20240219	144600	281980620	9820	9820	9820	9820	0
244	20240219	144500	281980620	9820	9820	9820	9820	0
245	20240219	144400	281980620	9820	9820	9820	9820	50
246	20240219	144300	281489620	9830	9830	9830	9830	0
247	20240219	144200	281489620	9830	9830	9830	9830	0
248	20240219	144100	281489620	9830	9830	9830	9830	0
249	20240219	144000	281489620	9830	9830	9830	9830	0
250	20240219	143900	281489620	9830	9830	9830	9830	0
251	20240219	143800	281489620	9830	9830	9830	9830	0
252	20240219	143700	281489620	9830	9830	9830	9830	0
253	20240219	143600	281489620	9830	9830	9830	9830	0
254	20240219	143500	281489620	9830	9830	9830	9830	0
255	20240219	143400	281489620	9830	9830	9830	9830	50
256	20240219	143300	280998120	9830	9830	9830	9830	0
257	20240219	143200	280998120	9830	9830	9830	9830	0
258	20240219	143100	280998120	9830	9830	9830	9830	0
259	20240219	143000	280998120	9830	9830	9830	9830	0
260	20240219	142900	280998120	9830	9830	9830	9830	0
261	20240219	142800	280998120	9830	9830	9830	9830	1
262	20240219	142700	280988290	9800	9800	9800	9800	0
263	20240219	142600	280988290	9800	9800	9800	9800	0
264	20240219	142500	280988290	9800	9800	9800	9800	0
265	20240219	142400	280988290	9800	9800	9800	9800	0
266	20240219	142300	280988290	9800	9800	9800	9800	0
267	20240219	142200	280988290	9800	9800	9800	9800	0
268	20240219	142100	280988290	9800	9800	9800	9800	0
269	20240219	142000	280988290	9800	9800	9800	9800	0
270	20240219	141900	280988290	9800	9800	9800	9800	0
271	20240219	141800	280988290	9800	9800	9800	9800	0
272	20240219	141700	280988290	9800	9800	9800	9800	0
273	20240219	141600	280988290	9800	9800	9800	9800	0
274	20240219	141500	280988290	9800	9800	9800	9800	0
275	20240219	141400	280988290	9800	9800	9800	9800	0
276	20240219	141300	280988290	9800	9800	9800	9800	0
277	20240219	141200	280988290	9800	9800	9800	9800	0
278	20240219	141100	280988290	9800	9800	9800	9800	0
279	20240219	141000	280988290	9800	9800	9800	9800	0
280	20240219	140900	280988290	9800	9800	9800	9800	0
281	20240219	140800	280988290	9800	9800	9800	9800	0
282	20240219	140700	280988290	9800	9800	9800	9800	0
283	20240219	140600	280988290	9800	9800	9800	9800	0
284	20240219	140500	280988290	9800	9800	9800	9800	0
285	20240219	140400	280988290	9800	9800	9800	9800	0
286	20240219	140300	280988290	9800	9810	9810	9780	1071
287	20240219	140200	270502980	9860	9860	9860	9860	0
288	20240219	140100	270502980	9860	9860	9860	9860	0
289	20240219	140000	270502980	9860	9860	9860	9860	2
290	20240219	135900	270483260	9800	9800	9800	9800	0
291	20240219	135800	270483260	9800	9790	9800	9790	2681
292	20240219	135700	244209530	9790	9790	9790	9790	0
293	20240219	135600	244209530	9790	9790	9790	9790	107
294	20240219	135500	243162000	9790	9790	9790	9790	0
295	20240219	135400	243162000	9790	9790	9790	9790	0
296	20240219	135300	243162000	9790	9790	9790	9790	3
297	20240219	135200	243132630	9790	9790	9790	9790	0
298	20240219	135100	243132630	9790	9790	9790	9790	0
299	20240219	135000	243132630	9790	9790	9790	9790	3
300	20240219	134900	243103260	9790	9790	9790	9790	0
301	20240219	134800	243103260	9790	9790	9790	9790	0
302	20240219	134700	243103260	9790	9790	9790	9790	0
303	20240219	134600	243103260	9790	9790	9790	9790	0
304	20240219	134500	243103260	9790	9790	9790	9790	0
305	20240219	134400	243103260	9790	9790	9790	9790	0
306	20240219	134300	243103260	9790	9790	9790	9790	0
307	20240219	134200	243103260	9790	9790	9790	9790	0
308	20240219	134100	243103260	9790	9790	9790	9790	0
309	20240219	134000	243103260	9790	9790	9790	9790	0
310	20240219	133900	243103260	9790	9790	9790	9790	6
311	20240219	133800	243044520	9790	9790	9790	9790	0
312	20240219	133700	243044520	9790	9790	9790	9790	0
313	20240219	133600	243044520	9790	9790	9790	9790	6
314	20240219	133500	242985780	9800	9800	9800	9800	84
315	20240219	133400	242162580	9800	9800	9800	9800	0
316	20240219	133300	242162580	9800	9780	9800	9770	778
317	20240219	133200	234539600	9790	9790	9790	9790	0
318	20240219	133100	234539600	9790	9790	9790	9790	0
319	20240219	133000	234539600	9790	9790	9790	9790	0
320	20240219	132900	234539600	9790	9790	9790	9790	0
321	20240219	132800	234539600	9790	9790	9790	9790	0
322	20240219	132700	234539600	9790	9790	9790	9790	0
323	20240219	132600	234539600	9790	9790	9790	9790	0
324	20240219	132500	234539600	9790	9790	9790	9790	0
325	20240219	132400	234539600	9790	9790	9790	9790	0
326	20240219	132300	234539600	9790	9790	9790	9790	0
327	20240219	132200	234539600	9790	9790	9790	9790	0
328	20240219	132100	234539600	9790	9790	9790	9790	0
329	20240219	132000	234539600	9790	9790	9790	9790	0
330	20240219	131900	234539600	9790	9790	9790	9790	0
331	20240219	131800	234539600	9790	9790	9790	9790	0
332	20240219	131700	234539600	9790	9790	9790	9790	0
333	20240219	131600	234539600	9790	9790	9790	9790	0
334	20240219	131500	234539600	9790	9790	9790	9790	0
335	20240219	131400	234539600	9790	9790	9790	9790	0
336	20240219	131300	234539600	9790	9790	9790	9790	0
337	20240219	131200	234539600	9790	9790	9790	9790	0
338	20240219	131100	234539600	9790	9790	9790	9790	0
339	20240219	131000	234539600	9790	9790	9790	9790	2
340	20240219	130900	234520020	9770	9770	9770	9770	0
341	20240219	130800	234520020	9770	9770	9770	9770	0
342	20240219	130700	234520020	9770	9770	9770	9770	0
343	20240219	130600	234520020	9770	9770	9770	9770	0
344	20240219	130500	234520020	9770	9770	9770	9770	0
345	20240219	130400	234520020	9770	9770	9770	9770	0
346	20240219	130300	234520020	9770	9770	9770	9770	0
347	20240219	130200	234520020	9770	9770	9770	9770	0
348	20240219	130100	234520020	9770	9770	9770	9770	0
349	20240219	130000	234520020	9770	9780	9780	9770	4
350	20240219	125900	234480930	9790	9790	9790	9790	100
351	20240219	125800	233501930	9780	9780	9780	9780	0
352	20240219	125700	233501930	9780	9780	9780	9780	0
353	20240219	125600	233501930	9780	9780	9780	9780	0
354	20240219	125500	233501930	9780	9780	9780	9780	0
355	20240219	125400	233501930	9780	9780	9780	9780	0
356	20240219	125300	233501930	9780	9780	9780	9780	0
357	20240219	125200	233501930	9780	9780	9780	9780	0
358	20240219	125100	233501930	9780	9780	9780	9780	0
359	20240219	125000	233501930	9780	9780	9780	9780	0
360	20240219	124900	233501930	9780	9780	9780	9780	0
361	20240219	124800	233501930	9780	9780	9780	9780	0
362	20240219	124700	233501930	9780	9780	9780	9780	0
363	20240219	124600	233501930	9780	9780	9780	9780	0
364	20240219	124500	233501930	9780	9780	9780	9780	0
365	20240219	124400	233501930	9780	9780	9780	9780	0
366	20240219	124300	233501930	9780	9780	9780	9780	0
367	20240219	124200	233501930	9780	9780	9780	9780	0
368	20240219	124100	233501930	9780	9780	9780	9780	0
369	20240219	124000	233501930	9780	9780	9780	9780	0
370	20240219	123900	233501930	9780	9780	9780	9780	0
371	20240219	123800	233501930	9780	9780	9780	9780	0
372	20240219	123700	233501930	9780	9780	9780	9780	0
373	20240219	123600	233501930	9780	9780	9780	9780	0
374	20240219	123500	233501930	9780	9780	9780	9780	0
375	20240219	123400	233501930	9780	9780	9780	9780	0
376	20240219	123300	233501930	9780	9780	9780	9780	0
377	20240219	123200	233501930	9780	9780	9780	9780	0
378	20240219	123100	233501930	9780	9770	9780	9770	1234
379	20240219	123000	221433900	9780	9780	9780	9780	0
380	20240219	122900	221433900	9780	9780	9780	9780	0
381	20240219	122800	221433900	9780	9780	9780	9780	0
382	20240219	122700	221433900	9780	9780	9780	9780	0
383	20240219	122600	221433900	9780	9780	9780	9780	0
384	20240219	122500	221433900	9780	9780	9780	9780	0
385	20240219	122400	221433900	9780	9780	9780	9780	100
386	20240219	122300	220455900	9800	9800	9800	9800	0
387	20240219	122200	220455900	9800	9800	9800	9800	230
388	20240219	122100	218201900	9800	9800	9800	9800	0
389	20240219	122000	218201900	9800	9800	9800	9800	0
390	20240219	121900	218201900	9800	9800	9800	9800	0
391	20240219	121800	218201900	9800	9800	9800	9800	0
392	20240219	121700	218201900	9800	9820	9820	9800	800
393	20240219	121600	210356710	9820	9820	9820	9820	0
394	20240219	121500	210356710	9820	9820	9820	9820	0
395	20240219	121400	210356710	9820	9820	9820	9820	0
396	20240219	121300	210356710	9820	9820	9820	9820	0
397	20240219	121200	210356710	9820	9820	9820	9820	0
398	20240219	121100	210356710	9820	9820	9820	9820	0
399	20240219	121000	210356710	9820	9820	9820	9820	0
400	20240219	120900	210356710	9820	9820	9820	9820	0
401	20240219	120800	210356710	9820	9820	9820	9820	0
402	20240219	120700	210356710	9820	9820	9820	9820	0
403	20240219	120600	210356710	9820	9820	9820	9820	0
404	20240219	120500	210356710	9820	9820	9820	9820	0
405	20240219	120400	210356710	9820	9820	9820	9820	0
406	20240219	120300	210356710	9820	9820	9820	9820	0
407	20240219	120200	210356710	9820	9820	9820	9820	0
408	20240219	120100	210356710	9820	9820	9820	9820	0
409	20240219	120000	210356710	9820	9820	9820	9820	0
410	20240219	115900	210356710	9820	9820	9820	9820	0
411	20240219	115800	210356710	9820	9820	9820	9820	0
412	20240219	115700	210356710	9820	9820	9820	9820	0
413	20240219	115600	210356710	9820	9820	9820	9820	0
414	20240219	115500	210356710	9820	9820	9820	9820	0
415	20240219	115400	210356710	9820	9820	9820	9820	0
416	20240219	115300	210356710	9820	9820	9820	9820	0
417	20240219	115200	210356710	9820	9820	9820	9820	0
418	20240219	115100	210356710	9820	9820	9820	9820	0
419	20240219	115000	210356710	9820	9850	9850	9820	52
420	20240219	114900	209844630	9850	9850	9850	9850	0
421	20240219	114800	209844630	9850	9850	9850	9850	7
422	20240219	114700	209775680	9850	9850	9850	9850	1
423	20240219	114600	209765830	9850	9850	9850	9850	0
424	20240219	114500	209765830	9850	9850	9850	9850	0
425	20240219	114400	209765830	9850	9850	9850	9850	0
426	20240219	114300	209765830	9850	9850	9850	9850	0
427	20240219	114200	209765830	9850	9850	9850	9850	0
428	20240219	114100	209765830	9850	9850	9850	9850	29
429	20240219	114000	209480180	9850	9850	9850	9850	0
430	20240219	113900	209480180	9850	9850	9850	9850	0
431	20240219	113800	209480180	9850	9850	9850	9850	0
432	20240219	113700	209480180	9850	9850	9850	9850	0
433	20240219	113600	209480180	9850	9850	9850	9850	0
434	20240219	113500	209480180	9850	9850	9850	9850	0
435	20240219	113400	209480180	9850	9850	9850	9850	0
436	20240219	113300	209480180	9850	9850	9850	9850	0
437	20240219	113200	209480180	9850	9850	9850	9850	0
438	20240219	113100	209480180	9850	9850	9850	9850	0
439	20240219	113000	209480180	9850	9850	9850	9850	0
440	20240219	112900	209480180	9850	9850	9850	9850	0
441	20240219	112800	209480180	9850	9850	9850	9850	1
442	20240219	112700	209470330	9840	9840	9840	9840	1
443	20240219	112600	209460490	9860	9860	9860	9860	0
444	20240219	112500	209460490	9860	9860	9860	9860	0
445	20240219	112400	209460490	9860	9860	9860	9860	0
446	20240219	112300	209460490	9860	9860	9860	9860	2
447	20240219	112200	209440770	9870	9870	9870	9870	200
448	20240219	112100	207466770	9870	9870	9870	9870	0
449	20240219	112000	207466770	9870	9870	9870	9870	0
450	20240219	111900	207466770	9870	9870	9870	9870	0
451	20240219	111800	207466770	9870	9870	9870	9870	0
452	20240219	111700	207466770	9870	9870	9870	9870	0
453	20240219	111600	207466770	9870	9870	9870	9870	0
454	20240219	111500	207466770	9870	9870	9870	9870	0
455	20240219	111400	207466770	9870	9870	9870	9870	0
456	20240219	111300	207466770	9870	9870	9870	9870	0
457	20240219	111200	207466770	9870	9870	9870	9870	0
458	20240219	111100	207466770	9870	9870	9870	9870	0
459	20240219	111000	207466770	9870	9870	9870	9870	0
460	20240219	110900	207466770	9870	9870	9870	9870	0
461	20240219	110800	207466770	9870	9870	9870	9870	0
462	20240219	110700	207466770	9870	9870	9870	9870	0
463	20240219	110600	207466770	9870	9870	9870	9870	30
464	20240219	110500	207170670	9840	9840	9840	9840	0
465	20240219	110400	207170670	9840	9840	9840	9840	0
466	20240219	110300	207170670	9840	9840	9840	9840	102
467	20240219	110200	206166990	9840	9840	9840	9840	217
468	20240219	110100	204031710	9840	9860	9860	9810	1891
469	20240219	110000	185443850	9900	9900	9900	9900	0
470	20240219	105900	185443850	9900	9900	9900	9900	20
471	20240219	105800	185245850	9900	9900	9900	9900	0
472	20240219	105700	185245850	9900	9900	9900	9900	0
473	20240219	105600	185245850	9900	9900	9900	9900	6
474	20240219	105500	185186450	9860	9860	9860	9860	0
475	20240219	105400	185186450	9860	9860	9860	9860	0
476	20240219	105300	185186450	9860	9860	9860	9860	0
477	20240219	105200	185186450	9860	9860	9860	9860	0
478	20240219	105100	185186450	9860	9900	9900	9860	170
479	20240219	105000	183506250	9910	9910	9910	9910	0
480	20240219	104900	183506250	9910	9910	9910	9910	0
481	20240219	104800	183506250	9910	9910	9910	9910	2
482	20240219	104700	183486430	9900	9900	9900	9900	0
483	20240219	104600	183486430	9900	9900	9900	9900	500
484	20240219	104500	178536430	9910	9910	9910	9910	0
485	20240219	104400	178536430	9910	9910	9910	9910	0
486	20240219	104300	178536430	9910	9910	9910	9910	0
487	20240219	104200	178536430	9910	9890	10000	9890	1501
488	20240219	104100	163531790	9970	9870	9980	9870	402
489	20240219	104000	159560600	9870	9780	9870	9760	886
490	20240219	103900	150817390	9750	9740	9860	9740	1092
491	20240219	103800	140089100	9740	9740	9740	9740	0
492	20240219	103700	140089100	9740	9740	9740	9740	0
493	20240219	103600	140089100	9740	9740	9740	9740	9
494	20240219	103500	140001440	9740	9740	9740	9740	0
495	20240219	103400	140001440	9740	9740	9740	9740	1
496	20240219	103300	139991700	9720	9720	9720	9720	0
497	20240219	103200	139991700	9720	9720	9720	9720	0
498	20240219	103100	139991700	9720	9720	9720	9720	0
499	20240219	103000	139991700	9720	9720	9720	9720	0
500	20240219	102900	139991700	9720	9720	9720	9720	0
501	20240219	102800	139991700	9720	9720	9720	9720	0
502	20240219	102700	139991700	9720	9720	9720	9720	0
503	20240219	102600	139991700	9720	9720	9720	9720	1
504	20240219	102500	139981980	9760	9760	9760	9760	0
505	20240219	102400	139981980	9760	9730	9760	9730	44
506	20240219	102300	139553320	9730	9730	9730	9730	269
507	20240219	102200	136935950	9730	9730	9730	9730	0
508	20240219	102100	136935950	9730	9730	9730	9730	10
509	20240219	102000	136838650	9730	9730	9730	9730	0
510	20240219	101900	136838650	9730	9730	9730	9730	0
511	20240219	101800	136838650	9730	9730	9730	9730	0
512	20240219	101700	136838650	9730	9730	9730	9730	0
513	20240219	101600	136838650	9730	9730	9730	9730	0
514	20240219	101500	136838650	9730	9730	9730	9730	0
515	20240219	101400	136838650	9730	9730	9730	9730	1
516	20240219	101300	136828920	9670	9670	9670	9670	0
517	20240219	101200	136828920	9670	9670	9670	9670	300
518	20240219	101100	133927920	9680	9700	9710	9680	2200
519	20240219	101000	112600920	9730	9720	9730	9700	1001
520	20240219	100900	102887080	9750	9750	9750	9750	0
521	20240219	100800	102887080	9750	9750	9750	9750	0
522	20240219	100700	102887080	9750	9760	9760	9700	2330
523	20240219	100600	80215480	9810	9810	9810	9810	0
524	20240219	100500	80215480	9810	9810	9810	9810	0
525	20240219	100400	80215480	9810	9810	9810	9810	0
526	20240219	100300	80215480	9810	9810	9810	9810	0
527	20240219	100200	80215480	9810	9810	9810	9810	0
528	20240219	100100	80215480	9810	9770	9810	9760	2556
529	20240219	100000	55261060	9760	9760	9760	9760	0
530	20240219	095900	55261060	9760	9760	9760	9760	0
531	20240219	095800	55261060	9760	9760	9760	9760	0
532	20240219	095700	55261060	9760	9760	9760	9760	0
533	20240219	095600	55261060	9760	9760	9760	9760	0
534	20240219	095500	55261060	9760	9760	9760	9760	0
535	20240219	095400	55261060	9760	9760	9760	9760	0
536	20240219	095300	55261060	9760	9760	9760	9760	130
537	20240219	095200	53992260	9810	9810	9810	9810	0
538	20240219	095100	53992260	9810	9810	9810	9810	0
539	20240219	095000	53992260	9810	9810	9810	9810	0
540	20240219	094900	53992260	9810	9810	9810	9810	4
541	20240219	094800	53953020	9810	9810	9810	9810	0
542	20240219	094700	53953020	9810	9810	9810	9810	20
543	20240219	094600	53756820	9780	9780	9780	9780	1
544	20240219	094500	53747040	9780	9780	9780	9780	0
545	20240219	094400	53747040	9780	9780	9780	9780	0
546	20240219	094300	53747040	9780	9780	9780	9780	0
547	20240219	094200	53747040	9780	9780	9780	9780	22
548	20240219	094100	53531880	9770	9770	9770	9770	2
549	20240219	094000	53512340	9820	9820	9820	9820	11
550	20240219	093900	53404320	9800	9800	9800	9800	100
551	20240219	093800	52424320	9870	9870	9870	9870	0
552	20240219	093700	52424320	9870	9870	9870	9870	0
553	20240219	093600	52424320	9870	9870	9870	9870	0
554	20240219	093500	52424320	9870	9870	9870	9870	0
555	20240219	093400	52424320	9870	9870	9870	9870	10
556	20240219	093300	52325620	9870	9870	9870	9870	0
557	20240219	093200	52325620	9870	9850	9870	9850	500
558	20240219	093100	47392940	9870	9870	9870	9870	0
559	20240219	093000	47392940	9870	9760	9870	9760	104
560	20240219	092900	46373910	9730	9730	9730	9730	0
561	20240219	092800	46373910	9730	9730	9730	9730	0
562	20240219	092700	46373910	9730	9730	9730	9730	0
563	20240219	092600	46373910	9730	9730	9730	9730	0
564	20240219	092500	46373910	9730	9730	9730	9730	130
565	20240219	092400	45109010	9730	9730	9730	9730	50
566	20240219	092300	44622510	9740	9740	9740	9740	0
567	20240219	092200	44622510	9740	9750	9750	9720	2002
568	20240219	092100	25122340	9760	9760	9760	9760	45
569	20240219	092000	24683140	9720	9720	9720	9720	0
570	20240219	091900	24683140	9720	9790	9790	9720	603
571	20240219	091800	18815720	9730	9730	9810	9730	23
572	20240219	091700	18591130	9800	9780	9800	9780	61
573	20240219	091600	17993390	9790	9790	9790	9790	1
574	20240219	091500	17983600	9730	9730	9730	9730	1
575	20240219	091400	17973870	9790	9760	9790	9760	111
576	20240219	091300	16890120	9760	9760	9760	9760	0
577	20240219	091200	16890120	9760	9760	9760	9760	0
578	20240219	091100	16890120	9760	9760	9760	9760	0
579	20240219	091000	16890120	9760	9760	9760	9760	0
580	20240219	090900	16890120	9760	9760	9760	9760	0
581	20240219	090800	16890120	9760	9760	9760	9760	1
582	20240219	090700	16880360	9710	9710	9710	9710	0
583	20240219	090600	16880360	9710	9710	9710	9710	32
584	20240219	090500	16569640	9710	9710	9710	9710	1
585	20240219	090400	16559930	9660	9670	9670	9660	460
586	20240219	090300	12115860	9650	9650	9650	9650	0
587	20240219	090200	12115860	9650	9770	9770	9650	830
588	20240219	090100	4093630	9770	9770	9770	9770	0
589	20240219	090000	4093630	9770	9770	9770	9770	419