KissMeData/006660/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184800	243324930	9210	9210	9210	9210	410
3	20240219	184700	243324930	9210	9210	9210	9210	0
4	20240219	184600	243324930	9210	9210	9210	9210	0
5	20240219	184500	243324930	9210	9210	9210	9210	0
6	20240219	184400	243324930	9210	9210	9210	9210	0
7	20240219	184300	243324930	9210	9210	9210	9210	0
8	20240219	184200	243324930	9210	9210	9210	9210	0
9	20240219	184100	243324930	9210	9210	9210	9210	0
10	20240219	184000	243324930	9210	9210	9210	9210	0
11	20240219	183900	243324930	9210	9210	9210	9210	0
12	20240219	183800	243324930	9210	9210	9210	9210	0
13	20240219	183700	243324930	9210	9210	9210	9210	0
14	20240219	183600	243324930	9210	9210	9210	9210	0
15	20240219	183500	243324930	9210	9210	9210	9210	0
16	20240219	183400	243324930	9210	9210	9210	9210	0
17	20240219	183300	243324930	9210	9210	9210	9210	0
18	20240219	183200	243324930	9210	9210	9210	9210	0
19	20240219	183100	243324930	9210	9210	9210	9210	0
20	20240219	183000	243324930	9210	9210	9210	9210	0
21	20240219	182900	243324930	9210	9210	9210	9210	0
22	20240219	182800	243324930	9210	9210	9210	9210	0
23	20240219	182700	243324930	9210	9210	9210	9210	0
24	20240219	182600	243324930	9210	9210	9210	9210	0
25	20240219	182500	243324930	9210	9210	9210	9210	0
26	20240219	182400	243324930	9210	9210	9210	9210	0
27	20240219	182300	243324930	9210	9210	9210	9210	0
28	20240219	182200	243324930	9210	9210	9210	9210	0
29	20240219	182100	243324930	9210	9210	9210	9210	0
30	20240219	182000	243324930	9210	9210	9210	9210	0
31	20240219	181900	243324930	9210	9210	9210	9210	0
32	20240219	181800	243324930	9210	9210	9210	9210	410
33	20240219	181700	243324930	9210	9210	9210	9210	0
34	20240219	181600	243324930	9210	9210	9210	9210	0
35	20240219	181500	243324930	9210	9210	9210	9210	0
36	20240219	181400	243324930	9210	9210	9210	9210	0
37	20240219	181300	243324930	9210	9210	9210	9210	0
38	20240219	181200	243324930	9210	9210	9210	9210	0
39	20240219	181100	243324930	9210	9210	9210	9210	0
40	20240219	181000	243324930	9210	9210	9210	9210	0
41	20240219	180900	243324930	9210	9210	9210	9210	0
42	20240219	180800	243324930	9210	9210	9210	9210	0
43	20240219	180700	243324930	9210	9210	9210	9210	0
44	20240219	180600	243324930	9210	9210	9210	9210	0
45	20240219	180500	243324930	9210	9210	9210	9210	0
46	20240219	180400	243324930	9210	9210	9210	9210	0
47	20240219	180300	243324930	9210	9210	9210	9210	0
48	20240219	180200	243324930	9210	9210	9210	9210	0
49	20240219	180100	243324930	9210	9210	9210	9210	0
50	20240219	180000	243324930	9210	9210	9210	9210	0
51	20240219	175900	243324930	9210	9210	9210	9210	0
52	20240219	175800	243324930	9210	9210	9210	9210	0
53	20240219	175700	243324930	9210	9210	9210	9210	0
54	20240219	175600	243324930	9210	9210	9210	9210	0
55	20240219	175500	243324930	9210	9210	9210	9210	0
56	20240219	175400	243324930	9210	9210	9210	9210	0
57	20240219	175300	243324930	9210	9210	9210	9210	0
58	20240219	175200	243324930	9210	9210	9210	9210	0
59	20240219	175100	243324930	9210	9210	9210	9210	0
60	20240219	175000	243324930	9210	9210	9210	9210	0
61	20240219	174900	243324930	9210	9210	9210	9210	0
62	20240219	174800	243324930	9210	9210	9210	9210	410
63	20240219	174700	243324930	9210	9210	9210	9210	0
64	20240219	174600	243324930	9210	9210	9210	9210	0
65	20240219	174500	243324930	9210	9210	9210	9210	0
66	20240219	174400	243324930	9210	9210	9210	9210	0
67	20240219	174300	243324930	9210	9210	9210	9210	0
68	20240219	174200	243324930	9210	9210	9210	9210	0
69	20240219	174100	243324930	9210	9210	9210	9210	0
70	20240219	174000	243324930	9210	9210	9210	9210	0
71	20240219	173900	243324930	9210	9210	9210	9210	0
72	20240219	173800	243324930	9210	9210	9210	9210	0
73	20240219	173700	243324930	9210	9210	9210	9210	0
74	20240219	173600	243324930	9210	9210	9210	9210	0
75	20240219	173500	243324930	9210	9210	9210	9210	0
76	20240219	173400	243324930	9210	9210	9210	9210	0
77	20240219	173300	243324930	9210	9210	9210	9210	0
78	20240219	173200	243324930	9210	9210	9210	9210	0
79	20240219	173100	243324930	9210	9210	9210	9210	0
80	20240219	173000	243324930	9210	9210	9210	9210	0
81	20240219	172900	243324930	9210	9210	9210	9210	0
82	20240219	172800	243324930	9210	9210	9210	9210	0
83	20240219	172700	243324930	9210	9210	9210	9210	0
84	20240219	172600	243324930	9210	9210	9210	9210	0
85	20240219	172500	243324930	9210	9210	9210	9210	0
86	20240219	172400	243324930	9210	9210	9210	9210	0
87	20240219	172300	243324930	9210	9210	9210	9210	0
88	20240219	172200	243324930	9210	9210	9210	9210	0
89	20240219	172100	243324930	9210	9210	9210	9210	0
90	20240219	172000	243324930	9210	9210	9210	9210	0
91	20240219	171900	243324930	9210	9210	9210	9210	0
92	20240219	171800	243324930	9210	9210	9210	9210	410
93	20240219	171700	243324930	9210	9210	9210	9210	0
94	20240219	171600	243324930	9210	9210	9210	9210	0
95	20240219	171500	243324930	9210	9210	9210	9210	0
96	20240219	171400	243324930	9210	9210	9210	9210	0
97	20240219	171300	243324930	9210	9210	9210	9210	0
98	20240219	171200	243324930	9210	9210	9210	9210	0
99	20240219	171100	243324930	9210	9210	9210	9210	0
100	20240219	171000	243324930	9210	9210	9210	9210	0
101	20240219	170900	243324930	9210	9210	9210	9210	0
102	20240219	170800	243324930	9210	9210	9210	9210	0
103	20240219	170700	243324930	9210	9210	9210	9210	0
104	20240219	170600	243324930	9210	9210	9210	9210	0
105	20240219	170500	243324930	9210	9210	9210	9210	0
106	20240219	170400	243324930	9210	9210	9210	9210	0
107	20240219	170300	243324930	9210	9210	9210	9210	0
108	20240219	170200	243324930	9210	9210	9210	9210	0
109	20240219	170100	243324930	9210	9210	9210	9210	0
110	20240219	170000	243324930	9210	9210	9210	9210	0
111	20240219	165900	243324930	9210	9210	9210	9210	0
112	20240219	165800	243324930	9210	9210	9210	9210	0
113	20240219	165700	243324930	9210	9210	9210	9210	0
114	20240219	165600	243324930	9210	9210	9210	9210	0
115	20240219	165500	243324930	9210	9210	9210	9210	0
116	20240219	165400	243324930	9210	9210	9210	9210	0
117	20240219	165300	243324930	9210	9210	9210	9210	0
118	20240219	165200	243324930	9210	9210	9210	9210	0
119	20240219	165100	243324930	9210	9210	9210	9210	0
120	20240219	165000	243324930	9210	9210	9210	9210	0
121	20240219	164900	243324930	9210	9210	9210	9210	0
122	20240219	164800	243324930	9210	9210	9210	9210	410
123	20240219	164700	243324930	9210	9210	9210	9210	0
124	20240219	164600	243324930	9210	9210	9210	9210	0
125	20240219	164500	243324930	9210	9210	9210	9210	0
126	20240219	164400	243324930	9210	9210	9210	9210	0
127	20240219	164300	243324930	9210	9210	9210	9210	0
128	20240219	164200	243324930	9210	9210	9210	9210	0
129	20240219	164100	243324930	9210	9210	9210	9210	0
130	20240219	164000	243324930	9210	9210	9210	9210	0
131	20240219	163900	243324930	9210	9210	9210	9210	0
132	20240219	163800	243324930	9210	9210	9210	9210	0
133	20240219	163700	243324930	9210	9210	9210	9210	0
134	20240219	163600	243324930	9210	9210	9210	9210	0
135	20240219	163500	243324930	9210	9210	9210	9210	0
136	20240219	163400	243324930	9210	9210	9210	9210	0
137	20240219	163300	243324930	9210	9210	9210	9210	0
138	20240219	163200	243324930	9210	9210	9210	9210	0
139	20240219	163100	243324930	9210	9210	9210	9210	0
140	20240219	163000	243324930	9210	9210	9210	9210	0
141	20240219	162900	243324930	9210	9210	9210	9210	0
142	20240219	162800	243324930	9210	9210	9210	9210	0
143	20240219	162700	243324930	9210	9210	9210	9210	0
144	20240219	162600	243324930	9210	9210	9210	9210	0
145	20240219	162500	243324930	9210	9210	9210	9210	0
146	20240219	162400	243324930	9210	9210	9210	9210	0
147	20240219	162300	243324930	9210	9210	9210	9210	0
148	20240219	162200	243324930	9210	9210	9210	9210	0
149	20240219	162100	243324930	9210	9210	9210	9210	0
150	20240219	162000	243324930	9210	9210	9210	9210	0
151	20240219	161900	243324930	9210	9210	9210	9210	0
152	20240219	161800	243324930	9210	9210	9210	9210	410
153	20240219	161700	243324930	9210	9210	9210	9210	0
154	20240219	161600	243324930	9210	9210	9210	9210	0
155	20240219	161500	243324930	9210	9210	9210	9210	0
156	20240219	161400	243324930	9210	9210	9210	9210	0
157	20240219	161300	243324930	9210	9210	9210	9210	0
158	20240219	161200	243324930	9210	9210	9210	9210	0
159	20240219	161100	243324930	9210	9210	9210	9210	0
160	20240219	161000	243324930	9210	9210	9210	9210	0
161	20240219	160900	243324930	9210	9210	9210	9210	0
162	20240219	160800	243324930	9210	9210	9210	9210	0
163	20240219	160700	243324930	9210	9210	9210	9210	0
164	20240219	160600	243324930	9210	9210	9210	9210	0
165	20240219	160500	243324930	9210	9210	9210	9210	0
166	20240219	160400	243324930	9210	9210	9210	9210	0
167	20240219	160300	243324930	9210	9210	9210	9210	0
168	20240219	160200	243324930	9210	9210	9210	9210	0
169	20240219	160100	243324930	9210	9210	9210	9210	0
170	20240219	160000	243324930	9210	9210	9210	9210	0
171	20240219	155900	243324930	9210	9210	9210	9210	0
172	20240219	155800	243324930	9210	9210	9210	9210	0
173	20240219	155700	243324930	9210	9210	9210	9210	0
174	20240219	155600	243324930	9210	9210	9210	9210	0
175	20240219	155500	243324930	9210	9210	9210	9210	0
176	20240219	155400	243324930	9210	9210	9210	9210	0
177	20240219	155300	243324930	9210	9210	9210	9210	0
178	20240219	155200	243324930	9210	9210	9210	9210	0
179	20240219	155100	243324930	9210	9210	9210	9210	0
180	20240219	155000	243324930	9210	9210	9210	9210	0
181	20240219	154900	243324930	9210	9210	9210	9210	0
182	20240219	154800	243324930	9210	9210	9210	9210	410
183	20240219	154700	243324930	9210	9210	9210	9210	0
184	20240219	154600	243324930	9210	9210	9210	9210	0
185	20240219	154500	243324930	9210	9210	9210	9210	0
186	20240219	154400	243324930	9210	9210	9210	9210	0
187	20240219	154300	243324930	9210	9210	9210	9210	0
188	20240219	154200	243324930	9210	9210	9210	9210	0
189	20240219	154100	243324930	9210	9210	9210	9210	0
190	20240219	154000	243324930	9210	9210	9210	9210	0
191	20240219	153900	243324930	9210	9210	9210	9210	0
192	20240219	153800	243324930	9210	9210	9210	9210	0
193	20240219	153700	243324930	9210	9210	9210	9210	0
194	20240219	153600	243324930	9210	9210	9210	9210	0
195	20240219	153500	243324930	9210	9210	9210	9210	0
196	20240219	153400	243324930	9210	9210	9210	9210	0
197	20240219	153300	243324930	9210	9210	9210	9210	0
198	20240219	153200	243324930	9210	9210	9210	9210	0
199	20240219	153100	243324930	9210	9210	9210	9210	0
200	20240219	153000	243324930	9210	9210	9210	9210	410
201	20240219	152900	239548830	9200	9200	9200	9200	0
202	20240219	152800	239548830	9200	9200	9200	9200	0
203	20240219	152700	239548830	9200	9200	9200	9200	0
204	20240219	152600	239548830	9200	9200	9200	9200	0
205	20240219	152500	239548830	9200	9200	9200	9200	0
206	20240219	152400	239548830	9200	9200	9200	9200	0
207	20240219	152300	239548830	9200	9200	9200	9200	0
208	20240219	152200	239548830	9200	9200	9200	9200	0
209	20240219	152100	239548830	9200	9200	9200	9200	0
210	20240219	152000	239548830	9200	9200	9200	9200	0
211	20240219	151900	239548830	9200	9200	9200	9200	1
212	20240219	151800	239539630	9200	9190	9200	9190	18
213	20240219	151700	239374160	9190	9190	9190	9190	0
214	20240219	151600	239374160	9190	9190	9190	9190	7
215	20240219	151500	239309830	9190	9200	9200	9170	25
216	20240219	151400	239080010	9180	9180	9190	9180	168
217	20240219	151300	237537680	9190	9190	9190	9180	66
218	20240219	151200	236931150	9200	9200	9200	9200	200
219	20240219	151100	235091150	9190	9190	9190	9190	0
220	20240219	151000	235091150	9190	9190	9190	9190	4
221	20240219	150900	235054390	9190	9200	9200	9190	224
222	20240219	150800	232993670	9180	9180	9180	9180	3
223	20240219	150700	232966130	9200	9180	9200	9180	9
224	20240219	150600	232883490	9180	9180	9180	9180	72
225	20240219	150500	232222530	9190	9190	9190	9190	0
226	20240219	150400	232222530	9190	9190	9190	9190	2
227	20240219	150300	232204150	9190	9190	9190	9190	6
228	20240219	150200	232149010	9190	9190	9190	9190	2
229	20240219	150100	232130630	9200	9200	9200	9200	0
230	20240219	150000	232130630	9200	9190	9200	9190	196
231	20240219	145900	230327550	9150	9150	9150	9150	1
232	20240219	145800	230318400	9190	9190	9190	9190	0
233	20240219	145700	230318400	9190	9190	9190	9190	0
234	20240219	145600	230318400	9190	9190	9190	9190	0
235	20240219	145500	230318400	9190	9190	9190	9190	1
236	20240219	145400	230309210	9140	9140	9140	9140	0
237	20240219	145300	230309210	9140	9140	9140	9140	0
238	20240219	145200	230309210	9140	9140	9140	9140	3
239	20240219	145100	230281790	9140	9190	9190	9140	140
240	20240219	145000	229001190	9190	9190	9190	9190	0
241	20240219	144900	229001190	9190	9190	9190	9190	0
242	20240219	144800	229001190	9190	9190	9190	9190	10
243	20240219	144700	228909290	9200	9200	9200	9200	1
244	20240219	144600	228900090	9200	9200	9200	9200	96
245	20240219	144500	228016890	9200	9200	9200	9200	0
246	20240219	144400	228016890	9200	9200	9200	9200	0
247	20240219	144300	228016890	9200	9200	9200	9200	0
248	20240219	144200	228016890	9200	9200	9200	9200	50
249	20240219	144100	227556890	9200	9200	9200	9200	189
250	20240219	144000	225818090	9200	9180	9200	9180	3
251	20240219	143900	225790530	9150	9150	9150	9150	104
252	20240219	143800	224838930	9150	9180	9180	9150	3223
253	20240219	143700	195345450	9180	9220	9220	9180	190
254	20240219	143600	193600850	9220	9220	9220	9220	0
255	20240219	143500	193600850	9220	9180	9220	9180	60
256	20240219	143400	193050010	9220	9220	9220	9210	60
257	20240219	143300	192496820	9220	9220	9220	9220	0
258	20240219	143200	192496820	9220	9220	9220	9220	0
259	20240219	143100	192496820	9220	9180	9220	9180	3
260	20240219	143000	192469240	9220	9220	9220	9220	1
261	20240219	142900	192460020	9220	9220	9220	9220	0
262	20240219	142800	192460020	9220	9220	9220	9220	0
263	20240219	142700	192460020	9220	9220	9220	9220	0
264	20240219	142600	192460020	9220	9220	9220	9220	0
265	20240219	142500	192460020	9220	9220	9220	9220	0
266	20240219	142400	192460020	9220	9220	9220	9220	11
267	20240219	142300	192358600	9220	9220	9220	9220	0
268	20240219	142200	192358600	9220	9220	9220	9220	1
269	20240219	142100	192349380	9220	9180	9220	9180	181
270	20240219	142000	190687760	9220	9220	9220	9220	0
271	20240219	141900	190687760	9220	9220	9220	9220	10
272	20240219	141800	190595560	9230	9200	9230	9180	655
273	20240219	141700	184570000	9200	9200	9200	9200	9
274	20240219	141600	184487200	9200	9200	9200	9200	8
275	20240219	141500	184413600	9170	9180	9200	9170	1031
276	20240219	141400	174943520	9170	9140	9170	9140	2380
277	20240219	141300	153168750	9140	9140	9140	9140	0
278	20240219	141200	153168750	9140	9140	9140	9140	0
279	20240219	141100	153168750	9140	9140	9140	9140	5
280	20240219	141000	153123050	9140	9140	9140	9140	111
281	20240219	140900	152108510	9110	9110	9110	9110	0
282	20240219	140800	152108510	9110	9110	9110	9110	0
283	20240219	140700	152108510	9110	9110	9110	9110	800
284	20240219	140600	144820510	9130	9130	9130	9130	321
285	20240219	140500	141889780	9130	9130	9130	9130	0
286	20240219	140400	141889780	9130	9130	9130	9130	1
287	20240219	140300	141880650	9130	9130	9130	9130	0
288	20240219	140200	141880650	9130	9130	9130	9130	0
289	20240219	140100	141880650	9130	9130	9130	9130	0
290	20240219	140000	141880650	9130	9100	9130	9100	484
291	20240219	135900	137476220	9110	9110	9110	9110	579
292	20240219	135800	132201530	9120	9120	9120	9120	43
293	20240219	135700	131809370	9120	9120	9120	9120	0
294	20240219	135600	131809370	9120	9120	9120	9120	157
295	20240219	135500	130377530	9120	9120	9120	9120	51
296	20240219	135400	129912410	9120	9120	9120	9120	0
297	20240219	135300	129912410	9120	9120	9120	9120	0
298	20240219	135200	129912410	9120	9120	9120	9120	0
299	20240219	135100	129912410	9120	9120	9120	9120	0
300	20240219	135000	129912410	9120	9120	9120	9120	0
301	20240219	134900	129912410	9120	9120	9120	9120	0
302	20240219	134800	129912410	9120	9120	9120	9120	0
303	20240219	134700	129912410	9120	9120	9120	9120	0
304	20240219	134600	129912410	9120	9120	9120	9120	0
305	20240219	134500	129912410	9120	9120	9120	9120	0
306	20240219	134400	129912410	9120	9120	9120	9120	0
307	20240219	134300	129912410	9120	9120	9120	9120	0
308	20240219	134200	129912410	9120	9120	9120	9120	0
309	20240219	134100	129912410	9120	9120	9120	9120	5
310	20240219	134000	129866810	9120	9120	9120	9120	0
311	20240219	133900	129866810	9120	9120	9120	9120	1
312	20240219	133800	129857690	9130	9130	9130	9130	0
313	20240219	133700	129857690	9130	9130	9130	9130	2
314	20240219	133600	129839430	9130	9130	9130	9130	0
315	20240219	133500	129839430	9130	9130	9130	9130	0
316	20240219	133400	129839430	9130	9130	9130	9130	0
317	20240219	133300	129839430	9130	9130	9130	9130	3
318	20240219	133200	129812040	9130	9130	9130	9130	11
319	20240219	133100	129711610	9130	9130	9130	9130	19
320	20240219	133000	129538140	9140	9140	9140	9140	0
321	20240219	132900	129538140	9140	9140	9140	9140	0
322	20240219	132800	129538140	9140	9140	9140	9140	0
323	20240219	132700	129538140	9140	9140	9140	9140	0
324	20240219	132600	129538140	9140	9140	9140	9140	0
325	20240219	132500	129538140	9140	9130	9140	9130	11
326	20240219	132400	129437700	9130	9130	9130	9130	1
327	20240219	132300	129428570	9100	9100	9100	9100	0
328	20240219	132200	129428570	9100	9110	9110	9100	97
329	20240219	132100	128545770	9120	9120	9120	9120	0
330	20240219	132000	128545770	9120	9120	9120	9120	3
331	20240219	131900	128518410	9120	9120	9120	9120	0
332	20240219	131800	128518410	9120	9120	9120	9120	0
333	20240219	131700	128518410	9120	9120	9120	9120	30
334	20240219	131600	128244810	9140	9140	9140	9140	0
335	20240219	131500	128244810	9140	9140	9140	9140	15
336	20240219	131400	128107710	9140	9130	9140	9130	11
337	20240219	131300	128007190	9120	9120	9120	9120	119
338	20240219	131200	126921910	9120	9120	9120	9120	0
339	20240219	131100	126921910	9120	9120	9120	9120	0
340	20240219	131000	126921910	9120	9120	9120	9120	0
341	20240219	130900	126921910	9120	9120	9120	9120	0
342	20240219	130800	126921910	9120	9120	9120	9120	0
343	20240219	130700	126921910	9120	9120	9120	9120	0
344	20240219	130600	126921910	9120	9120	9120	9120	10
345	20240219	130500	126830710	9120	9120	9120	9120	1
346	20240219	130400	126821590	9120	9120	9120	9120	0
347	20240219	130300	126821590	9120	9120	9120	9120	0
348	20240219	130200	126821590	9120	9120	9130	9120	496
349	20240219	130100	122297750	9120	9120	9120	9120	0
350	20240219	130000	122297750	9120	9120	9120	9120	0
351	20240219	125900	122297750	9120	9120	9120	9120	0
352	20240219	125800	122297750	9120	9120	9120	9120	0
353	20240219	125700	122297750	9120	9120	9120	9120	27
354	20240219	125600	122051510	9120	9120	9120	9120	4
355	20240219	125500	122015030	9120	9120	9120	9120	3
356	20240219	125400	121987670	9130	9130	9130	9130	0
357	20240219	125300	121987670	9130	9130	9130	9130	0
358	20240219	125200	121987670	9130	9130	9130	9130	15
359	20240219	125100	121850720	9130	9130	9130	9130	0
360	20240219	125000	121850720	9130	9130	9130	9130	0
361	20240219	124900	121850720	9130	9130	9130	9130	1
362	20240219	124800	121841590	9120	9120	9120	9120	0
363	20240219	124700	121841590	9120	9120	9120	9120	0
364	20240219	124600	121841590	9120	9120	9120	9120	0
365	20240219	124500	121841590	9120	9130	9130	9120	269
366	20240219	124400	119387620	9130	9130	9130	9130	0
367	20240219	124300	119387620	9130	9130	9130	9130	31
368	20240219	124200	119104590	9140	9140	9140	9140	0
369	20240219	124100	119104590	9140	9140	9140	9140	0
370	20240219	124000	119104590	9140	9120	9140	9120	19
371	20240219	123900	118931290	9120	9120	9120	9120	82
372	20240219	123800	118183450	9110	9110	9110	9110	0
373	20240219	123700	118183450	9110	9110	9110	9110	0
374	20240219	123600	118183450	9110	9110	9110	9110	0
375	20240219	123500	118183450	9110	9110	9110	9110	0
376	20240219	123400	118183450	9110	9110	9110	9110	53
377	20240219	123300	117700620	9140	9140	9140	9140	0
378	20240219	123200	117700620	9140	9140	9140	9140	0
379	20240219	123100	117700620	9140	9140	9140	9140	0
380	20240219	123000	117700620	9140	9140	9140	9140	0
381	20240219	122900	117700620	9140	9140	9140	9140	0
382	20240219	122800	117700620	9140	9140	9140	9140	0
383	20240219	122700	117700620	9140	9140	9140	9140	0
384	20240219	122600	117700620	9140	9140	9140	9140	84
385	20240219	122500	116932860	9140	9140	9140	9140	0
386	20240219	122400	116932860	9140	9140	9140	9140	0
387	20240219	122300	116932860	9140	9140	9140	9140	0
388	20240219	122200	116932860	9140	9140	9140	9140	0
389	20240219	122100	116932860	9140	9140	9140	9140	1
390	20240219	122000	116923720	9130	9130	9130	9130	5
391	20240219	121900	116878070	9140	9140	9140	9140	1
392	20240219	121800	116868930	9130	9130	9130	9130	5
393	20240219	121700	116823280	9130	9130	9130	9130	0
394	20240219	121600	116823280	9130	9130	9130	9130	20
395	20240219	121500	116640680	9130	9130	9130	9130	0
396	20240219	121400	116640680	9130	9130	9130	9130	1
397	20240219	121300	116631550	9100	9100	9100	9100	0
398	20240219	121200	116631550	9100	9100	9100	9100	0
399	20240219	121100	116631550	9100	9100	9100	9100	0
400	20240219	121000	116631550	9100	9100	9100	9100	0
401	20240219	120900	116631550	9100	9100	9100	9100	0
402	20240219	120800	116631550	9100	9100	9100	9100	0
403	20240219	120700	116631550	9100	9100	9100	9100	0
404	20240219	120600	116631550	9100	9100	9100	9100	0
405	20240219	120500	116631550	9100	9100	9100	9100	0
406	20240219	120400	116631550	9100	9100	9100	9100	0
407	20240219	120300	116631550	9100	9100	9100	9100	0
408	20240219	120200	116631550	9100	9100	9100	9100	1
409	20240219	120100	116622450	9140	9140	9140	9140	0
410	20240219	120000	116622450	9140	9140	9140	9140	3
411	20240219	115900	116595030	9100	9100	9100	9100	0
412	20240219	115800	116595030	9100	9100	9100	9100	0
413	20240219	115700	116595030	9100	9100	9100	9100	0
414	20240219	115600	116595030	9100	9100	9100	9100	1
415	20240219	115500	116585930	9090	9090	9090	9090	0
416	20240219	115400	116585930	9090	9090	9090	9090	0
417	20240219	115300	116585930	9090	9090	9090	9090	0
418	20240219	115200	116585930	9090	9090	9090	9090	0
419	20240219	115100	116585930	9090	9090	9090	9090	0
420	20240219	115000	116585930	9090	9090	9090	9090	0
421	20240219	114900	116585930	9090	9090	9090	9090	0
422	20240219	114800	116585930	9090	9110	9110	9090	36
423	20240219	114700	116258190	9110	9110	9110	9110	0
424	20240219	114600	116258190	9110	9110	9110	9110	0
425	20240219	114500	116258190	9110	9150	9150	9110	69
426	20240219	114400	115628400	9150	9130	9150	9130	5
427	20240219	114300	115582730	9130	9130	9130	9130	0
428	20240219	114200	115582730	9130	9130	9130	9130	0
429	20240219	114100	115582730	9130	9130	9130	9130	0
430	20240219	114000	115582730	9130	9130	9130	9130	0
431	20240219	113900	115582730	9130	9130	9130	9130	2
432	20240219	113800	115564470	9130	9130	9130	9130	0
433	20240219	113700	115564470	9130	9130	9130	9130	0
434	20240219	113600	115564470	9130	9130	9130	9130	0
435	20240219	113500	115564470	9130	9130	9130	9130	0
436	20240219	113400	115564470	9130	9130	9130	9130	1
437	20240219	113300	115555340	9080	9080	9080	9080	0
438	20240219	113200	115555340	9080	9080	9080	9080	0
439	20240219	113100	115555340	9080	9080	9080	9080	0
440	20240219	113000	115555340	9080	9080	9080	9080	0
441	20240219	112900	115555340	9080	9100	9100	9080	200
442	20240219	112800	113737440	9150	9130	9150	9130	14
443	20240219	112700	113609550	9140	9140	9140	9140	0
444	20240219	112600	113609550	9140	9140	9140	9140	0
445	20240219	112500	113609550	9140	9140	9140	9140	1
446	20240219	112400	113600410	9080	9080	9080	9080	0
447	20240219	112300	113600410	9080	9100	9100	9080	137
448	20240219	112200	112355190	9140	9140	9140	9140	0
449	20240219	112100	112355190	9140	9140	9140	9140	0
450	20240219	112000	112355190	9140	9140	9140	9140	0
451	20240219	111900	112355190	9140	9140	9140	9140	0
452	20240219	111800	112355190	9140	9140	9140	9140	0
453	20240219	111700	112355190	9140	9140	9140	9140	12
454	20240219	111600	112245510	9150	9150	9150	9150	0
455	20240219	111500	112245510	9150	9150	9150	9150	0
456	20240219	111400	112245510	9150	9150	9150	9150	0
457	20240219	111300	112245510	9150	9150	9150	9150	0
458	20240219	111200	112245510	9150	9150	9150	9150	0
459	20240219	111100	112245510	9150	9150	9150	9150	0
460	20240219	111000	112245510	9150	9150	9150	9150	0
461	20240219	110900	112245510	9150	9150	9150	9150	0
462	20240219	110800	112245510	9150	9150	9150	9150	70
463	20240219	110700	111605010	9150	9150	9150	9150	140
464	20240219	110600	110324010	9150	9150	9150	9150	8
465	20240219	110500	110250810	9100	9100	9100	9100	0
466	20240219	110400	110250810	9100	9100	9100	9100	0
467	20240219	110300	110250810	9100	9100	9100	9100	0
468	20240219	110200	110250810	9100	9100	9100	9100	0
469	20240219	110100	110250810	9100	9140	9150	9100	11
470	20240219	110000	110150330	9140	9130	9140	9130	107
471	20240219	105900	109172420	9140	9140	9140	9140	0
472	20240219	105800	109172420	9140	9110	9140	9110	174
473	20240219	105700	107587010	9140	9140	9140	9140	6
474	20240219	105600	107532170	9150	9150	9150	9150	0
475	20240219	105500	107532170	9150	9150	9150	9150	0
476	20240219	105400	107532170	9150	9150	9150	9150	0
477	20240219	105300	107532170	9150	9150	9150	9150	0
478	20240219	105200	107532170	9150	9150	9150	9150	0
479	20240219	105100	107532170	9150	9150	9150	9150	11
480	20240219	105000	107431520	9150	9150	9150	9150	0
481	20240219	104900	107431520	9150	9150	9150	9150	0
482	20240219	104800	107431520	9150	9150	9150	9150	0
483	20240219	104700	107431520	9150	9150	9150	9150	0
484	20240219	104600	107431520	9150	9150	9150	9150	0
485	20240219	104500	107431520	9150	9150	9150	9150	0
486	20240219	104400	107431520	9150	9150	9150	9150	0
487	20240219	104300	107431520	9150	9150	9150	9150	0
488	20240219	104200	107431520	9150	9150	9150	9150	0
489	20240219	104100	107431520	9150	9150	9150	9150	1
490	20240219	104000	107422370	9100	9100	9100	9100	0
491	20240219	103900	107422370	9100	9100	9100	9100	1
492	20240219	103800	107413270	9170	9170	9170	9170	0
493	20240219	103700	107413270	9170	9170	9170	9170	0
494	20240219	103600	107413270	9170	9170	9170	9170	0
495	20240219	103500	107413270	9170	9170	9170	9170	0
496	20240219	103400	107413270	9170	9170	9170	9170	0
497	20240219	103300	107413270	9170	9170	9170	9170	0
498	20240219	103200	107413270	9170	9170	9170	9170	0
499	20240219	103100	107413270	9170	9170	9170	9170	0
500	20240219	103000	107413270	9170	9170	9170	9170	0
501	20240219	102900	107413270	9170	9170	9170	9170	0
502	20240219	102800	107413270	9170	9170	9170	9170	0
503	20240219	102700	107413270	9170	9170	9170	9170	0
504	20240219	102600	107413270	9170	9170	9170	9170	0
505	20240219	102500	107413270	9170	9170	9170	9170	0
506	20240219	102400	107413270	9170	9170	9170	9170	0
507	20240219	102300	107413270	9170	9150	9170	9150	105
508	20240219	102200	106451100	9100	9100	9100	9100	0
509	20240219	102100	106451100	9100	9100	9100	9100	0
510	20240219	102000	106451100	9100	9100	9100	9100	0
511	20240219	101900	106451100	9100	9100	9100	9100	0
512	20240219	101800	106451100	9100	9100	9100	9100	0
513	20240219	101700	106451100	9100	9150	9170	9100	143
514	20240219	101600	105141200	9150	9140	9150	9140	2
515	20240219	101500	105122910	9090	9090	9090	9090	39
516	20240219	101400	104768400	9120	9120	9120	9120	0
517	20240219	101300	104768400	9120	9120	9120	9120	0
518	20240219	101200	104768400	9120	9110	9120	9110	790
519	20240219	101100	97570460	9110	9110	9110	9110	0
520	20240219	101000	97570460	9110	9110	9110	9110	100
521	20240219	100900	96659460	9080	9080	9080	9080	0
522	20240219	100800	96659460	9080	9070	9080	9070	4
523	20240219	100700	96623170	8960	9090	9090	8960	1700
524	20240219	100600	81273960	9090	9090	9090	9090	0
525	20240219	100500	81273960	9090	9090	9090	9090	0
526	20240219	100400	81273960	9090	9090	9090	9090	0
527	20240219	100300	81273960	9090	9090	9090	9090	0
528	20240219	100200	81273960	9090	9090	9090	9090	0
529	20240219	100100	81273960	9090	9090	9090	9090	0
530	20240219	100000	81273960	9090	9090	9090	9090	0
531	20240219	095900	81273960	9090	9100	9100	9090	100
532	20240219	095800	80364540	9100	9100	9100	9100	0
533	20240219	095700	80364540	9100	9100	9100	9100	0
534	20240219	095600	80364540	9100	9100	9100	9100	0
535	20240219	095500	80364540	9100	9110	9110	9100	300
536	20240219	095400	77632900	9140	9140	9140	9140	11
537	20240219	095300	77532360	9140	9140	9140	9140	0
538	20240219	095200	77532360	9140	9140	9140	9140	0
539	20240219	095100	77532360	9140	9140	9140	9140	0
540	20240219	095000	77532360	9140	9120	9140	9120	6
541	20240219	094900	77477620	9090	9090	9090	9090	0
542	20240219	094800	77477620	9090	9090	9090	9090	0
543	20240219	094700	77477620	9090	9100	9100	9090	1200
544	20240219	094600	66567450	9120	9100	9120	9100	16
545	20240219	094500	66421770	9150	9150	9150	9150	344
546	20240219	094400	63274170	9150	9150	9150	9150	1
547	20240219	094300	63265020	9110	9050	9110	9050	141
548	20240219	094200	61987710	8980	8980	8980	8980	0
549	20240219	094100	61987710	8980	9160	9160	8800	4470
550	20240219	094000	21938030	9170	9170	9170	9170	0
551	20240219	093900	21938030	9170	9170	9170	9170	3
552	20240219	093800	21910520	9170	9170	9170	9170	44
553	20240219	093700	21507040	9170	9170	9170	9170	0
554	20240219	093600	21507040	9170	9170	9170	9170	0
555	20240219	093500	21507040	9170	9170	9170	9170	1
556	20240219	093400	21497870	9170	9170	9170	9170	1
557	20240219	093300	21488700	9170	9170	9170	9170	1
558	20240219	093200	21479530	9170	9170	9170	9170	35
559	20240219	093100	21158580	9170	9170	9170	9170	0
560	20240219	093000	21158580	9170	9170	9170	9170	2
561	20240219	092900	21140240	9170	9170	9170	9170	5
562	20240219	092800	21094390	9170	9170	9170	9170	0
563	20240219	092700	21094390	9170	9160	9170	9160	13
564	20240219	092600	20975210	9160	9160	9160	9160	10
565	20240219	092500	20883610	9160	9160	9160	9160	0
566	20240219	092400	20883610	9160	9130	9160	9130	305
567	20240219	092300	18098810	9150	9150	9150	9150	0
568	20240219	092200	18098810	9150	9150	9150	9150	28
569	20240219	092100	17842610	9150	9150	9150	9150	1
570	20240219	092000	17833460	9140	9140	9140	9140	8
571	20240219	091900	17760340	9140	9160	9160	9140	3
572	20240219	091800	17732900	9160	9160	9160	9160	0
573	20240219	091700	17732900	9160	9150	9160	9150	85
574	20240219	091600	16954370	9140	9100	9140	9090	317
575	20240219	091500	14071310	9160	9160	9160	9160	0
576	20240219	091400	14071310	9160	9160	9160	9160	0
577	20240219	091300	14071310	9160	9160	9160	9160	0
578	20240219	091200	14071310	9160	9160	9160	9160	0
579	20240219	091100	14071310	9160	9150	9160	9150	300
580	20240219	091000	11323520	9160	9160	9160	9160	0
581	20240219	090900	11323520	9160	9160	9160	9160	30
582	20240219	090800	11048720	9160	9090	9160	9090	312
583	20240219	090700	8212570	9090	9090	9090	9090	225
584	20240219	090600	6167320	9090	9110	9110	9090	235
585	20240219	090500	4028910	9170	9170	9170	9170	0
586	20240219	090400	4028910	9170	9170	9170	9170	0
587	20240219	090300	4028910	9170	9170	9170	9170	110
588	20240219	090200	3020210	9180	9180	9180	9180	15
589	20240219	090100	2882510	9180	9170	9180	9170	2
590	20240219	090000	2864160	9180	9180	9180	9180	312