KissMeData/004430/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184200	535842260	15820	15820	15820	15820	2612
3	20240223	184100	535842260	15820	15820	15820	15820	0
4	20240223	184000	535842260	15820	15820	15820	15820	0
5	20240223	183900	535842260	15820	15820	15820	15820	0
6	20240223	183800	535842260	15820	15820	15820	15820	0
7	20240223	183700	535842260	15820	15820	15820	15820	0
8	20240223	183600	535842260	15820	15820	15820	15820	0
9	20240223	183500	535842260	15820	15820	15820	15820	0
10	20240223	183400	535842260	15820	15820	15820	15820	0
11	20240223	183300	535842260	15820	15820	15820	15820	0
12	20240223	183200	535842260	15820	15820	15820	15820	0
13	20240223	183100	535842260	15820	15820	15820	15820	0
14	20240223	183000	535842260	15820	15820	15820	15820	0
15	20240223	182900	535842260	15820	15820	15820	15820	0
16	20240223	182800	535842260	15820	15820	15820	15820	0
17	20240223	182700	535842260	15820	15820	15820	15820	0
18	20240223	182600	535842260	15820	15820	15820	15820	0
19	20240223	182500	535842260	15820	15820	15820	15820	0
20	20240223	182400	535842260	15820	15820	15820	15820	0
21	20240223	182300	535842260	15820	15820	15820	15820	0
22	20240223	182200	535842260	15820	15820	15820	15820	0
23	20240223	182100	535842260	15820	15820	15820	15820	0
24	20240223	182000	535842260	15820	15820	15820	15820	0
25	20240223	181900	535842260	15820	15820	15820	15820	0
26	20240223	181800	535842260	15820	15820	15820	15820	0
27	20240223	181700	535842260	15820	15820	15820	15820	0
28	20240223	181600	535842260	15820	15820	15820	15820	0
29	20240223	181500	535842260	15820	15820	15820	15820	0
30	20240223	181400	535842260	15820	15820	15820	15820	0
31	20240223	181300	535842260	15820	15820	15820	15820	0
32	20240223	181200	535842260	15820	15820	15820	15820	2612
33	20240223	181100	535842260	15820	15820	15820	15820	0
34	20240223	181000	535842260	15820	15820	15820	15820	0
35	20240223	180900	535842260	15820	15820	15820	15820	0
36	20240223	180800	535842260	15820	15820	15820	15820	0
37	20240223	180700	535842260	15820	15820	15820	15820	0
38	20240223	180600	535842260	15820	15820	15820	15820	0
39	20240223	180500	535842260	15820	15820	15820	15820	0
40	20240223	180400	535842260	15820	15820	15820	15820	0
41	20240223	180300	535842260	15820	15820	15820	15820	0
42	20240223	180200	535842260	15820	15820	15820	15820	0
43	20240223	180100	535842260	15820	15820	15820	15820	0
44	20240223	180000	535842260	15820	15820	15820	15820	0
45	20240223	175900	535842260	15820	15820	15820	15820	0
46	20240223	175800	535842260	15820	15820	15820	15820	0
47	20240223	175700	535842260	15820	15820	15820	15820	0
48	20240223	175600	535842260	15820	15820	15820	15820	0
49	20240223	175500	535842260	15820	15820	15820	15820	0
50	20240223	175400	535842260	15820	15820	15820	15820	0
51	20240223	175300	535842260	15820	15820	15820	15820	0
52	20240223	175200	535842260	15820	15820	15820	15820	0
53	20240223	175100	535842260	15820	15820	15820	15820	0
54	20240223	175000	535842260	15820	15820	15820	15820	0
55	20240223	174900	535842260	15820	15820	15820	15820	0
56	20240223	174800	535842260	15820	15820	15820	15820	0
57	20240223	174700	535842260	15820	15820	15820	15820	0
58	20240223	174600	535842260	15820	15820	15820	15820	0
59	20240223	174500	535842260	15820	15820	15820	15820	0
60	20240223	174400	535842260	15820	15820	15820	15820	0
61	20240223	174300	535842260	15820	15820	15820	15820	0
62	20240223	174200	535842260	15820	15820	15820	15820	2612
63	20240223	174100	535842260	15820	15820	15820	15820	0
64	20240223	174000	535842260	15820	15820	15820	15820	0
65	20240223	173900	535842260	15820	15820	15820	15820	0
66	20240223	173800	535842260	15820	15820	15820	15820	0
67	20240223	173700	535842260	15820	15820	15820	15820	0
68	20240223	173600	535842260	15820	15820	15820	15820	0
69	20240223	173500	535842260	15820	15820	15820	15820	0
70	20240223	173400	535842260	15820	15820	15820	15820	0
71	20240223	173300	535842260	15820	15820	15820	15820	0
72	20240223	173200	535842260	15820	15820	15820	15820	0
73	20240223	173100	535842260	15820	15820	15820	15820	0
74	20240223	173000	535842260	15820	15820	15820	15820	0
75	20240223	172900	535842260	15820	15820	15820	15820	0
76	20240223	172800	535842260	15820	15820	15820	15820	0
77	20240223	172700	535842260	15820	15820	15820	15820	0
78	20240223	172600	535842260	15820	15820	15820	15820	0
79	20240223	172500	535842260	15820	15820	15820	15820	0
80	20240223	172400	535842260	15820	15820	15820	15820	0
81	20240223	172300	535842260	15820	15820	15820	15820	0
82	20240223	172200	535842260	15820	15820	15820	15820	0
83	20240223	172100	535842260	15820	15820	15820	15820	0
84	20240223	172000	535842260	15820	15820	15820	15820	0
85	20240223	171900	535842260	15820	15820	15820	15820	0
86	20240223	171800	535842260	15820	15820	15820	15820	0
87	20240223	171700	535842260	15820	15820	15820	15820	0
88	20240223	171600	535842260	15820	15820	15820	15820	0
89	20240223	171500	535842260	15820	15820	15820	15820	0
90	20240223	171400	535842260	15820	15820	15820	15820	0
91	20240223	171300	535842260	15820	15820	15820	15820	0
92	20240223	171200	535842260	15820	15820	15820	15820	2612
93	20240223	171100	535842260	15820	15820	15820	15820	0
94	20240223	171000	535842260	15820	15820	15820	15820	0
95	20240223	170900	535842260	15820	15820	15820	15820	0
96	20240223	170800	535842260	15820	15820	15820	15820	0
97	20240223	170700	535842260	15820	15820	15820	15820	0
98	20240223	170600	535842260	15820	15820	15820	15820	0
99	20240223	170500	535842260	15820	15820	15820	15820	0
100	20240223	170400	535842260	15820	15820	15820	15820	0
101	20240223	170300	535842260	15820	15820	15820	15820	0
102	20240223	170200	535842260	15820	15820	15820	15820	0
103	20240223	170100	535842260	15820	15820	15820	15820	0
104	20240223	170000	535842260	15820	15820	15820	15820	0
105	20240223	165900	535842260	15820	15820	15820	15820	0
106	20240223	165800	535842260	15820	15820	15820	15820	0
107	20240223	165700	535842260	15820	15820	15820	15820	0
108	20240223	165600	535842260	15820	15820	15820	15820	0
109	20240223	165500	535842260	15820	15820	15820	15820	0
110	20240223	165400	535842260	15820	15820	15820	15820	0
111	20240223	165300	535842260	15820	15820	15820	15820	0
112	20240223	165200	535842260	15820	15820	15820	15820	0
113	20240223	165100	535842260	15820	15820	15820	15820	0
114	20240223	165000	535842260	15820	15820	15820	15820	0
115	20240223	164900	535842260	15820	15820	15820	15820	0
116	20240223	164800	535842260	15820	15820	15820	15820	0
117	20240223	164700	535842260	15820	15820	15820	15820	0
118	20240223	164600	535842260	15820	15820	15820	15820	0
119	20240223	164500	535842260	15820	15820	15820	15820	0
120	20240223	164400	535842260	15820	15820	15820	15820	0
121	20240223	164300	535842260	15820	15820	15820	15820	0
122	20240223	164200	535842260	15820	15820	15820	15820	2612
123	20240223	164100	535842260	15820	15820	15820	15820	0
124	20240223	164000	535842260	15820	15820	15820	15820	0
125	20240223	163900	535842260	15820	15820	15820	15820	0
126	20240223	163800	535842260	15820	15820	15820	15820	0
127	20240223	163700	535842260	15820	15820	15820	15820	0
128	20240223	163600	535842260	15820	15820	15820	15820	0
129	20240223	163500	535842260	15820	15820	15820	15820	0
130	20240223	163400	535842260	15820	15820	15820	15820	0
131	20240223	163300	535842260	15820	15820	15820	15820	0
132	20240223	163200	535842260	15820	15820	15820	15820	0
133	20240223	163100	535842260	15820	15820	15820	15820	0
134	20240223	163000	535842260	15820	15820	15820	15820	0
135	20240223	162900	535842260	15820	15820	15820	15820	0
136	20240223	162800	535842260	15820	15820	15820	15820	0
137	20240223	162700	535842260	15820	15820	15820	15820	0
138	20240223	162600	535842260	15820	15820	15820	15820	0
139	20240223	162500	535842260	15820	15820	15820	15820	0
140	20240223	162400	535842260	15820	15820	15820	15820	0
141	20240223	162300	535842260	15820	15820	15820	15820	0
142	20240223	162200	535842260	15820	15820	15820	15820	0
143	20240223	162100	535842260	15820	15820	15820	15820	0
144	20240223	162000	535842260	15820	15820	15820	15820	0
145	20240223	161900	535842260	15820	15820	15820	15820	0
146	20240223	161800	535842260	15820	15820	15820	15820	0
147	20240223	161700	535842260	15820	15820	15820	15820	0
148	20240223	161600	535842260	15820	15820	15820	15820	0
149	20240223	161500	535842260	15820	15820	15820	15820	0
150	20240223	161400	535842260	15820	15820	15820	15820	0
151	20240223	161300	535842260	15820	15820	15820	15820	0
152	20240223	161200	535842260	15820	15820	15820	15820	2612
153	20240223	161100	535842260	15820	15820	15820	15820	0
154	20240223	161000	535842260	15820	15820	15820	15820	0
155	20240223	160900	535842260	15820	15820	15820	15820	0
156	20240223	160800	535842260	15820	15820	15820	15820	0
157	20240223	160700	535842260	15820	15820	15820	15820	0
158	20240223	160600	535842260	15820	15820	15820	15820	0
159	20240223	160500	535842260	15820	15820	15820	15820	0
160	20240223	160400	535842260	15820	15820	15820	15820	0
161	20240223	160300	535842260	15820	15820	15820	15820	0
162	20240223	160200	535842260	15820	15820	15820	15820	0
163	20240223	160100	535842260	15820	15820	15820	15820	0
164	20240223	160000	535842260	15820	15820	15820	15820	0
165	20240223	155900	535842260	15820	15820	15820	15820	0
166	20240223	155800	535842260	15820	15820	15820	15820	0
167	20240223	155700	535842260	15820	15820	15820	15820	0
168	20240223	155600	535842260	15820	15820	15820	15820	0
169	20240223	155500	535842260	15820	15820	15820	15820	0
170	20240223	155400	535842260	15820	15820	15820	15820	0
171	20240223	155300	535842260	15820	15820	15820	15820	0
172	20240223	155200	535842260	15820	15820	15820	15820	0
173	20240223	155100	535842260	15820	15820	15820	15820	0
174	20240223	155000	535842260	15820	15820	15820	15820	0
175	20240223	154900	535842260	15820	15820	15820	15820	0
176	20240223	154800	535842260	15820	15820	15820	15820	0
177	20240223	154700	535842260	15820	15820	15820	15820	0
178	20240223	154600	535842260	15820	15820	15820	15820	0
179	20240223	154500	535842260	15820	15820	15820	15820	0
180	20240223	154400	535842260	15820	15820	15820	15820	0
181	20240223	154300	535842260	15820	15820	15820	15820	0
182	20240223	154200	535842260	15820	15820	15820	15820	2612
183	20240223	154100	535842260	15820	15820	15820	15820	0
184	20240223	154000	535842260	15820	15820	15820	15820	0
185	20240223	153900	535842260	15820	15820	15820	15820	0
186	20240223	153800	535842260	15820	15820	15820	15820	0
187	20240223	153700	535842260	15820	15820	15820	15820	0
188	20240223	153600	535842260	15820	15820	15820	15820	0
189	20240223	153500	535842260	15820	15820	15820	15820	0
190	20240223	153400	535842260	15820	15820	15820	15820	0
191	20240223	153300	535842260	15820	15820	15820	15820	0
192	20240223	153200	535842260	15820	15820	15820	15820	0
193	20240223	153100	535842260	15820	15820	15820	15820	0
194	20240223	153000	535842260	15820	15820	15820	15820	2612
195	20240223	152900	494520420	15810	15810	15810	15810	0
196	20240223	152800	494520420	15810	15810	15810	15810	0
197	20240223	152700	494520420	15810	15810	15810	15810	0
198	20240223	152600	494520420	15810	15810	15810	15810	0
199	20240223	152500	494520420	15810	15810	15810	15810	0
200	20240223	152400	494520420	15810	15810	15810	15810	0
201	20240223	152300	494520420	15810	15810	15810	15810	0
202	20240223	152200	494520420	15810	15810	15810	15810	0
203	20240223	152100	494520420	15810	15810	15810	15810	0
204	20240223	152000	494520420	15810	15810	15810	15810	0
205	20240223	151900	494520420	15810	15800	15810	15790	332
206	20240223	151800	489274820	15790	15790	15800	15790	269
207	20240223	151700	485027090	15800	15800	15800	15800	0
208	20240223	151600	485027090	15800	15800	15800	15800	0
209	20240223	151500	485027090	15800	15800	15800	15800	1
210	20240223	151400	485011290	15800	15790	15800	15790	240
211	20240223	151300	481221370	15790	15790	15790	15790	32
212	20240223	151200	480716090	15790	15790	15790	15780	123
213	20240223	151100	478774020	15790	15790	15790	15790	6
214	20240223	151000	478679280	15790	15790	15790	15790	0
215	20240223	150900	478679280	15790	15780	15790	15780	501
216	20240223	150800	470773190	15780	15780	15780	15780	7
217	20240223	150700	470662730	15790	15790	15790	15790	16
218	20240223	150600	470410090	15790	15780	15790	15780	651
219	20240223	150500	460136890	15790	15790	15790	15790	6
220	20240223	150400	460042150	15790	15790	15790	15790	6
221	20240223	150300	459947410	15790	15790	15790	15790	0
222	20240223	150200	459947410	15790	15790	15790	15790	8
223	20240223	150100	459821090	15780	15780	15780	15780	0
224	20240223	150000	459821090	15780	15790	15790	15780	111
225	20240223	145900	458069430	15790	15790	15790	15790	2
226	20240223	145800	458037850	15780	15790	15790	15780	26
227	20240223	145700	457627510	15790	15790	15790	15790	10
228	20240223	145600	457469610	15790	15790	15790	15790	6
229	20240223	145500	457374870	15790	15790	15790	15790	0
230	20240223	145400	457374870	15790	15790	15790	15790	2
231	20240223	145300	457343290	15780	15790	15790	15780	21
232	20240223	145200	457011720	15790	15790	15790	15790	0
233	20240223	145100	457011720	15790	15790	15790	15790	6
234	20240223	145000	456916980	15790	15790	15790	15790	0
235	20240223	144900	456916980	15790	15790	15790	15790	22
236	20240223	144800	456569600	15790	15790	15790	15790	0
237	20240223	144700	456569600	15790	15790	15790	15790	0
238	20240223	144600	456569600	15790	15790	15790	15790	6
239	20240223	144500	456474860	15790	15790	15790	15790	0
240	20240223	144400	456474860	15790	15790	15790	15790	0
241	20240223	144300	456474860	15790	15790	15790	15790	0
242	20240223	144200	456474860	15790	15790	15790	15790	0
243	20240223	144100	456474860	15790	15790	15790	15790	0
244	20240223	144000	456474860	15790	15790	15790	15790	152
245	20240223	143900	454074780	15790	15790	15790	15790	0
246	20240223	143800	454074780	15790	15790	15790	15790	32
247	20240223	143700	453569500	15790	15790	15790	15790	0
248	20240223	143600	453569500	15790	15790	15790	15790	2
249	20240223	143500	453537920	15780	15780	15780	15780	0
250	20240223	143400	453537920	15780	15780	15780	15780	0
251	20240223	143300	453537920	15780	15780	15780	15780	0
252	20240223	143200	453537920	15780	15780	15780	15780	6
253	20240223	143100	453443240	15790	15790	15790	15790	75
254	20240223	143000	452258990	15790	15790	15790	15790	0
255	20240223	142900	452258990	15790	15800	15800	15790	416
256	20240223	142800	445690290	15800	15800	15800	15800	0
257	20240223	142700	445690290	15800	15800	15800	15800	6
258	20240223	142600	445595490	15800	15800	15800	15800	1
259	20240223	142500	445579690	15800	15800	15800	15800	0
260	20240223	142400	445579690	15800	15800	15800	15800	6
261	20240223	142300	445484890	15800	15800	15800	15800	0
262	20240223	142200	445484890	15800	15800	15800	15800	6
263	20240223	142100	445390090	15800	15800	15800	15800	0
264	20240223	142000	445390090	15800	15800	15800	15800	10
265	20240223	141900	445232090	15800	15800	15800	15800	9
266	20240223	141800	445089890	15790	15800	15800	15790	16
267	20240223	141700	444837190	15790	15790	15790	15790	3
268	20240223	141600	444789820	15800	15800	15800	15800	0
269	20240223	141500	444789820	15800	15790	15800	15790	17
270	20240223	141400	444521330	15800	15800	15800	15800	0
271	20240223	141300	444521330	15800	15800	15800	15800	6
272	20240223	141200	444426530	15800	15800	15800	15800	0
273	20240223	141100	444426530	15800	15800	15800	15800	0
274	20240223	141000	444426530	15800	15800	15800	15800	6
275	20240223	140900	444331730	15800	15800	15800	15790	56
276	20240223	140800	443447130	15800	15800	15800	15800	0
277	20240223	140700	443447130	15800	15790	15800	15790	395
278	20240223	140600	437209830	15800	15800	15800	15800	6
279	20240223	140500	437115030	15800	15800	15800	15800	0
280	20240223	140400	437115030	15800	15800	15800	15800	6
281	20240223	140300	437020230	15800	15790	15800	15790	13
282	20240223	140200	436814900	15800	15800	15800	15800	6
283	20240223	140100	436720100	15800	15800	15800	15800	0
284	20240223	140000	436720100	15800	15800	15800	15800	0
285	20240223	135900	436720100	15800	15800	15800	15800	0
286	20240223	135800	436720100	15800	15800	15800	15800	0
287	20240223	135700	436720100	15800	15800	15800	15800	346
288	20240223	135600	431253300	15810	15810	15810	15810	6
289	20240223	135500	431158440	15810	15810	15810	15810	6
290	20240223	135400	431063580	15810	15810	15810	15810	0
291	20240223	135300	431063580	15810	15810	15810	15810	6
292	20240223	135200	430968720	15810	15810	15810	15810	6
293	20240223	135100	430873860	15810	15810	15810	15810	6
294	20240223	135000	430779000	15800	15800	15800	15800	0
295	20240223	134900	430779000	15800	15810	15810	15800	20
296	20240223	134800	430462940	15800	15800	15800	15800	700
297	20240223	134700	419402940	15800	15800	15800	15800	0
298	20240223	134600	419402940	15800	15800	15800	15800	0
299	20240223	134500	419402940	15800	15800	15800	15800	0
300	20240223	134400	419402940	15800	15800	15800	15800	0
301	20240223	134300	419402940	15800	15800	15800	15800	262
302	20240223	134200	415263340	15800	15800	15800	15800	735
303	20240223	134100	403650340	15800	15800	15800	15800	0
304	20240223	134000	403650340	15800	15800	15800	15800	0
305	20240223	133900	403650340	15800	15810	15810	15800	58
306	20240223	133800	402733880	15800	15800	15800	15800	0
307	20240223	133700	402733880	15800	15800	15800	15800	500
308	20240223	133600	394833880	15800	15800	15800	15800	0
309	20240223	133500	394833880	15800	15800	15800	15800	0
310	20240223	133400	394833880	15800	15800	15800	15800	9
311	20240223	133300	394691680	15800	15800	15800	15800	421
312	20240223	133200	388039880	15800	15800	15800	15800	5
313	20240223	133100	387960880	15810	15810	15810	15810	0
314	20240223	133000	387960880	15810	15810	15810	15810	0
315	20240223	132900	387960880	15810	15820	15820	15810	85
316	20240223	132800	386616970	15820	15820	15820	15820	0
317	20240223	132700	386616970	15820	15820	15820	15820	0
318	20240223	132600	386616970	15820	15820	15820	15820	133
319	20240223	132500	384512910	15820	15820	15830	15820	872
320	20240223	132400	370717610	15820	15820	15820	15820	85
321	20240223	132300	369372910	15810	15820	15820	15810	37
322	20240223	132200	368787930	15820	15810	15820	15810	617
323	20240223	132100	359032870	15810	15810	15810	15810	6
324	20240223	132000	358938010	15800	15800	15800	15800	23
325	20240223	131900	358574610	15810	15800	15810	15800	1051
326	20240223	131800	341968300	15810	15810	15810	15810	6
327	20240223	131700	341873440	15800	15800	15800	15800	74
328	20240223	131600	340704240	15810	15810	15810	15810	8
329	20240223	131500	340577760	15810	15810	15810	15810	0
330	20240223	131400	340577760	15810	15810	15810	15810	0
331	20240223	131300	340577760	15810	15810	15810	15810	6
332	20240223	131200	340482900	15810	15800	15810	15800	320
333	20240223	131100	335426700	15800	15800	15800	15800	500
334	20240223	131000	327526700	15810	15810	15810	15810	16
335	20240223	130900	327273740	15810	15810	15810	15810	0
336	20240223	130800	327273740	15810	15810	15810	15810	6
337	20240223	130700	327178880	15800	15800	15800	15800	0
338	20240223	130600	327178880	15800	15800	15800	15800	60
339	20240223	130500	326230880	15800	15800	15800	15800	0
340	20240223	130400	326230880	15800	15790	15800	15790	465
341	20240223	130300	318888280	15780	15780	15780	15780	0
342	20240223	130200	318888280	15780	15790	15790	15780	37
343	20240223	130100	318304360	15790	15780	15790	15780	114
344	20240223	130000	316505340	15790	15790	15790	15790	6
345	20240223	125900	316410600	15790	15790	15790	15790	0
346	20240223	125800	316410600	15790	15790	15790	15790	0
347	20240223	125700	316410600	15790	15790	15790	15790	131
348	20240223	125600	314342110	15790	15790	15790	15790	1
349	20240223	125500	314326320	15800	15800	15800	15800	6
350	20240223	125400	314231520	15800	15800	15800	15800	0
351	20240223	125300	314231520	15800	15800	15800	15800	0
352	20240223	125200	314231520	15800	15800	15800	15800	20
353	20240223	125100	313915520	15800	15800	15800	15800	6
354	20240223	125000	313820720	15790	15790	15790	15790	0
355	20240223	124900	313820720	15790	15790	15790	15790	0
356	20240223	124800	313820720	15790	15790	15790	15790	0
357	20240223	124700	313820720	15790	15790	15790	15790	38
358	20240223	124600	313220700	15800	15800	15800	15800	0
359	20240223	124500	313220700	15800	15800	15800	15800	6
360	20240223	124400	313125900	15800	15800	15800	15800	0
361	20240223	124300	313125900	15800	15800	15800	15800	0
362	20240223	124200	313125900	15800	15800	15800	15800	118
363	20240223	124100	311261500	15800	15800	15810	15800	599
364	20240223	124000	301797050	15810	15800	15810	15800	346
365	20240223	123900	296330090	15810	15800	15810	15780	1173
366	20240223	123800	277809450	15810	15810	15810	15800	429
367	20240223	123700	271029760	15810	15810	15810	15810	2
368	20240223	123600	270998140	15810	15800	15810	15800	29
369	20240223	123500	270539670	15800	15800	15800	15800	0
370	20240223	123400	270539670	15800	15800	15800	15800	0
371	20240223	123300	270539670	15800	15800	15800	15800	0
372	20240223	123200	270539670	15800	15800	15800	15800	0
373	20240223	123100	270539670	15800	15800	15800	15800	0
374	20240223	123000	270539670	15800	15800	15800	15800	0
375	20240223	122900	270539670	15800	15800	15800	15800	0
376	20240223	122800	270539670	15800	15800	15800	15800	0
377	20240223	122700	270539670	15800	15800	15800	15800	0
378	20240223	122600	270539670	15800	15800	15800	15800	0
379	20240223	122500	270539670	15800	15800	15800	15800	0
380	20240223	122400	270539670	15800	15800	15800	15800	5
381	20240223	122300	270460670	15800	15800	15800	15800	134
382	20240223	122200	268343470	15800	15800	15800	15800	0
383	20240223	122100	268343470	15800	15800	15800	15800	0
384	20240223	122000	268343470	15800	15800	15800	15800	97
385	20240223	121900	266810870	15800	15800	15800	15800	1
386	20240223	121800	266795070	15800	15800	15800	15800	202
387	20240223	121700	263603470	15810	15790	15810	15790	70
388	20240223	121600	262497480	15800	15800	15800	15800	0
389	20240223	121500	262497480	15800	15800	15800	15800	0
390	20240223	121400	262497480	15800	15800	15800	15800	6
391	20240223	121300	262402680	15800	15800	15800	15800	0
392	20240223	121200	262402680	15800	15800	15800	15800	106
393	20240223	121100	260727880	15800	15800	15800	15800	0
394	20240223	121000	260727880	15800	15800	15800	15800	15
395	20240223	120900	260490880	15800	15800	15800	15800	0
396	20240223	120800	260490880	15800	15800	15800	15800	0
397	20240223	120700	260490880	15800	15800	15800	15800	101
398	20240223	120600	258895080	15800	15800	15800	15800	6
399	20240223	120500	258800280	15800	15800	15800	15800	0
400	20240223	120400	258800280	15800	15800	15800	15800	0
401	20240223	120300	258800280	15800	15800	15800	15800	0
402	20240223	120200	258800280	15800	15800	15800	15800	6
403	20240223	120100	258705480	15800	15800	15800	15800	0
404	20240223	120000	258705480	15800	15800	15800	15800	2
405	20240223	115900	258673880	15790	15800	15800	15790	242
406	20240223	115800	254850600	15770	15770	15770	15770	0
407	20240223	115700	254850600	15770	15770	15770	15770	1
408	20240223	115600	254834830	15780	15780	15780	15780	0
409	20240223	115500	254834830	15780	15790	15790	15780	117
410	20240223	115400	252988560	15790	15790	15790	15790	334
411	20240223	115300	247714700	15790	15790	15790	15790	0
412	20240223	115200	247714700	15790	15790	15790	15790	0
413	20240223	115100	247714700	15790	15790	15790	15790	6
414	20240223	115000	247619960	15770	15770	15770	15770	0
415	20240223	114900	247619960	15770	15770	15770	15770	0
416	20240223	114800	247619960	15770	15770	15770	15770	0
417	20240223	114700	247619960	15770	15770	15770	15770	743
418	20240223	114600	235902850	15780	15780	15780	15780	0
419	20240223	114500	235902850	15780	15780	15780	15780	5
420	20240223	114400	235823950	15770	15770	15770	15770	0
421	20240223	114300	235823950	15770	15770	15770	15770	100
422	20240223	114200	234246950	15770	15770	15770	15770	0
423	20240223	114100	234246950	15770	15770	15770	15770	0
424	20240223	114000	234246950	15770	15770	15770	15770	0
425	20240223	113900	234246950	15770	15770	15770	15770	0
426	20240223	113800	234246950	15770	15770	15770	15770	0
427	20240223	113700	234246950	15770	15800	15800	15770	33
428	20240223	113600	233726480	15770	15770	15770	15770	10
429	20240223	113500	233568780	15770	15770	15770	15770	100
430	20240223	113400	231991780	15800	15800	15800	15800	0
431	20240223	113300	231991780	15800	15800	15800	15800	0
432	20240223	113200	231991780	15800	15800	15800	15800	0
433	20240223	113100	231991780	15800	15800	15800	15800	1
434	20240223	113000	231975980	15780	15780	15780	15780	27
435	20240223	112900	231549920	15780	15780	15780	15780	4
436	20240223	112800	231486800	15780	15780	15780	15780	0
437	20240223	112700	231486800	15780	15780	15780	15780	0
438	20240223	112600	231486800	15780	15780	15780	15780	500
439	20240223	112500	223596800	15800	15800	15800	15800	0
440	20240223	112400	223596800	15800	15800	15800	15800	0
441	20240223	112300	223596800	15800	15800	15800	15800	0
442	20240223	112200	223596800	15800	15800	15800	15800	2
443	20240223	112100	223565200	15800	15800	15800	15800	0
444	20240223	112000	223565200	15800	15800	15800	15800	302
445	20240223	111900	218793600	15770	15770	15770	15770	0
446	20240223	111800	218793600	15770	15770	15770	15770	0
447	20240223	111700	218793600	15770	15770	15770	15770	10
448	20240223	111600	218635900	15790	15780	15790	15780	11
449	20240223	111500	218462290	15780	15780	15780	15780	0
450	20240223	111400	218462290	15780	15780	15780	15780	2
451	20240223	111300	218430730	15780	15780	15780	15780	3
452	20240223	111200	218383390	15780	15770	15780	15760	256
453	20240223	111100	214346920	15780	15780	15780	15780	0
454	20240223	111000	214346920	15780	15780	15780	15780	9
455	20240223	110900	214204900	15770	15770	15770	15770	7
456	20240223	110800	214094510	15790	15790	15790	15790	0
457	20240223	110700	214094510	15790	15790	15790	15790	0
458	20240223	110600	214094510	15790	15790	15790	15790	0
459	20240223	110500	214094510	15790	15790	15790	15790	2
460	20240223	110400	214062930	15770	15770	15770	15770	0
461	20240223	110300	214062930	15770	15770	15770	15770	8
462	20240223	110200	213936770	15770	15780	15790	15770	290
463	20240223	110100	209363280	15790	15790	15790	15790	0
464	20240223	110000	209363280	15790	15790	15790	15790	550
465	20240223	105900	200678780	15790	15790	15790	15790	0
466	20240223	105800	200678780	15790	15790	15790	15790	100
467	20240223	105700	199099780	15820	15790	15820	15790	56
468	20240223	105600	198215360	15790	15790	15790	15790	1
469	20240223	105500	198199570	15790	15790	15790	15790	0
470	20240223	105400	198199570	15790	15790	15790	15790	0
471	20240223	105300	198199570	15790	15790	15790	15790	16
472	20240223	105200	197946930	15790	15790	15790	15790	0
473	20240223	105100	197946930	15790	15790	15790	15790	0
474	20240223	105000	197946930	15790	15790	15790	15790	0
475	20240223	104900	197946930	15790	15790	15790	15790	0
476	20240223	104800	197946930	15790	15790	15790	15790	0
477	20240223	104700	197946930	15790	15790	15790	15790	1
478	20240223	104600	197931140	15820	15820	15820	15820	0
479	20240223	104500	197931140	15820	15820	15820	15820	2
480	20240223	104400	197899500	15770	15770	15770	15770	0
481	20240223	104300	197899500	15770	15770	15770	15770	0
482	20240223	104200	197899500	15770	15770	15770	15770	0
483	20240223	104100	197899500	15770	15820	15820	15770	2
484	20240223	104000	197867910	15840	15840	15840	15840	14
485	20240223	103900	197646150	15830	15830	15830	15830	0
486	20240223	103800	197646150	15830	15830	15830	15830	35
487	20240223	103700	197092100	15830	15830	15830	15830	1
488	20240223	103600	197076270	15840	15840	15840	15840	0
489	20240223	103500	197076270	15840	15840	15840	15840	0
490	20240223	103400	197076270	15840	15840	15840	15840	0
491	20240223	103300	197076270	15840	15840	15840	15840	0
492	20240223	103200	197076270	15840	15840	15840	15840	10
493	20240223	103100	196917870	15840	15840	15840	15840	101
494	20240223	103000	195318030	15840	15830	15840	15830	227
495	20240223	102900	191724350	15830	15830	15830	15830	100
496	20240223	102800	190141350	15830	15830	15830	15830	0
497	20240223	102700	190141350	15830	15780	15830	15770	59
498	20240223	102600	189210280	15770	15770	15770	15770	1866
499	20240223	102500	159783460	15770	15770	15770	15770	0
500	20240223	102400	159783460	15770	15760	15770	15740	2016
501	20240223	102300	128031470	15770	15770	15770	15770	0
502	20240223	102200	128031470	15770	15770	15770	15770	5
503	20240223	102100	127952620	15770	15770	15770	15770	0
504	20240223	102000	127952620	15770	15770	15770	15770	0
505	20240223	101900	127952620	15770	15770	15770	15770	6
506	20240223	101800	127858000	15760	15760	15760	15760	110
507	20240223	101700	126124400	15760	15760	15760	15760	0
508	20240223	101600	126124400	15760	15760	15760	15760	1
509	20240223	101500	126108640	15770	15760	15770	15760	104
510	20240223	101400	124469200	15770	15770	15770	15770	0
511	20240223	101300	124469200	15770	15770	15770	15770	0
512	20240223	101200	124469200	15770	15770	15770	15770	0
513	20240223	101100	124469200	15770	15770	15770	15770	8
514	20240223	101000	124343040	15770	15770	15770	15770	9
515	20240223	100900	124201110	15750	15760	15760	15750	70
516	20240223	100800	123098070	15750	15750	15750	15750	0
517	20240223	100700	123098070	15750	15750	15750	15750	0
518	20240223	100600	123098070	15750	15750	15750	15750	0
519	20240223	100500	123098070	15750	15750	15750	15750	0
520	20240223	100400	123098070	15750	15770	15770	15750	36
521	20240223	100300	122530950	15760	15760	15760	15760	1
522	20240223	100200	122515190	15760	15760	15760	15760	10
523	20240223	100100	122357590	15760	15760	15760	15760	2
524	20240223	100000	122326070	15770	15770	15770	15770	0
525	20240223	095900	122326070	15770	15770	15770	15770	2
526	20240223	095800	122294530	15770	15770	15770	15770	1
527	20240223	095700	122278760	15770	15770	15770	15770	2
528	20240223	095600	122247220	15750	15750	15750	15740	627
529	20240223	095500	112377370	15750	15750	15750	15740	253
530	20240223	095400	108393020	15750	15750	15750	15750	0
531	20240223	095300	108393020	15750	15750	15750	15750	3
532	20240223	095200	108345770	15750	15750	15750	15750	0
533	20240223	095100	108345770	15750	15750	15750	15750	399
534	20240223	095000	102061520	15760	15760	15760	15760	0
535	20240223	094900	102061520	15760	15760	15760	15760	4
536	20240223	094800	101998480	15770	15770	15770	15770	0
537	20240223	094700	101998480	15770	15760	15770	15760	4
538	20240223	094600	101935420	15770	15770	15770	15770	1
539	20240223	094500	101919650	15780	15750	15780	15750	908
540	20240223	094400	87618410	15750	15770	15770	15750	332
541	20240223	094300	82389330	15760	15760	15760	15760	0
542	20240223	094200	82389330	15760	15780	15780	15760	875
543	20240223	094100	68599140	15790	15790	15790	15790	0
544	20240223	094000	68599140	15790	15790	15790	15790	0
545	20240223	093900	68599140	15790	15790	15790	15790	0
546	20240223	093800	68599140	15790	15790	15790	15790	0
547	20240223	093700	68599140	15790	15790	15790	15790	1
548	20240223	093600	68583350	15770	15770	15770	15770	200
549	20240223	093500	65429350	15770	15770	15770	15770	19
550	20240223	093400	65129720	15770	15770	15770	15770	1
551	20240223	093300	65113950	15800	15800	15800	15800	1
552	20240223	093200	65098150	15760	15760	15760	15760	1
553	20240223	093100	65082390	15800	15800	15800	15800	1
554	20240223	093000	65066590	15760	15760	15760	15760	71
555	20240223	092900	63947630	15760	15760	15760	15760	0
556	20240223	092800	63947630	15760	15760	15760	15760	1
557	20240223	092700	63931870	15790	15790	15790	15790	0
558	20240223	092600	63931870	15790	15790	15790	15770	912
559	20240223	092500	49542970	15790	15800	15800	15790	90
560	20240223	092400	48121290	15800	15800	15800	15800	0
561	20240223	092300	48121290	15800	15800	15800	15800	1
562	20240223	092200	48105490	15840	15840	15840	15840	10
563	20240223	092100	47947090	15840	15840	15840	15840	0
564	20240223	092000	47947090	15840	15770	15840	15770	2
565	20240223	091900	47915480	15770	15770	15770	15770	7
566	20240223	091800	47805090	15770	15770	15770	15770	0
567	20240223	091700	47805090	15770	15770	15770	15770	300
568	20240223	091600	43074090	15770	15770	15770	15770	0
569	20240223	091500	43074090	15770	15770	15770	15770	0
570	20240223	091400	43074090	15770	15850	15850	15770	103
571	20240223	091300	41441620	15850	15770	15850	15770	217
572	20240223	091200	38018170	15760	15870	15870	15760	1150
573	20240223	091100	19850480	15790	15790	15790	15790	0
574	20240223	091000	19850480	15790	15800	15800	15790	145
575	20240223	090900	17560830	15790	15790	15790	15790	0
576	20240223	090800	17560830	15790	15790	15790	15790	0
577	20240223	090700	17560830	15790	15790	15790	15790	2
578	20240223	090600	17529250	15790	15790	15790	15790	121
579	20240223	090500	15618660	15800	15800	15800	15800	773
580	20240223	090400	3405260	15800	15800	15800	15800	0
581	20240223	090300	3405260	15800	15800	15800	15800	31
582	20240223	090200	2915460	15880	15830	15880	15830	125
583	20240223	090100	932250	15830	15820	15830	15820	2
584	20240223	090000	900600	15800	15800	15800	15800	57