KissMeData/004430/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184200	822935170	15830	15830	15830	15830	1326
3	20240220	184100	822935170	15830	15830	15830	15830	0
4	20240220	184000	822935170	15830	15830	15830	15830	0
5	20240220	183900	822935170	15830	15830	15830	15830	0
6	20240220	183800	822935170	15830	15830	15830	15830	0
7	20240220	183700	822935170	15830	15830	15830	15830	0
8	20240220	183600	822935170	15830	15830	15830	15830	0
9	20240220	183500	822935170	15830	15830	15830	15830	0
10	20240220	183400	822935170	15830	15830	15830	15830	0
11	20240220	183300	822935170	15830	15830	15830	15830	0
12	20240220	183200	822935170	15830	15830	15830	15830	0
13	20240220	183100	822935170	15830	15830	15830	15830	0
14	20240220	183000	822935170	15830	15830	15830	15830	0
15	20240220	182900	822935170	15830	15830	15830	15830	0
16	20240220	182800	822935170	15830	15830	15830	15830	0
17	20240220	182700	822935170	15830	15830	15830	15830	0
18	20240220	182600	822935170	15830	15830	15830	15830	0
19	20240220	182500	822935170	15830	15830	15830	15830	0
20	20240220	182400	822935170	15830	15830	15830	15830	0
21	20240220	182300	822935170	15830	15830	15830	15830	0
22	20240220	182200	822935170	15830	15830	15830	15830	0
23	20240220	182100	822935170	15830	15830	15830	15830	0
24	20240220	182000	822935170	15830	15830	15830	15830	0
25	20240220	181900	822935170	15830	15830	15830	15830	0
26	20240220	181800	822935170	15830	15830	15830	15830	0
27	20240220	181700	822935170	15830	15830	15830	15830	0
28	20240220	181600	822935170	15830	15830	15830	15830	0
29	20240220	181500	822935170	15830	15830	15830	15830	0
30	20240220	181400	822935170	15830	15830	15830	15830	0
31	20240220	181300	822935170	15830	15830	15830	15830	0
32	20240220	181200	822935170	15830	15830	15830	15830	1326
33	20240220	181100	822935170	15830	15830	15830	15830	0
34	20240220	181000	822935170	15830	15830	15830	15830	0
35	20240220	180900	822935170	15830	15830	15830	15830	0
36	20240220	180800	822935170	15830	15830	15830	15830	0
37	20240220	180700	822935170	15830	15830	15830	15830	0
38	20240220	180600	822935170	15830	15830	15830	15830	0
39	20240220	180500	822935170	15830	15830	15830	15830	0
40	20240220	180400	822935170	15830	15830	15830	15830	0
41	20240220	180300	822935170	15830	15830	15830	15830	0
42	20240220	180200	822935170	15830	15830	15830	15830	0
43	20240220	180100	822935170	15830	15830	15830	15830	0
44	20240220	180000	822935170	15830	15830	15830	15830	0
45	20240220	175900	822935170	15830	15830	15830	15830	0
46	20240220	175800	822935170	15830	15830	15830	15830	0
47	20240220	175700	822935170	15830	15830	15830	15830	0
48	20240220	175600	822935170	15830	15830	15830	15830	0
49	20240220	175500	822935170	15830	15830	15830	15830	0
50	20240220	175400	822935170	15830	15830	15830	15830	0
51	20240220	175300	822935170	15830	15830	15830	15830	0
52	20240220	175200	822935170	15830	15830	15830	15830	0
53	20240220	175100	822935170	15830	15830	15830	15830	0
54	20240220	175000	822935170	15830	15830	15830	15830	0
55	20240220	174900	822935170	15830	15830	15830	15830	0
56	20240220	174800	822935170	15830	15830	15830	15830	0
57	20240220	174700	822935170	15830	15830	15830	15830	0
58	20240220	174600	822935170	15830	15830	15830	15830	0
59	20240220	174500	822935170	15830	15830	15830	15830	0
60	20240220	174400	822935170	15830	15830	15830	15830	0
61	20240220	174300	822935170	15830	15830	15830	15830	0
62	20240220	174200	822935170	15830	15830	15830	15830	1326
63	20240220	174100	822935170	15830	15830	15830	15830	0
64	20240220	174000	822935170	15830	15830	15830	15830	0
65	20240220	173900	822935170	15830	15830	15830	15830	0
66	20240220	173800	822935170	15830	15830	15830	15830	0
67	20240220	173700	822935170	15830	15830	15830	15830	0
68	20240220	173600	822935170	15830	15830	15830	15830	0
69	20240220	173500	822935170	15830	15830	15830	15830	0
70	20240220	173400	822935170	15830	15830	15830	15830	0
71	20240220	173300	822935170	15830	15830	15830	15830	0
72	20240220	173200	822935170	15830	15830	15830	15830	0
73	20240220	173100	822935170	15830	15830	15830	15830	0
74	20240220	173000	822935170	15830	15830	15830	15830	0
75	20240220	172900	822935170	15830	15830	15830	15830	0
76	20240220	172800	822935170	15830	15830	15830	15830	0
77	20240220	172700	822935170	15830	15830	15830	15830	0
78	20240220	172600	822935170	15830	15830	15830	15830	0
79	20240220	172500	822935170	15830	15830	15830	15830	0
80	20240220	172400	822935170	15830	15830	15830	15830	0
81	20240220	172300	822935170	15830	15830	15830	15830	0
82	20240220	172200	822935170	15830	15830	15830	15830	0
83	20240220	172100	822935170	15830	15830	15830	15830	0
84	20240220	172000	822935170	15830	15830	15830	15830	0
85	20240220	171900	822935170	15830	15830	15830	15830	0
86	20240220	171800	822935170	15830	15830	15830	15830	0
87	20240220	171700	822935170	15830	15830	15830	15830	0
88	20240220	171600	822935170	15830	15830	15830	15830	0
89	20240220	171500	822935170	15830	15830	15830	15830	0
90	20240220	171400	822935170	15830	15830	15830	15830	0
91	20240220	171300	822935170	15830	15830	15830	15830	0
92	20240220	171200	822935170	15830	15830	15830	15830	1326
93	20240220	171100	822935170	15830	15830	15830	15830	0
94	20240220	171000	822935170	15830	15830	15830	15830	0
95	20240220	170900	822935170	15830	15830	15830	15830	0
96	20240220	170800	822935170	15830	15830	15830	15830	0
97	20240220	170700	822935170	15830	15830	15830	15830	0
98	20240220	170600	822935170	15830	15830	15830	15830	0
99	20240220	170500	822935170	15830	15830	15830	15830	0
100	20240220	170400	822935170	15830	15830	15830	15830	0
101	20240220	170300	822935170	15830	15830	15830	15830	0
102	20240220	170200	822935170	15830	15830	15830	15830	0
103	20240220	170100	822935170	15830	15830	15830	15830	0
104	20240220	170000	822935170	15830	15830	15830	15830	0
105	20240220	165900	822935170	15830	15830	15830	15830	0
106	20240220	165800	822935170	15830	15830	15830	15830	0
107	20240220	165700	822935170	15830	15830	15830	15830	0
108	20240220	165600	822935170	15830	15830	15830	15830	0
109	20240220	165500	822935170	15830	15830	15830	15830	0
110	20240220	165400	822935170	15830	15830	15830	15830	0
111	20240220	165300	822935170	15830	15830	15830	15830	0
112	20240220	165200	822935170	15830	15830	15830	15830	0
113	20240220	165100	822935170	15830	15830	15830	15830	0
114	20240220	165000	822935170	15830	15830	15830	15830	0
115	20240220	164900	822935170	15830	15830	15830	15830	0
116	20240220	164800	822935170	15830	15830	15830	15830	0
117	20240220	164700	822935170	15830	15830	15830	15830	0
118	20240220	164600	822935170	15830	15830	15830	15830	0
119	20240220	164500	822935170	15830	15830	15830	15830	0
120	20240220	164400	822935170	15830	15830	15830	15830	0
121	20240220	164300	822935170	15830	15830	15830	15830	0
122	20240220	164200	822935170	15830	15830	15830	15830	1326
123	20240220	164100	822935170	15830	15830	15830	15830	0
124	20240220	164000	822935170	15830	15830	15830	15830	0
125	20240220	163900	822935170	15830	15830	15830	15830	0
126	20240220	163800	822935170	15830	15830	15830	15830	0
127	20240220	163700	822935170	15830	15830	15830	15830	0
128	20240220	163600	822935170	15830	15830	15830	15830	0
129	20240220	163500	822935170	15830	15830	15830	15830	0
130	20240220	163400	822935170	15830	15830	15830	15830	0
131	20240220	163300	822935170	15830	15830	15830	15830	0
132	20240220	163200	822935170	15830	15830	15830	15830	0
133	20240220	163100	822935170	15830	15830	15830	15830	0
134	20240220	163000	822935170	15830	15830	15830	15830	0
135	20240220	162900	822935170	15830	15830	15830	15830	0
136	20240220	162800	822935170	15830	15830	15830	15830	0
137	20240220	162700	822935170	15830	15830	15830	15830	0
138	20240220	162600	822935170	15830	15830	15830	15830	0
139	20240220	162500	822935170	15830	15830	15830	15830	0
140	20240220	162400	822935170	15830	15830	15830	15830	0
141	20240220	162300	822935170	15830	15830	15830	15830	0
142	20240220	162200	822935170	15830	15830	15830	15830	0
143	20240220	162100	822935170	15830	15830	15830	15830	0
144	20240220	162000	822935170	15830	15830	15830	15830	0
145	20240220	161900	822935170	15830	15830	15830	15830	0
146	20240220	161800	822935170	15830	15830	15830	15830	0
147	20240220	161700	822935170	15830	15830	15830	15830	0
148	20240220	161600	822935170	15830	15830	15830	15830	0
149	20240220	161500	822935170	15830	15830	15830	15830	0
150	20240220	161400	822935170	15830	15830	15830	15830	0
151	20240220	161300	822935170	15830	15830	15830	15830	0
152	20240220	161200	822935170	15830	15830	15830	15830	1326
153	20240220	161100	822935170	15830	15830	15830	15830	0
154	20240220	161000	822935170	15830	15830	15830	15830	0
155	20240220	160900	822935170	15830	15830	15830	15830	0
156	20240220	160800	822935170	15830	15830	15830	15830	0
157	20240220	160700	822935170	15830	15830	15830	15830	0
158	20240220	160600	822935170	15830	15830	15830	15830	0
159	20240220	160500	822935170	15830	15830	15830	15830	0
160	20240220	160400	822935170	15830	15830	15830	15830	0
161	20240220	160300	822935170	15830	15830	15830	15830	0
162	20240220	160200	822935170	15830	15830	15830	15830	0
163	20240220	160100	822935170	15830	15830	15830	15830	0
164	20240220	160000	822935170	15830	15830	15830	15830	0
165	20240220	155900	822935170	15830	15830	15830	15830	0
166	20240220	155800	822935170	15830	15830	15830	15830	0
167	20240220	155700	822935170	15830	15830	15830	15830	0
168	20240220	155600	822935170	15830	15830	15830	15830	0
169	20240220	155500	822935170	15830	15830	15830	15830	0
170	20240220	155400	822935170	15830	15830	15830	15830	0
171	20240220	155300	822935170	15830	15830	15830	15830	0
172	20240220	155200	822935170	15830	15830	15830	15830	0
173	20240220	155100	822935170	15830	15830	15830	15830	0
174	20240220	155000	822935170	15830	15830	15830	15830	0
175	20240220	154900	822935170	15830	15830	15830	15830	0
176	20240220	154800	822935170	15830	15830	15830	15830	0
177	20240220	154700	822935170	15830	15830	15830	15830	0
178	20240220	154600	822935170	15830	15830	15830	15830	0
179	20240220	154500	822935170	15830	15830	15830	15830	0
180	20240220	154400	822935170	15830	15830	15830	15830	0
181	20240220	154300	822935170	15830	15830	15830	15830	0
182	20240220	154200	822935170	15830	15830	15830	15830	1326
183	20240220	154100	822935170	15830	15830	15830	15830	0
184	20240220	154000	822935170	15830	15830	15830	15830	0
185	20240220	153900	822935170	15830	15830	15830	15830	0
186	20240220	153800	822935170	15830	15830	15830	15830	0
187	20240220	153700	822935170	15830	15830	15830	15830	0
188	20240220	153600	822935170	15830	15830	15830	15830	0
189	20240220	153500	822935170	15830	15830	15830	15830	0
190	20240220	153400	822935170	15830	15830	15830	15830	0
191	20240220	153300	822935170	15830	15830	15830	15830	0
192	20240220	153200	822935170	15830	15830	15830	15830	0
193	20240220	153100	822935170	15830	15830	15830	15830	0
194	20240220	153000	822935170	15830	15830	15830	15830	1326
195	20240220	152900	801944590	15800	15800	15800	15800	0
196	20240220	152800	801944590	15800	15800	15800	15800	0
197	20240220	152700	801944590	15800	15800	15800	15800	0
198	20240220	152600	801944590	15800	15800	15800	15800	0
199	20240220	152500	801944590	15800	15800	15800	15800	0
200	20240220	152400	801944590	15800	15800	15800	15800	0
201	20240220	152300	801944590	15800	15800	15800	15800	0
202	20240220	152200	801944590	15800	15800	15800	15800	0
203	20240220	152100	801944590	15800	15800	15800	15800	0
204	20240220	152000	801944590	15800	15800	15800	15800	0
205	20240220	151900	801944590	15800	15800	15800	15790	258
206	20240220	151800	797868520	15800	15800	15800	15800	11
207	20240220	151700	797694720	15800	15800	15800	15800	20
208	20240220	151600	797378720	15800	15790	15800	15790	561
209	20240220	151500	788520480	15790	15800	15800	15790	15
210	20240220	151400	788283510	15790	15790	15790	15790	78
211	20240220	151300	787051890	15790	15800	15800	15790	91
212	20240220	151200	785614970	15800	15790	15800	15790	193
213	20240220	151100	782567480	15800	15800	15800	15800	46
214	20240220	151000	781840680	15810	15800	15810	15800	444
215	20240220	150900	774825460	15810	15810	15810	15810	5
216	20240220	150800	774746410	15810	15810	15810	15810	0
217	20240220	150700	774746410	15810	15810	15810	15810	1
218	20240220	150600	774730600	15810	15810	15810	15810	2
219	20240220	150500	774698980	15810	15810	15810	15810	15
220	20240220	150400	774461830	15810	15810	15810	15810	0
221	20240220	150300	774461830	15810	15800	15810	15800	123
222	20240220	150200	772517430	15810	15810	15810	15810	5
223	20240220	150100	772438380	15810	15810	15810	15810	0
224	20240220	150000	772438380	15810	15810	15810	15810	2
225	20240220	145900	772406760	15800	15800	15800	15800	200
226	20240220	145800	769246760	15800	15800	15800	15800	1
227	20240220	145700	769230960	15810	15810	15810	15810	20
228	20240220	145600	768914760	15810	15810	15810	15810	5
229	20240220	145500	768835710	15810	15810	15810	15810	2
230	20240220	145400	768804090	15810	15810	15810	15810	27
231	20240220	145300	768377220	15810	15810	15810	15810	0
232	20240220	145200	768377220	15810	15810	15810	15810	10
233	20240220	145100	768219120	15800	15800	15800	15800	0
234	20240220	145000	768219120	15800	15810	15810	15800	7
235	20240220	144900	768108460	15800	15800	15800	15800	5
236	20240220	144800	768029460	15800	15800	15800	15800	4
237	20240220	144700	767966260	15800	15800	15800	15800	158
238	20240220	144600	765469860	15800	15800	15800	15800	6
239	20240220	144500	765375060	15790	15790	15790	15790	0
240	20240220	144400	765375060	15790	15790	15790	15790	10
241	20240220	144300	765217160	15800	15800	15800	15800	6
242	20240220	144200	765122360	15790	15790	15790	15790	0
243	20240220	144100	765122360	15790	15790	15790	15790	0
244	20240220	144000	765122360	15790	15790	15790	15790	10
245	20240220	143900	764964460	15790	15790	15790	15790	60
246	20240220	143800	764017060	15790	15790	15790	15790	1
247	20240220	143700	764001270	15800	15800	15800	15800	0
248	20240220	143600	764001270	15800	15800	15800	15800	25
249	20240220	143500	763606270	15800	15800	15800	15800	0
250	20240220	143400	763606270	15800	15800	15800	15800	6
251	20240220	143300	763511470	15800	15800	15800	15800	100
252	20240220	143200	761931470	15790	15790	15790	15790	0
253	20240220	143100	761931470	15790	15790	15790	15790	0
254	20240220	143000	761931470	15790	15790	15790	15790	0
255	20240220	142900	761931470	15790	15790	15790	15790	275
256	20240220	142800	757589220	15780	15780	15780	15780	50
257	20240220	142700	756800220	15780	15790	15790	15780	110
258	20240220	142600	755063920	15790	15790	15790	15790	310
259	20240220	142500	750169020	15780	15780	15780	15780	20
260	20240220	142400	749853420	15780	15790	15790	15780	66
261	20240220	142300	748811910	15790	15790	15790	15790	114
262	20240220	142200	747011850	15780	15780	15780	15780	48
263	20240220	142100	746254410	15790	15790	15790	15790	4
264	20240220	142000	746191250	15790	15790	15790	15790	0
265	20240220	141900	746191250	15790	15790	15790	15790	8
266	20240220	141800	746064930	15790	15780	15790	15780	57
267	20240220	141700	745165380	15790	15790	15790	15790	0
268	20240220	141600	745165380	15790	15790	15790	15790	0
269	20240220	141500	745165380	15790	15790	15790	15790	46
270	20240220	141400	744439040	15790	15790	15790	15790	0
271	20240220	141300	744439040	15790	15790	15790	15790	31
272	20240220	141200	743949550	15800	15800	15800	15800	3
273	20240220	141100	743902150	15790	15800	15800	15790	371
274	20240220	141000	738042690	15800	15800	15800	15800	113
275	20240220	140900	736257290	15800	15800	15800	15800	1174
276	20240220	140800	717708090	15800	15800	15800	15800	0
277	20240220	140700	717708090	15800	15800	15800	15800	48
278	20240220	140600	716949690	15810	15810	15810	15810	4
279	20240220	140500	716886450	15810	15810	15810	15810	0
280	20240220	140400	716886450	15810	15810	15810	15810	1
281	20240220	140300	716870640	15810	15810	15810	15810	0
282	20240220	140200	716870640	15810	15810	15810	15810	20
283	20240220	140100	716554440	15810	15810	15810	15810	12
284	20240220	140000	716364720	15810	15810	15810	15810	0
285	20240220	135900	716364720	15810	15810	15810	15810	375
286	20240220	135800	710435970	15810	15810	15810	15810	1
287	20240220	135700	710420160	15820	15820	15820	15820	6
288	20240220	135600	710325240	15820	15820	15820	15820	0
289	20240220	135500	710325240	15820	15820	15820	15820	0
290	20240220	135400	710325240	15820	15820	15820	15820	10
291	20240220	135300	710167040	15810	15810	15810	15810	0
292	20240220	135200	710167040	15810	15810	15810	15810	0
293	20240220	135100	710167040	15810	15810	15810	15810	222
294	20240220	135000	706657220	15810	15810	15810	15810	0
295	20240220	134900	706657220	15810	15810	15810	15810	0
296	20240220	134800	706657220	15810	15810	15810	15810	4
297	20240220	134700	706593980	15810	15810	15810	15810	18
298	20240220	134600	706309400	15810	15810	15810	15810	6
299	20240220	134500	706214540	15810	15810	15810	15810	2
300	20240220	134400	706182920	15810	15810	15810	15810	1
301	20240220	134300	706167110	15810	15810	15810	15810	62
302	20240220	134200	705186890	15810	15810	15810	15810	0
303	20240220	134100	705186890	15810	15810	15810	15810	0
304	20240220	134000	705186890	15810	15810	15810	15810	89
305	20240220	133900	703779800	15800	15800	15800	15800	0
306	20240220	133800	703779800	15800	15800	15810	15800	1245
307	20240220	133700	684108500	15800	15800	15800	15800	4
308	20240220	133600	684045300	15800	15800	15800	15800	0
309	20240220	133500	684045300	15800	15800	15800	15800	1
310	20240220	133400	684029500	15790	15790	15790	15790	57
311	20240220	133300	683129470	15790	15790	15790	15790	19
312	20240220	133200	682829460	15790	15790	15790	15790	0
313	20240220	133100	682829460	15790	15790	15790	15790	0
314	20240220	133000	682829460	15790	15790	15790	15790	0
315	20240220	132900	682829460	15790	15790	15790	15790	0
316	20240220	132800	682829460	15790	15790	15790	15790	0
317	20240220	132700	682829460	15790	15790	15790	15790	0
318	20240220	132600	682829460	15790	15790	15790	15790	0
319	20240220	132500	682829460	15790	15790	15790	15790	0
320	20240220	132400	682829460	15790	15790	15790	15790	100
321	20240220	132300	681250460	15790	15790	15790	15790	0
322	20240220	132200	681250460	15790	15790	15790	15790	0
323	20240220	132100	681250460	15790	15790	15790	15790	96
324	20240220	132000	679734620	15790	15800	15800	15790	4
325	20240220	131900	679671440	15800	15800	15800	15800	0
326	20240220	131800	679671440	15800	15800	15800	15800	70
327	20240220	131700	678565440	15780	15790	15790	15780	702
328	20240220	131600	667485570	15800	15800	15800	15800	0
329	20240220	131500	667485570	15800	15790	15800	15790	6
330	20240220	131400	667390780	15800	15790	15800	15790	1267
331	20240220	131300	647375950	15790	15790	15790	15790	20
332	20240220	131200	647060150	15780	15780	15780	15780	10
333	20240220	131100	646902350	15780	15780	15780	15780	30
334	20240220	131000	646428950	15780	15780	15780	15780	94
335	20240220	130900	644945630	15790	15790	15790	15790	20
336	20240220	130800	644629830	15780	15780	15780	15780	31
337	20240220	130700	644140650	15790	15790	15790	15790	20
338	20240220	130600	643824850	15790	15790	15790	15790	6
339	20240220	130500	643730110	15780	15780	15780	15780	34
340	20240220	130400	643193590	15780	15780	15780	15780	0
341	20240220	130300	643193590	15780	15780	15780	15780	0
342	20240220	130200	643193590	15780	15790	15790	15780	60
343	20240220	130100	642246500	15790	15790	15790	15790	3
344	20240220	130000	642199130	15780	15780	15780	15780	30
345	20240220	125900	641725730	15790	15790	15790	15790	7
346	20240220	125800	641615200	15790	15790	15790	15790	0
347	20240220	125700	641615200	15790	15790	15790	15790	2
348	20240220	125600	641583620	15790	15790	15790	15790	11
349	20240220	125500	641409930	15790	15790	15790	15790	10
350	20240220	125400	641252030	15790	15790	15790	15790	7
351	20240220	125300	641141500	15790	15790	15790	15790	0
352	20240220	125200	641141500	15790	15790	15790	15790	0
353	20240220	125100	641141500	15790	15790	15790	15790	64
354	20240220	125000	640130940	15780	15780	15780	15780	0
355	20240220	124900	640130940	15780	15780	15780	15780	0
356	20240220	124800	640130940	15780	15780	15780	15780	4
357	20240220	124700	640067820	15780	15780	15780	15780	0
358	20240220	124600	640067820	15780	15780	15780	15780	152
359	20240220	124500	637669260	15780	15780	15780	15780	0
360	20240220	124400	637669260	15780	15780	15780	15780	106
361	20240220	124300	635996580	15780	15780	15780	15780	0
362	20240220	124200	635996580	15780	15780	15780	15780	3
363	20240220	124100	635949240	15780	15780	15780	15770	2154
364	20240220	124000	601973320	15780	15780	15780	15780	0
365	20240220	123900	601973320	15780	15780	15780	15780	0
366	20240220	123800	601973320	15780	15780	15780	15780	171
367	20240220	123700	599274940	15780	15790	15790	15780	217
368	20240220	123600	595850390	15790	15790	15790	15790	0
369	20240220	123500	595850390	15790	15790	15790	15790	0
370	20240220	123400	595850390	15790	15790	15790	15790	0
371	20240220	123300	595850390	15790	15790	15790	15790	0
372	20240220	123200	595850390	15790	15790	15790	15790	0
373	20240220	123100	595850390	15790	15790	15790	15790	401
374	20240220	123000	589518600	15790	15790	15790	15790	32
375	20240220	122900	589013320	15790	15790	15790	15790	0
376	20240220	122800	589013320	15790	15790	15790	15790	0
377	20240220	122700	589013320	15790	15790	15790	15790	50
378	20240220	122600	588223820	15790	15790	15790	15790	0
379	20240220	122500	588223820	15790	15790	15790	15790	12
380	20240220	122400	588034340	15800	15790	15800	15790	131
381	20240220	122300	585965800	15780	15780	15780	15780	0
382	20240220	122200	585965800	15780	15790	15790	15780	9
383	20240220	122100	585823750	15790	15790	15790	15790	8
384	20240220	122000	585697430	15790	15780	15790	15780	8
385	20240220	121900	585571130	15800	15800	15800	15800	5
386	20240220	121800	585492130	15790	15790	15790	15790	0
387	20240220	121700	585492130	15790	15790	15790	15790	0
388	20240220	121600	585492130	15790	15790	15790	15790	0
389	20240220	121500	585492130	15790	15790	15790	15790	0
390	20240220	121400	585492130	15790	15790	15790	15790	300
391	20240220	121300	580755130	15790	15790	15790	15790	6
392	20240220	121200	580660390	15790	15790	15790	15790	50
393	20240220	121100	579870890	15790	15790	15790	15790	54
394	20240220	121000	579018230	15790	15790	15790	15790	103
395	20240220	120900	577391860	15790	15790	15790	15790	374
396	20240220	120800	571486400	15790	15790	15790	15790	1
397	20240220	120700	571470610	15790	15790	15790	15790	30
398	20240220	120600	570996910	15790	15790	15790	15790	40
399	20240220	120500	570365310	15790	15790	15790	15790	4
400	20240220	120400	570302150	15790	15790	15790	15790	13
401	20240220	120300	570096880	15790	15790	15790	15790	68
402	20240220	120200	569023160	15790	15790	15790	15790	35
403	20240220	120100	568470510	15780	15780	15780	15780	262
404	20240220	120000	564336150	15780	15790	15790	15780	800
405	20240220	115900	551712000	15790	15790	15790	15790	0
406	20240220	115800	551712000	15790	15780	15790	15780	60
407	20240220	115700	550764700	15790	15790	15790	15790	0
408	20240220	115600	550764700	15790	15790	15790	15790	62
409	20240220	115500	549785720	15790	15780	15790	15780	252
410	20240220	115400	545806650	15790	15790	15790	15790	22
411	20240220	115300	545459270	15790	15790	15790	15790	1
412	20240220	115200	545443480	15780	15780	15780	15780	55
413	20240220	115100	544575580	15790	15790	15790	15790	0
414	20240220	115000	544575580	15790	15790	15790	15790	50
415	20240220	114900	543786080	15790	15790	15790	15790	0
416	20240220	114800	543786080	15790	15790	15790	15790	30
417	20240220	114700	543312380	15790	15790	15790	15790	12
418	20240220	114600	543122900	15780	15780	15780	15780	0
419	20240220	114500	543122900	15780	15780	15780	15780	10
420	20240220	114400	542965100	15790	15790	15790	15790	20
421	20240220	114300	542649300	15790	15790	15790	15790	60
422	20240220	114200	541701900	15790	15790	15790	15790	55
423	20240220	114100	540833450	15790	15790	15800	15790	342
424	20240220	114000	535431270	15790	15790	15790	15790	0
425	20240220	113900	535431270	15790	15790	15790	15790	0
426	20240220	113800	535431270	15790	15790	15790	15790	0
427	20240220	113700	535431270	15790	15790	15790	15790	50
428	20240220	113600	534641770	15790	15790	15790	15790	128
429	20240220	113500	532620650	15790	15790	15790	15790	0
430	20240220	113400	532620650	15790	15790	15790	15790	0
431	20240220	113300	532620650	15790	15790	15790	15790	6
432	20240220	113200	532525910	15790	15790	15790	15790	106
433	20240220	113100	530852170	15780	15780	15780	15780	500
434	20240220	113000	522962170	15790	15790	15790	15790	50
435	20240220	112900	522172670	15790	15790	15790	15790	0
436	20240220	112800	522172670	15790	15790	15790	15790	10
437	20240220	112700	522014770	15780	15770	15780	15770	95
438	20240220	112600	520515890	15780	15780	15780	15780	6
439	20240220	112500	520421210	15770	15770	15770	15770	33
440	20240220	112400	519900800	15770	15770	15770	15770	0
441	20240220	112300	519900800	15770	15770	15770	15770	28
442	20240220	112200	519459240	15770	15770	15770	15770	0
443	20240220	112100	519459240	15770	15780	15780	15770	52
444	20240220	112000	518639160	15780	15780	15780	15780	0
445	20240220	111900	518639160	15780	15770	15780	15770	409
446	20240220	111800	512189170	15770	15780	15780	15770	17
447	20240220	111700	511920930	15780	15780	15780	15780	6
448	20240220	111600	511826250	15780	15780	15780	15780	0
449	20240220	111500	511826250	15780	15780	15780	15780	20
450	20240220	111400	511510650	15770	15780	15780	15770	485
451	20240220	111300	503858090	15780	15780	15780	15780	130
452	20240220	111200	501806690	15780	15780	15780	15780	2
453	20240220	111100	501775130	15780	15780	15780	15780	6
454	20240220	111000	501680450	15780	15780	15780	15780	40
455	20240220	110900	501049250	15780	15780	15780	15780	91
456	20240220	110800	499613270	15780	15790	15790	15780	205
457	20240220	110700	496376370	15780	15780	15780	15780	1
458	20240220	110600	496360590	15780	15780	15780	15780	1
459	20240220	110500	496344810	15770	15770	15770	15770	100
460	20240220	110400	494767810	15770	15790	15790	15770	77
461	20240220	110300	493552900	15780	15780	15780	15780	805
462	20240220	110200	480850000	15780	15800	15800	15780	1615
463	20240220	110100	455357180	15800	15800	15800	15800	6
464	20240220	110000	455262380	15800	15790	15800	15790	135
465	20240220	105900	453130720	15780	15780	15780	15780	28
466	20240220	105800	452688880	15790	15790	15790	15790	5
467	20240220	105700	452609930	15780	15780	15780	15780	29
468	20240220	105600	452152310	15780	15790	15790	15780	234
469	20240220	105500	448457730	15780	15780	15780	15780	1
470	20240220	105400	448441950	15790	15790	15790	15790	0
471	20240220	105300	448441950	15790	15790	15790	15790	5
472	20240220	105200	448363000	15780	15780	15780	15780	0
473	20240220	105100	448363000	15780	15790	15790	15780	140
474	20240220	105000	446152440	15790	15790	15790	15790	16
475	20240220	104900	445899800	15790	15790	15790	15790	49
476	20240220	104800	445126090	15790	15780	15790	15780	104
477	20240220	104700	443484930	15780	15780	15790	15780	396
478	20240220	104600	437234740	15780	15780	15780	15780	200
479	20240220	104500	434078740	15780	15810	15810	15780	1295
480	20240220	104400	413631770	15820	15820	15820	15820	70
481	20240220	104300	412524370	15790	15790	15790	15790	0
482	20240220	104200	412524370	15790	15790	15790	15790	50
483	20240220	104100	411734870	15820	15820	15820	15820	0
484	20240220	104000	411734870	15820	15810	15820	15790	595
485	20240220	103900	402334440	15820	15820	15820	15820	3
486	20240220	103800	402286980	15800	15800	15800	15800	3
487	20240220	103700	402239580	15820	15820	15820	15820	0
488	20240220	103600	402239580	15820	15800	15820	15800	93
489	20240220	103500	400769840	15800	15800	15800	15800	392
490	20240220	103400	394576240	15800	15800	15800	15800	18
491	20240220	103300	394291840	15800	15820	15830	15800	161
492	20240220	103200	391745250	15810	15810	15810	15810	200
493	20240220	103100	388583250	15810	15810	15810	15810	50
494	20240220	103000	387792750	15810	15820	15820	15810	378
495	20240220	102900	381813510	15810	15810	15810	15810	360
496	20240220	102800	376121910	15810	15810	15810	15810	260
497	20240220	102700	372011310	15820	15820	15820	15820	6
498	20240220	102600	371916390	15820	15810	15820	15810	12
499	20240220	102500	371726650	15820	15820	15820	15820	9
500	20240220	102400	371584270	15820	15820	15820	15820	6
501	20240220	102300	371489350	15820	15820	15820	15820	10
502	20240220	102200	371331150	15810	15810	15810	15810	75
503	20240220	102100	370145400	15800	15800	15800	15800	0
504	20240220	102000	370145400	15800	15810	15810	15800	83
505	20240220	101900	368833760	15810	15810	15810	15800	286
506	20240220	101800	364312950	15810	15810	15810	15810	33
507	20240220	101700	363791220	15800	15810	15810	15800	40
508	20240220	101600	363159120	15810	15810	15810	15810	6
509	20240220	101500	363064260	15810	15810	15810	15810	18
510	20240220	101400	362779680	15810	15810	15810	15810	0
511	20240220	101300	362779680	15810	15810	15810	15810	51
512	20240220	101200	361973370	15810	15810	15810	15810	30
513	20240220	101100	361499070	15810	15810	15810	15810	50
514	20240220	101000	360708570	15810	15810	15810	15810	25
515	20240220	100900	360313320	15790	15790	15790	15790	0
516	20240220	100800	360313320	15790	15800	15800	15790	94
517	20240220	100700	358829010	15790	15790	15790	15790	0
518	20240220	100600	358829010	15790	15820	15820	15790	99
519	20240220	100500	357263700	15820	15820	15820	15820	10
520	20240220	100400	357105500	15820	15790	15820	15790	53
521	20240220	100300	356268160	15790	15790	15790	15790	0
522	20240220	100200	356268160	15790	15800	15800	15790	145
523	20240220	100100	353978510	15790	15810	15810	15790	777
524	20240220	100000	341701450	15820	15820	15820	15820	4
525	20240220	095900	341638170	15810	15810	15820	15810	202
526	20240220	095800	338443550	15810	15810	15810	15810	14
527	20240220	095700	338222210	15810	15810	15810	15810	4
528	20240220	095600	338158970	15800	15800	15800	15800	1
529	20240220	095500	338143170	15810	15810	15810	15810	17
530	20240220	095400	337874400	15800	15800	15800	15800	35
531	20240220	095300	337321400	15810	15810	15810	15810	0
532	20240220	095200	337321400	15810	15810	15810	15800	3
533	20240220	095100	337273980	15810	15800	15810	15780	753
534	20240220	095000	325389670	15800	15800	15800	15800	54
535	20240220	094900	324536470	15800	15790	15800	15790	42
536	20240220	094800	323872890	15800	15800	15800	15800	31
537	20240220	094700	323383090	15800	15800	15800	15800	67
538	20240220	094600	322324490	15790	15790	15790	15790	19
539	20240220	094500	322024480	15790	15790	15790	15780	25
540	20240220	094400	321629930	15790	15790	15790	15790	1
541	20240220	094300	321614140	15790	15790	15790	15790	376
542	20240220	094200	315677100	15800	15800	15800	15800	6
543	20240220	094100	315582300	15800	15790	15800	15790	362
544	20240220	094000	309866200	15800	15800	15800	15800	436
545	20240220	093900	302977400	15810	15810	15810	15810	179
546	20240220	093800	300147410	15810	15830	15830	15810	1211
547	20240220	093700	280987560	15830	15830	15830	15830	222
548	20240220	093600	277473300	15830	15840	15840	15820	1584
549	20240220	093500	252410280	15840	15860	15860	15840	230
550	20240220	093400	248765840	15870	15860	15870	15860	131
551	20240220	093300	246688120	15870	15870	15870	15870	1
552	20240220	093200	246672250	15870	15850	15870	15850	11
553	20240220	093100	246497880	15880	15830	15880	15830	15
554	20240220	093000	246260230	15830	15820	15830	15820	100
555	20240220	092900	244678220	15800	15790	15800	15790	446
556	20240220	092800	237631430	15800	15790	15800	15790	145
557	20240220	092700	235341730	15790	15780	15790	15780	29
558	20240220	092600	234883850	15770	15790	15790	15770	774
559	20240220	092500	222672480	15780	15820	15820	15780	363
560	20240220	092400	216941380	15800	15820	15820	15800	815
561	20240220	092300	204058480	15840	15850	15850	15820	1193
562	20240220	092200	185162520	15850	15870	15870	15850	3792
563	20240220	092100	125016360	15890	15870	15890	15870	50
564	20240220	092000	124222260	15880	15880	15880	15880	21
565	20240220	091900	123888780	15880	15880	15880	15870	545
566	20240220	091800	115234450	15880	15880	15880	15880	253
567	20240220	091700	111216810	15900	15900	15900	15900	1
568	20240220	091600	111200910	15910	15880	15910	15880	37
569	20240220	091500	110613260	15880	15860	15880	15860	117
570	20240220	091400	108755380	15870	15890	15890	15870	3124
571	20240220	091300	59162320	15890	15890	15900	15890	761
572	20240220	091200	47070020	15910	15890	15910	15890	158
573	20240220	091100	44558240	15890	15890	15890	15890	0
574	20240220	091000	44558240	15890	15890	15890	15890	67
575	20240220	090900	43493610	15890	15890	15890	15890	34
576	20240220	090800	42953350	15890	15880	15890	15870	476
577	20240220	090700	35396680	15890	15920	15920	15890	924
578	20240220	090600	20704010	15910	15920	15920	15910	480
579	20240220	090500	13063710	15910	15920	15920	15910	106
580	20240220	090400	11376380	15930	15940	15940	15930	384
581	20240220	090300	5259200	15940	15940	15940	15940	1
582	20240220	090200	5243260	15930	15930	15930	15930	100
583	20240220	090100	3650260	15940	15940	15940	15940	80
584	20240220	090000	2375060	15940	15940	15940	15940	149