KissMeData/004430/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184200	819705950	15940	15940	15940	15940	2195
3	20240214	184100	819705950	15940	15940	15940	15940	0
4	20240214	184000	819705950	15940	15940	15940	15940	0
5	20240214	183900	819705950	15940	15940	15940	15940	0
6	20240214	183800	819705950	15940	15940	15940	15940	0
7	20240214	183700	819705950	15940	15940	15940	15940	0
8	20240214	183600	819705950	15940	15940	15940	15940	0
9	20240214	183500	819705950	15940	15940	15940	15940	0
10	20240214	183400	819705950	15940	15940	15940	15940	0
11	20240214	183300	819705950	15940	15940	15940	15940	0
12	20240214	183200	819705950	15940	15940	15940	15940	0
13	20240214	183100	819705950	15940	15940	15940	15940	0
14	20240214	183000	819705950	15940	15940	15940	15940	0
15	20240214	182900	819705950	15940	15940	15940	15940	0
16	20240214	182800	819705950	15940	15940	15940	15940	0
17	20240214	182700	819705950	15940	15940	15940	15940	0
18	20240214	182600	819705950	15940	15940	15940	15940	0
19	20240214	182500	819705950	15940	15940	15940	15940	0
20	20240214	182400	819705950	15940	15940	15940	15940	0
21	20240214	182300	819705950	15940	15940	15940	15940	0
22	20240214	182200	819705950	15940	15940	15940	15940	0
23	20240214	182100	819705950	15940	15940	15940	15940	0
24	20240214	182000	819705950	15940	15940	15940	15940	0
25	20240214	181900	819705950	15940	15940	15940	15940	0
26	20240214	181800	819705950	15940	15940	15940	15940	0
27	20240214	181700	819705950	15940	15940	15940	15940	0
28	20240214	181600	819705950	15940	15940	15940	15940	0
29	20240214	181500	819705950	15940	15940	15940	15940	0
30	20240214	181400	819705950	15940	15940	15940	15940	0
31	20240214	181300	819705950	15940	15940	15940	15940	0
32	20240214	181200	819705950	15940	15940	15940	15940	2195
33	20240214	181100	819705950	15940	15940	15940	15940	0
34	20240214	181000	819705950	15940	15940	15940	15940	0
35	20240214	180900	819705950	15940	15940	15940	15940	0
36	20240214	180800	819705950	15940	15940	15940	15940	0
37	20240214	180700	819705950	15940	15940	15940	15940	0
38	20240214	180600	819705950	15940	15940	15940	15940	0
39	20240214	180500	819705950	15940	15940	15940	15940	0
40	20240214	180400	819705950	15940	15940	15940	15940	0
41	20240214	180300	819705950	15940	15940	15940	15940	0
42	20240214	180200	819705950	15940	15940	15940	15940	0
43	20240214	180100	819705950	15940	15940	15940	15940	0
44	20240214	180000	819705950	15940	15940	15940	15940	0
45	20240214	175900	819705950	15940	15940	15940	15940	0
46	20240214	175800	819705950	15940	15940	15940	15940	0
47	20240214	175700	819705950	15940	15940	15940	15940	0
48	20240214	175600	819705950	15940	15940	15940	15940	0
49	20240214	175500	819705950	15940	15940	15940	15940	0
50	20240214	175400	819705950	15940	15940	15940	15940	0
51	20240214	175300	819705950	15940	15940	15940	15940	0
52	20240214	175200	819705950	15940	15940	15940	15940	0
53	20240214	175100	819705950	15940	15940	15940	15940	0
54	20240214	175000	819705950	15940	15940	15940	15940	0
55	20240214	174900	819705950	15940	15940	15940	15940	0
56	20240214	174800	819705950	15940	15940	15940	15940	0
57	20240214	174700	819705950	15940	15940	15940	15940	0
58	20240214	174600	819705950	15940	15940	15940	15940	0
59	20240214	174500	819705950	15940	15940	15940	15940	0
60	20240214	174400	819705950	15940	15940	15940	15940	0
61	20240214	174300	819705950	15940	15940	15940	15940	0
62	20240214	174200	819705950	15940	15940	15940	15940	2195
63	20240214	174100	819705950	15940	15940	15940	15940	0
64	20240214	174000	819705950	15940	15940	15940	15940	0
65	20240214	173900	819705950	15940	15940	15940	15940	0
66	20240214	173800	819705950	15940	15940	15940	15940	0
67	20240214	173700	819705950	15940	15940	15940	15940	0
68	20240214	173600	819705950	15940	15940	15940	15940	0
69	20240214	173500	819705950	15940	15940	15940	15940	0
70	20240214	173400	819705950	15940	15940	15940	15940	0
71	20240214	173300	819705950	15940	15940	15940	15940	0
72	20240214	173200	819705950	15940	15940	15940	15940	0
73	20240214	173100	819705950	15940	15940	15940	15940	0
74	20240214	173000	819705950	15940	15940	15940	15940	0
75	20240214	172900	819705950	15940	15940	15940	15940	0
76	20240214	172800	819705950	15940	15940	15940	15940	0
77	20240214	172700	819705950	15940	15940	15940	15940	0
78	20240214	172600	819705950	15940	15940	15940	15940	0
79	20240214	172500	819705950	15940	15940	15940	15940	0
80	20240214	172400	819705950	15940	15940	15940	15940	0
81	20240214	172300	819705950	15940	15940	15940	15940	0
82	20240214	172200	819705950	15940	15940	15940	15940	0
83	20240214	172100	819705950	15940	15940	15940	15940	0
84	20240214	172000	819705950	15940	15940	15940	15940	0
85	20240214	171900	819705950	15940	15940	15940	15940	0
86	20240214	171800	819705950	15940	15940	15940	15940	0
87	20240214	171700	819705950	15940	15940	15940	15940	0
88	20240214	171600	819705950	15940	15940	15940	15940	0
89	20240214	171500	819705950	15940	15940	15940	15940	0
90	20240214	171400	819705950	15940	15940	15940	15940	0
91	20240214	171300	819705950	15940	15940	15940	15940	0
92	20240214	171200	819705950	15940	15940	15940	15940	2195
93	20240214	171100	819705950	15940	15940	15940	15940	0
94	20240214	171000	819705950	15940	15940	15940	15940	0
95	20240214	170900	819705950	15940	15940	15940	15940	0
96	20240214	170800	819705950	15940	15940	15940	15940	0
97	20240214	170700	819705950	15940	15940	15940	15940	0
98	20240214	170600	819705950	15940	15940	15940	15940	0
99	20240214	170500	819705950	15940	15940	15940	15940	0
100	20240214	170400	819705950	15940	15940	15940	15940	0
101	20240214	170300	819705950	15940	15940	15940	15940	0
102	20240214	170200	819705950	15940	15940	15940	15940	0
103	20240214	170100	819705950	15940	15940	15940	15940	0
104	20240214	170000	819705950	15940	15940	15940	15940	0
105	20240214	165900	819705950	15940	15940	15940	15940	0
106	20240214	165800	819705950	15940	15940	15940	15940	0
107	20240214	165700	819705950	15940	15940	15940	15940	0
108	20240214	165600	819705950	15940	15940	15940	15940	0
109	20240214	165500	819705950	15940	15940	15940	15940	0
110	20240214	165400	819705950	15940	15940	15940	15940	0
111	20240214	165300	819705950	15940	15940	15940	15940	0
112	20240214	165200	819705950	15940	15940	15940	15940	0
113	20240214	165100	819705950	15940	15940	15940	15940	0
114	20240214	165000	819705950	15940	15940	15940	15940	0
115	20240214	164900	819705950	15940	15940	15940	15940	0
116	20240214	164800	819705950	15940	15940	15940	15940	0
117	20240214	164700	819705950	15940	15940	15940	15940	0
118	20240214	164600	819705950	15940	15940	15940	15940	0
119	20240214	164500	819705950	15940	15940	15940	15940	0
120	20240214	164400	819705950	15940	15940	15940	15940	0
121	20240214	164300	819705950	15940	15940	15940	15940	0
122	20240214	164200	819705950	15940	15940	15940	15940	2195
123	20240214	164100	819705950	15940	15940	15940	15940	0
124	20240214	164000	819705950	15940	15940	15940	15940	0
125	20240214	163900	819705950	15940	15940	15940	15940	0
126	20240214	163800	819705950	15940	15940	15940	15940	0
127	20240214	163700	819705950	15940	15940	15940	15940	0
128	20240214	163600	819705950	15940	15940	15940	15940	0
129	20240214	163500	819705950	15940	15940	15940	15940	0
130	20240214	163400	819705950	15940	15940	15940	15940	0
131	20240214	163300	819705950	15940	15940	15940	15940	0
132	20240214	163200	819705950	15940	15940	15940	15940	0
133	20240214	163100	819705950	15940	15940	15940	15940	0
134	20240214	163000	819705950	15940	15940	15940	15940	0
135	20240214	162900	819705950	15940	15940	15940	15940	0
136	20240214	162800	819705950	15940	15940	15940	15940	0
137	20240214	162700	819705950	15940	15940	15940	15940	0
138	20240214	162600	819705950	15940	15940	15940	15940	0
139	20240214	162500	819705950	15940	15940	15940	15940	0
140	20240214	162400	819705950	15940	15940	15940	15940	0
141	20240214	162300	819705950	15940	15940	15940	15940	0
142	20240214	162200	819705950	15940	15940	15940	15940	0
143	20240214	162100	819705950	15940	15940	15940	15940	0
144	20240214	162000	819705950	15940	15940	15940	15940	0
145	20240214	161900	819705950	15940	15940	15940	15940	0
146	20240214	161800	819705950	15940	15940	15940	15940	0
147	20240214	161700	819705950	15940	15940	15940	15940	0
148	20240214	161600	819705950	15940	15940	15940	15940	0
149	20240214	161500	819705950	15940	15940	15940	15940	0
150	20240214	161400	819705950	15940	15940	15940	15940	0
151	20240214	161300	819705950	15940	15940	15940	15940	0
152	20240214	161200	819705950	15940	15940	15940	15940	2195
153	20240214	161100	819705950	15940	15940	15940	15940	0
154	20240214	161000	819705950	15940	15940	15940	15940	0
155	20240214	160900	819705950	15940	15940	15940	15940	0
156	20240214	160800	819705950	15940	15940	15940	15940	0
157	20240214	160700	819705950	15940	15940	15940	15940	0
158	20240214	160600	819705950	15940	15940	15940	15940	0
159	20240214	160500	819705950	15940	15940	15940	15940	0
160	20240214	160400	819705950	15940	15940	15940	15940	0
161	20240214	160300	819705950	15940	15940	15940	15940	0
162	20240214	160200	819705950	15940	15940	15940	15940	0
163	20240214	160100	819705950	15940	15940	15940	15940	0
164	20240214	160000	819705950	15940	15940	15940	15940	0
165	20240214	155900	819705950	15940	15940	15940	15940	0
166	20240214	155800	819705950	15940	15940	15940	15940	0
167	20240214	155700	819705950	15940	15940	15940	15940	0
168	20240214	155600	819705950	15940	15940	15940	15940	0
169	20240214	155500	819705950	15940	15940	15940	15940	0
170	20240214	155400	819705950	15940	15940	15940	15940	0
171	20240214	155300	819705950	15940	15940	15940	15940	0
172	20240214	155200	819705950	15940	15940	15940	15940	0
173	20240214	155100	819705950	15940	15940	15940	15940	0
174	20240214	155000	819705950	15940	15940	15940	15940	0
175	20240214	154900	819705950	15940	15940	15940	15940	0
176	20240214	154800	819705950	15940	15940	15940	15940	0
177	20240214	154700	819705950	15940	15940	15940	15940	0
178	20240214	154600	819705950	15940	15940	15940	15940	0
179	20240214	154500	819705950	15940	15940	15940	15940	0
180	20240214	154400	819705950	15940	15940	15940	15940	0
181	20240214	154300	819705950	15940	15940	15940	15940	0
182	20240214	154200	819705950	15940	15940	15940	15940	2195
183	20240214	154100	819705950	15940	15940	15940	15940	0
184	20240214	154000	819705950	15940	15940	15940	15940	0
185	20240214	153900	819705950	15940	15940	15940	15940	0
186	20240214	153800	819705950	15940	15940	15940	15940	0
187	20240214	153700	819705950	15940	15940	15940	15940	0
188	20240214	153600	819705950	15940	15940	15940	15940	0
189	20240214	153500	819705950	15940	15940	15940	15940	0
190	20240214	153400	819705950	15940	15940	15940	15940	0
191	20240214	153300	819705950	15940	15940	15940	15940	0
192	20240214	153200	819705950	15940	15940	15940	15940	0
193	20240214	153100	819705950	15940	15940	15940	15940	0
194	20240214	153000	819705950	15940	15940	15940	15940	2195
195	20240214	152900	784717650	15890	15890	15890	15890	0
196	20240214	152800	784717650	15890	15890	15890	15890	0
197	20240214	152700	784717650	15890	15890	15890	15890	0
198	20240214	152600	784717650	15890	15890	15890	15890	0
199	20240214	152500	784717650	15890	15890	15890	15890	0
200	20240214	152400	784717650	15890	15890	15890	15890	0
201	20240214	152300	784717650	15890	15890	15890	15890	0
202	20240214	152200	784717650	15890	15890	15890	15890	0
203	20240214	152100	784717650	15890	15890	15890	15890	0
204	20240214	152000	784717650	15890	15890	15890	15890	0
205	20240214	151900	784717650	15890	15890	15890	15880	126
206	20240214	151800	782715590	15900	15880	15900	15880	7
207	20240214	151700	782604410	15900	15880	15900	15880	12
208	20240214	151600	782413740	15900	15870	15900	15870	12
209	20240214	151500	782223040	15900	15870	15900	15870	1189
210	20240214	151400	763342980	15870	15870	15880	15870	10
211	20240214	151300	763184220	15870	15870	15870	15870	4
212	20240214	151200	763120740	15870	15870	15870	15870	4
213	20240214	151100	763057260	15870	15870	15880	15870	108
214	20240214	151000	761343260	15880	15870	15880	15870	3
215	20240214	150900	761295640	15880	15880	15880	15880	1
216	20240214	150800	761279760	15880	15880	15880	15880	2
217	20240214	150700	761248000	15870	15880	15880	15870	14
218	20240214	150600	761025690	15870	15870	15870	15870	0
219	20240214	150500	761025690	15870	15890	15890	15870	772
220	20240214	150400	748766300	15900	15900	15900	15900	0
221	20240214	150300	748766300	15900	15880	15900	15880	62
222	20240214	150200	747780540	15900	15890	15900	15880	1012
223	20240214	150100	731709620	15890	15890	15890	15890	102
224	20240214	150000	730088840	15890	15900	15900	15890	6
225	20240214	145900	729993450	15890	15890	15890	15890	28
226	20240214	145800	729548530	15890	15890	15890	15890	14
227	20240214	145700	729326070	15890	15890	15890	15890	91
228	20240214	145600	727880080	15880	15880	15880	15880	7
229	20240214	145500	727768920	15890	15890	15890	15890	1423
230	20240214	145400	705157450	15890	15890	15890	15890	333
231	20240214	145300	699866080	15890	15890	15890	15890	769
232	20240214	145200	687646670	15890	15890	15890	15890	532
233	20240214	145100	679193190	15890	15890	15890	15890	2
234	20240214	145000	679161410	15890	15890	15890	15890	52
235	20240214	144900	678335130	15890	15890	15890	15890	2
236	20240214	144800	678303350	15890	15890	15890	15890	0
237	20240214	144700	678303350	15890	15890	15890	15890	2
238	20240214	144600	678271570	15900	15900	15900	15900	71
239	20240214	144500	677142670	15910	15910	15910	15910	3
240	20240214	144400	677094940	15900	15900	15900	15900	1
241	20240214	144300	677079040	15900	15900	15900	15900	0
242	20240214	144200	677079040	15900	15900	15900	15900	11
243	20240214	144100	676904140	15910	15910	15910	15910	5
244	20240214	144000	676824590	15910	15900	15910	15900	4
245	20240214	143900	676760970	15910	15910	15910	15910	1
246	20240214	143800	676745060	15900	15900	15900	15900	1
247	20240214	143700	676729160	15890	15900	15900	15890	299
248	20240214	143600	671975080	15900	15900	15900	15900	1
249	20240214	143500	671959180	15900	15900	15900	15890	9
250	20240214	143400	671816100	15890	15900	15900	15890	30
251	20240214	143300	671339320	15900	15890	15900	15890	21
252	20240214	143200	671005620	15920	15920	15920	15920	0
253	20240214	143100	671005620	15920	15910	15920	15910	2
254	20240214	143000	670973790	15890	15890	15890	15890	1
255	20240214	142900	670957900	15890	15890	15890	15890	0
256	20240214	142800	670957900	15890	15910	15910	15890	99
257	20240214	142700	669383430	15910	15910	15910	15910	1
258	20240214	142600	669367520	15910	15910	15910	15910	2
259	20240214	142500	669335700	15890	15910	15910	15890	101
260	20240214	142400	667730410	15900	15900	15900	15900	2
261	20240214	142300	667698610	15890	15890	15890	15890	0
262	20240214	142200	667698610	15890	15890	15890	15890	0
263	20240214	142100	667698610	15890	15890	15890	15890	2
264	20240214	142000	667666830	15890	15890	15890	15890	0
265	20240214	141900	667666830	15890	15890	15890	15890	2
266	20240214	141800	667635050	15890	15890	15890	15890	0
267	20240214	141700	667635050	15890	15890	15890	15890	2
268	20240214	141600	667603270	15890	15890	15890	15890	0
269	20240214	141500	667603270	15890	15890	15890	15890	6
270	20240214	141400	667507930	15890	15890	15890	15890	1
271	20240214	141300	667492040	15890	15890	15890	15890	0
272	20240214	141200	667492040	15890	15890	15890	15890	3
273	20240214	141100	667444370	15890	15890	15890	15890	0
274	20240214	141000	667444370	15890	15890	15890	15890	2
275	20240214	140900	667412590	15890	15890	15890	15890	0
276	20240214	140800	667412590	15890	15890	15890	15890	0
277	20240214	140700	667412590	15890	15890	15890	15890	2
278	20240214	140600	667380810	15890	15890	15890	15890	0
279	20240214	140500	667380810	15890	15890	15890	15890	2
280	20240214	140400	667349030	15910	15900	15910	15900	900
281	20240214	140300	653030050	15900	15900	15900	15890	534
282	20240214	140200	644539630	15900	15900	15900	15900	0
283	20240214	140100	644539630	15900	15880	15900	15880	2
284	20240214	140000	644507850	15880	15880	15880	15880	0
285	20240214	135900	644507850	15880	15880	15880	15880	0
286	20240214	135800	644507850	15880	15880	15880	15880	2
287	20240214	135700	644476090	15880	15880	15880	15880	0
288	20240214	135600	644476090	15880	15880	15880	15880	2
289	20240214	135500	644444330	15870	15870	15870	15870	6
290	20240214	135400	644349110	15870	15870	15870	15870	2
291	20240214	135300	644317370	15870	15890	15900	15870	2808
292	20240214	135200	599674600	15880	15880	15880	15880	300
293	20240214	135100	594910600	15880	15890	15890	15880	3
294	20240214	135000	594862950	15880	15880	15880	15880	6
295	20240214	134900	594767670	15880	15870	15880	15870	34
296	20240214	134800	594227780	15880	15880	15880	15880	1
297	20240214	134700	594211900	15880	15870	15880	15870	74
298	20240214	134600	593036800	15880	15880	15880	15880	148
299	20240214	134500	590686560	15880	15880	15880	15880	0
300	20240214	134400	590686560	15880	15880	15880	15880	1
301	20240214	134300	590670680	15880	15880	15880	15880	0
302	20240214	134200	590670680	15880	15880	15880	15880	2
303	20240214	134100	590638920	15880	15880	15880	15880	0
304	20240214	134000	590638920	15880	15880	15880	15880	2
305	20240214	133900	590607160	15880	15880	15880	15880	19
306	20240214	133800	590305440	15880	15880	15880	15880	2
307	20240214	133700	590273680	15880	15880	15880	15880	0
308	20240214	133600	590273680	15880	15880	15880	15880	1
309	20240214	133500	590257800	15870	15870	15870	15870	2
310	20240214	133400	590226060	15870	15870	15870	15870	0
311	20240214	133300	590226060	15870	15870	15870	15870	2
312	20240214	133200	590194320	15870	15870	15870	15870	0
313	20240214	133100	590194320	15870	15870	15870	15870	1
314	20240214	133000	590178450	15870	15870	15870	15870	66
315	20240214	132900	589131030	15870	15870	15870	15870	1
316	20240214	132800	589115160	15870	15890	15890	15870	2
317	20240214	132700	589083400	15890	15860	15890	15860	9
318	20240214	132600	588940600	15860	15860	15860	15860	72
319	20240214	132500	587798680	15860	15860	15860	15860	0
320	20240214	132400	587798680	15860	15860	15860	15860	2
321	20240214	132300	587766960	15860	15860	15860	15860	0
322	20240214	132200	587766960	15860	15860	15860	15860	0
323	20240214	132100	587766960	15860	15890	15890	15860	1002
324	20240214	132000	571854080	15890	15890	15890	15890	0
325	20240214	131900	571854080	15890	15890	15890	15890	13
326	20240214	131800	571647510	15890	15890	15890	15890	0
327	20240214	131700	571647510	15890	15890	15890	15890	2
328	20240214	131600	571615730	15900	15900	15900	15900	0
329	20240214	131500	571615730	15900	15890	15900	15890	48
330	20240214	131400	570852800	15900	15900	15900	15900	2
331	20240214	131300	570821000	15890	15890	15890	15890	157
332	20240214	131200	568326270	15880	15890	15890	15880	46
333	20240214	131100	567595660	15890	15890	15890	15890	87
334	20240214	131000	566213230	15870	15870	15870	15870	66
335	20240214	130900	565165810	15870	15870	15870	15870	1
336	20240214	130800	565149940	15870	15870	15870	15870	1
337	20240214	130700	565134070	15860	15860	15860	15860	0
338	20240214	130600	565134070	15860	15860	15860	15860	0
339	20240214	130500	565134070	15860	15860	15860	15860	34
340	20240214	130400	564594830	15860	15860	15860	15860	0
341	20240214	130300	564594830	15860	15860	15860	15860	2
342	20240214	130200	564563110	15860	15870	15870	15860	247
343	20240214	130100	560644210	15870	15870	15870	15870	2
344	20240214	130000	560612470	15860	15860	15860	15860	205
345	20240214	125900	557361170	15870	15880	15880	15870	1114
346	20240214	125800	539675990	15880	15870	15880	15870	104
347	20240214	125700	538025500	15870	15870	15870	15870	167
348	20240214	125600	535375210	15870	15870	15870	15870	2
349	20240214	125500	535343470	15880	15890	15890	15880	113
350	20240214	125400	533548830	15890	15880	15890	15880	16
351	20240214	125300	533294610	15880	15880	15880	15880	1
352	20240214	125200	533278730	15880	15880	15880	15880	2
353	20240214	125100	533246970	15880	15880	15880	15880	1
354	20240214	125000	533231090	15880	15880	15880	15880	0
355	20240214	124900	533231090	15880	15880	15880	15880	2
356	20240214	124800	533199330	15890	15890	15890	15890	6
357	20240214	124700	533103990	15890	15880	15890	15880	8
358	20240214	124600	532976890	15880	15880	15880	15880	272
359	20240214	124500	528657530	15880	15880	15880	15880	266
360	20240214	124400	524433450	15880	15880	15880	15880	0
361	20240214	124300	524433450	15880	15880	15880	15880	0
362	20240214	124200	524433450	15880	15890	15890	15880	32
363	20240214	124100	523925090	15880	15880	15880	15880	0
364	20240214	124000	523925090	15880	15880	15880	15880	2
365	20240214	123900	523893330	15880	15890	15890	15880	8
366	20240214	123800	523766280	15880	15880	15880	15880	2
367	20240214	123700	523734520	15880	15880	15880	15880	0
368	20240214	123600	523734520	15880	15880	15880	15880	0
369	20240214	123500	523734520	15880	15880	15880	15880	2
370	20240214	123400	523702760	15880	15880	15880	15880	113
371	20240214	123300	521908320	15880	15880	15880	15880	2
372	20240214	123200	521876560	15880	15880	15880	15880	0
373	20240214	123100	521876560	15880	15880	15880	15880	2
374	20240214	123000	521844800	15880	15880	15880	15880	0
375	20240214	122900	521844800	15880	15880	15880	15880	1
376	20240214	122800	521828920	15880	15880	15880	15880	0
377	20240214	122700	521828920	15880	15880	15880	15880	0
378	20240214	122600	521828920	15880	15880	15900	15880	33
379	20240214	122500	521304860	15900	15900	15900	15900	1
380	20240214	122400	521288960	15900	15880	15900	15880	3
381	20240214	122300	521241300	15880	15880	15880	15880	0
382	20240214	122200	521241300	15880	15880	15880	15880	60
383	20240214	122100	520288500	15880	15880	15880	15880	0
384	20240214	122000	520288500	15880	15880	15880	15880	100
385	20240214	121900	518700500	15880	15880	15880	15880	2
386	20240214	121800	518668740	15890	15890	15890	15890	55
387	20240214	121700	517794790	15890	15880	15890	15880	322
388	20240214	121600	512681400	15880	15880	15880	15880	400
389	20240214	121500	506329400	15880	15890	15890	15880	6
390	20240214	121400	506234070	15890	15890	15890	15890	0
391	20240214	121300	506234070	15890	15890	15890	15890	453
392	20240214	121200	499035900	15890	15890	15890	15890	2
393	20240214	121100	499004120	15890	15890	15890	15890	20
394	20240214	121000	498686320	15890	15900	15900	15890	102
395	20240214	120900	497064540	15890	15890	15890	15890	0
396	20240214	120800	497064540	15890	15900	15900	15890	4
397	20240214	120700	497000960	15890	15890	15890	15890	0
398	20240214	120600	497000960	15890	15890	15890	15890	2
399	20240214	120500	496969180	15890	15890	15890	15890	0
400	20240214	120400	496969180	15890	15890	15890	15890	0
401	20240214	120300	496969180	15890	15890	15890	15890	2
402	20240214	120200	496937400	15880	15880	15880	15880	0
403	20240214	120100	496937400	15880	15880	15880	15880	2
404	20240214	120000	496905640	15900	15900	15900	15900	0
405	20240214	115900	496905640	15900	15880	15900	15880	2
406	20240214	115800	496873860	15880	15880	15880	15880	1
407	20240214	115700	496857980	15870	15870	15870	15870	0
408	20240214	115600	496857980	15870	15870	15870	15870	2
409	20240214	115500	496826240	15870	15870	15870	15870	1
410	20240214	115400	496810370	15900	15870	15900	15870	3
411	20240214	115300	496762730	15870	15870	15870	15870	10
412	20240214	115200	496604030	15870	15870	15870	15870	2
413	20240214	115100	496572290	15880	15880	15880	15880	0
414	20240214	115000	496572290	15880	15880	15880	15880	0
415	20240214	114900	496572290	15880	15880	15880	15880	10
416	20240214	114800	496413490	15880	15880	15880	15880	20
417	20240214	114700	496095890	15880	15880	15880	15880	2
418	20240214	114600	496064130	15880	15880	15880	15880	0
419	20240214	114500	496064130	15880	15880	15880	15880	1
420	20240214	114400	496048250	15880	15880	15880	15880	0
421	20240214	114300	496048250	15880	15880	15880	15880	2
422	20240214	114200	496016490	15880	15880	15880	15880	0
423	20240214	114100	496016490	15880	15880	15880	15880	3
424	20240214	114000	495968850	15880	15880	15880	15880	2
425	20240214	113900	495937090	15880	15880	15880	15880	0
426	20240214	113800	495937090	15880	15900	15900	15880	42
427	20240214	113700	495269330	15900	15890	15900	15890	266
428	20240214	113600	491040590	15900	15890	15900	15890	32
429	20240214	113500	490532090	15890	15890	15890	15890	0
430	20240214	113400	490532090	15890	15890	15890	15890	0
431	20240214	113300	490532090	15890	15900	15900	15890	3
432	20240214	113200	490484410	15890	15890	15890	15890	0
433	20240214	113100	490484410	15890	15900	15900	15890	5
434	20240214	113000	490404930	15890	15890	15890	15890	0
435	20240214	112900	490404930	15890	15890	15890	15890	1
436	20240214	112800	490389040	15890	15890	15890	15890	0
437	20240214	112700	490389040	15890	15890	15890	15890	0
438	20240214	112600	490389040	15890	15890	15890	15890	2
439	20240214	112500	490357260	15890	15890	15890	15890	0
440	20240214	112400	490357260	15890	15900	15900	15890	599
441	20240214	112300	480833180	15900	15900	15900	15900	0
442	20240214	112200	480833180	15900	15900	15900	15900	2
443	20240214	112100	480801380	15900	15900	15900	15900	20
444	20240214	112000	480483380	15910	15910	15910	15910	19
445	20240214	111900	480181090	15910	15900	15910	15900	433
446	20240214	111800	473296370	15900	15900	15900	15900	0
447	20240214	111700	473296370	15900	15900	15900	15900	0
448	20240214	111600	473296370	15900	15900	15900	15900	1
449	20240214	111500	473280470	15890	15890	15890	15890	25
450	20240214	111400	472883220	15890	15890	15890	15890	1
451	20240214	111300	472867330	15900	15890	15900	15890	156
452	20240214	111200	470388480	15890	15890	15890	15890	6
453	20240214	111100	470293140	15890	15890	15890	15890	0
454	20240214	111000	470293140	15890	15890	15890	15890	1
455	20240214	110900	470277250	15890	15890	15890	15890	0
456	20240214	110800	470277250	15890	15890	15890	15890	8
457	20240214	110700	470150130	15880	15880	15880	15880	10
458	20240214	110600	469991330	15880	15880	15880	15880	0
459	20240214	110500	469991330	15880	15890	15890	15880	31
460	20240214	110400	469498750	15880	15880	15880	15880	0
461	20240214	110300	469498750	15880	15880	15880	15880	119
462	20240214	110200	467609030	15880	15880	15880	15880	0
463	20240214	110100	467609030	15880	15880	15880	15880	5
464	20240214	110000	467529630	15880	15880	15880	15880	1
465	20240214	105900	467513750	15880	15880	15880	15880	10
466	20240214	105800	467354950	15880	15880	15880	15880	0
467	20240214	105700	467354950	15880	15880	15880	15880	1
468	20240214	105600	467339070	15880	15880	15880	15880	2
469	20240214	105500	467307310	15880	15880	15880	15880	2
470	20240214	105400	467275550	15870	15870	15870	15870	110
471	20240214	105300	465529850	15880	15880	15880	15880	0
472	20240214	105200	465529850	15880	15870	15880	15870	1685
473	20240214	105100	438780280	15870	15860	15870	15860	344
474	20240214	105000	433323840	15860	15860	15860	15860	0
475	20240214	104900	433323840	15860	15860	15860	15860	7
476	20240214	104800	433212820	15860	15860	15860	15860	0
477	20240214	104700	433212820	15860	15860	15860	15860	11
478	20240214	104600	433038360	15840	15840	15840	15840	0
479	20240214	104500	433038360	15840	15840	15840	15840	31
480	20240214	104400	432547320	15840	15840	15840	15840	2
481	20240214	104300	432515640	15840	15840	15840	15840	0
482	20240214	104200	432515640	15840	15840	15840	15840	56
483	20240214	104100	431628600	15860	15840	15860	15830	12
484	20240214	104000	431438550	15830	15860	15860	15830	784
485	20240214	103900	419027710	15830	15860	15860	15830	1203
486	20240214	103800	399984110	15840	15840	15840	15840	2
487	20240214	103700	399952430	15870	15840	15870	15830	1649
488	20240214	103600	373845110	15840	15860	15860	15840	400
489	20240214	103500	367502050	15860	15860	15860	15860	300
490	20240214	103400	362744050	15860	15860	15860	15860	300
491	20240214	103300	357986050	15860	15860	15860	15860	1
492	20240214	103200	357970190	15870	15870	15870	15870	10
493	20240214	103100	357811490	15860	15860	15860	15860	300
494	20240214	103000	353053490	15860	15860	15860	15860	0
495	20240214	102900	353053490	15860	15850	15860	15850	579
496	20240214	102800	343870560	15850	15850	15850	15850	0
497	20240214	102700	343870560	15850	15850	15850	15850	40
498	20240214	102600	343236560	15850	15850	15850	15850	1
499	20240214	102500	343220710	15850	15850	15850	15850	0
500	20240214	102400	343220710	15850	15850	15850	15850	0
501	20240214	102300	343220710	15850	15850	15850	15850	410
502	20240214	102200	336722210	15850	15850	15850	15850	0
503	20240214	102100	336722210	15850	15850	15850	15850	0
504	20240214	102000	336722210	15850	15850	15850	15850	0
505	20240214	101900	336722210	15850	15830	15850	15830	123
506	20240214	101800	334774360	15830	15830	15830	15830	125
507	20240214	101700	332795610	15830	15850	15850	15830	4177
508	20240214	101600	266631850	15860	15860	15860	15860	0
509	20240214	101500	266631850	15860	15860	15870	15860	58
510	20240214	101400	265711870	15870	15860	15870	15860	56
511	20240214	101300	264823650	15860	15850	15860	15850	312
512	20240214	101200	259878340	15850	15850	15850	15850	0
513	20240214	101100	259878340	15850	15850	15850	15850	0
514	20240214	101000	259878340	15850	15850	15850	15850	114
515	20240214	100900	258071440	15850	15850	15850	15850	0
516	20240214	100800	258071440	15850	15850	15850	15850	10
517	20240214	100700	257912940	15850	15850	15850	15840	132
518	20240214	100600	255821400	15860	15860	15860	15860	24
519	20240214	100500	255440760	15850	15860	15860	15850	272
520	20240214	100400	251128140	15870	15870	15870	15870	1
521	20240214	100300	251112270	15870	15860	15870	15860	158
522	20240214	100200	248606140	15860	15860	15860	15860	204
523	20240214	100100	245370700	15830	15830	15830	15830	0
524	20240214	100000	245370700	15830	15830	15830	15830	0
525	20240214	095900	245370700	15830	15830	15830	15830	5
526	20240214	095800	245291550	15830	15830	15830	15830	0
527	20240214	095700	245291550	15830	15840	15840	15830	277
528	20240214	095600	240905770	15860	15840	15860	15840	51
529	20240214	095500	240097670	15850	15870	15870	15850	1786
530	20240214	095400	211763290	15880	15880	15880	15880	29
531	20240214	095300	211302770	15880	15880	15880	15880	66
532	20240214	095200	210254690	15880	15870	15880	15870	108
533	20240214	095100	208540610	15880	15870	15880	15870	58
534	20240214	095000	207620070	15880	15880	15890	15870	58
535	20240214	094900	206699370	15870	15880	15880	15870	63
536	20240214	094800	205699370	15870	15900	15900	15870	14
537	20240214	094700	205477110	15900	15890	15900	15880	78
538	20240214	094600	204238410	15880	15900	15900	15880	72
539	20240214	094500	203094070	15900	15900	15900	15900	10
540	20240214	094400	202935070	15900	15900	15900	15900	31
541	20240214	094300	202442170	15920	15920	15920	15920	0
542	20240214	094200	202442170	15920	15920	15920	15920	0
543	20240214	094100	202442170	15920	15920	15920	15920	0
544	20240214	094000	202442170	15920	15920	15920	15920	4
545	20240214	093900	202378490	15870	15870	15870	15870	1
546	20240214	093800	202362620	15920	15870	15920	15870	167
547	20240214	093700	199704280	15870	15870	15870	15870	55
548	20240214	093600	198831430	15900	15920	15930	15890	5143
549	20240214	093500	117091120	15920	15920	15920	15920	97
550	20240214	093400	115546880	15930	15930	15930	15930	0
551	20240214	093300	115546880	15930	15930	15940	15930	1629
552	20240214	093200	89596850	15940	15940	15940	15940	5
553	20240214	093100	89517150	15940	15940	15940	15940	9
554	20240214	093000	89373690	15940	15930	15940	15930	6
555	20240214	092900	89278060	15940	15940	15940	15930	9
556	20240214	092800	89134640	15940	15950	15950	15940	9
557	20240214	092700	88991160	15930	15940	15940	15930	134
558	20240214	092600	86855230	15950	15940	15950	15930	53
559	20240214	092500	86010830	15940	15940	15940	15940	110
560	20240214	092400	84257430	15940	15950	15950	15940	5
561	20240214	092300	84177690	15950	15970	15970	15950	880
562	20240214	092200	70130700	15980	15980	15980	15970	265
563	20240214	092100	65896060	15990	15990	15990	15990	11
564	20240214	092000	65720170	15990	15990	15990	15990	0
565	20240214	091900	65720170	15990	15990	15990	15990	0
566	20240214	091800	65720170	15990	15990	15990	15990	2
567	20240214	091700	65688190	15990	15990	15990	15990	263
568	20240214	091600	61482820	15990	15990	15990	15990	0
569	20240214	091500	61482820	15990	15990	15990	15980	66
570	20240214	091400	60427490	16000	15990	16000	15990	439
571	20240214	091300	53407040	15990	15980	15990	15980	177
572	20240214	091200	50577210	15980	15980	15980	15980	16
573	20240214	091100	50321530	15990	15990	15990	15990	40
574	20240214	091000	49681930	15990	15980	15990	15980	93
575	20240214	090900	48195360	15980	15980	15980	15980	181
576	20240214	090800	45302980	15960	15980	15980	15960	20
577	20240214	090700	44983420	15970	15970	15970	15970	17
578	20240214	090600	44711930	15970	15970	15970	15970	90
579	20240214	090500	43274630	15970	15940	15970	15940	348
580	20240214	090400	37720010	15910	15910	15910	15910	10
581	20240214	090300	37560910	15910	15930	15940	15910	162
582	20240214	090200	34982010	15930	15850	15930	15850	743
583	20240214	090100	23203150	15850	15860	15860	15850	16
584	20240214	090000	22949430	15790	15780	15930	15780	1454