KissMeData/004430/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184200	668304180	15920	15920	15920	15920	817
3	20240215	184100	668304180	15920	15920	15920	15920	0
4	20240215	184000	668304180	15920	15920	15920	15920	0
5	20240215	183900	668304180	15920	15920	15920	15920	0
6	20240215	183800	668304180	15920	15920	15920	15920	0
7	20240215	183700	668304180	15920	15920	15920	15920	0
8	20240215	183600	668304180	15920	15920	15920	15920	0
9	20240215	183500	668304180	15920	15920	15920	15920	0
10	20240215	183400	668304180	15920	15920	15920	15920	0
11	20240215	183300	668304180	15920	15920	15920	15920	0
12	20240215	183200	668304180	15920	15920	15920	15920	0
13	20240215	183100	668304180	15920	15920	15920	15920	0
14	20240215	183000	668304180	15920	15920	15920	15920	0
15	20240215	182900	668304180	15920	15920	15920	15920	0
16	20240215	182800	668304180	15920	15920	15920	15920	0
17	20240215	182700	668304180	15920	15920	15920	15920	0
18	20240215	182600	668304180	15920	15920	15920	15920	0
19	20240215	182500	668304180	15920	15920	15920	15920	0
20	20240215	182400	668304180	15920	15920	15920	15920	0
21	20240215	182300	668304180	15920	15920	15920	15920	0
22	20240215	182200	668304180	15920	15920	15920	15920	0
23	20240215	182100	668304180	15920	15920	15920	15920	0
24	20240215	182000	668304180	15920	15920	15920	15920	0
25	20240215	181900	668304180	15920	15920	15920	15920	0
26	20240215	181800	668304180	15920	15920	15920	15920	0
27	20240215	181700	668304180	15920	15920	15920	15920	0
28	20240215	181600	668304180	15920	15920	15920	15920	0
29	20240215	181500	668304180	15920	15920	15920	15920	0
30	20240215	181400	668304180	15920	15920	15920	15920	0
31	20240215	181300	668304180	15920	15920	15920	15920	0
32	20240215	181200	668304180	15920	15920	15920	15920	817
33	20240215	181100	668304180	15920	15920	15920	15920	0
34	20240215	181000	668304180	15920	15920	15920	15920	0
35	20240215	180900	668304180	15920	15920	15920	15920	0
36	20240215	180800	668304180	15920	15920	15920	15920	0
37	20240215	180700	668304180	15920	15920	15920	15920	0
38	20240215	180600	668304180	15920	15920	15920	15920	0
39	20240215	180500	668304180	15920	15920	15920	15920	0
40	20240215	180400	668304180	15920	15920	15920	15920	0
41	20240215	180300	668304180	15920	15920	15920	15920	0
42	20240215	180200	668304180	15920	15920	15920	15920	0
43	20240215	180100	668304180	15920	15920	15920	15920	0
44	20240215	180000	668304180	15920	15920	15920	15920	0
45	20240215	175900	668304180	15920	15920	15920	15920	0
46	20240215	175800	668304180	15920	15920	15920	15920	0
47	20240215	175700	668304180	15920	15920	15920	15920	0
48	20240215	175600	668304180	15920	15920	15920	15920	0
49	20240215	175500	668304180	15920	15920	15920	15920	0
50	20240215	175400	668304180	15920	15920	15920	15920	0
51	20240215	175300	668304180	15920	15920	15920	15920	0
52	20240215	175200	668304180	15920	15920	15920	15920	0
53	20240215	175100	668304180	15920	15920	15920	15920	0
54	20240215	175000	668304180	15920	15920	15920	15920	0
55	20240215	174900	668304180	15920	15920	15920	15920	0
56	20240215	174800	668304180	15920	15920	15920	15920	0
57	20240215	174700	668304180	15920	15920	15920	15920	0
58	20240215	174600	668304180	15920	15920	15920	15920	0
59	20240215	174500	668304180	15920	15920	15920	15920	0
60	20240215	174400	668304180	15920	15920	15920	15920	0
61	20240215	174300	668304180	15920	15920	15920	15920	0
62	20240215	174200	668304180	15920	15920	15920	15920	817
63	20240215	174100	668304180	15920	15920	15920	15920	0
64	20240215	174000	668304180	15920	15920	15920	15920	0
65	20240215	173900	668304180	15920	15920	15920	15920	0
66	20240215	173800	668304180	15920	15920	15920	15920	0
67	20240215	173700	668304180	15920	15920	15920	15920	0
68	20240215	173600	668304180	15920	15920	15920	15920	0
69	20240215	173500	668304180	15920	15920	15920	15920	0
70	20240215	173400	668304180	15920	15920	15920	15920	0
71	20240215	173300	668304180	15920	15920	15920	15920	0
72	20240215	173200	668304180	15920	15920	15920	15920	0
73	20240215	173100	668304180	15920	15920	15920	15920	0
74	20240215	173000	668304180	15920	15920	15920	15920	0
75	20240215	172900	668304180	15920	15920	15920	15920	0
76	20240215	172800	668304180	15920	15920	15920	15920	0
77	20240215	172700	668304180	15920	15920	15920	15920	0
78	20240215	172600	668304180	15920	15920	15920	15920	0
79	20240215	172500	668304180	15920	15920	15920	15920	0
80	20240215	172400	668304180	15920	15920	15920	15920	0
81	20240215	172300	668304180	15920	15920	15920	15920	0
82	20240215	172200	668304180	15920	15920	15920	15920	0
83	20240215	172100	668304180	15920	15920	15920	15920	0
84	20240215	172000	668304180	15920	15920	15920	15920	0
85	20240215	171900	668304180	15920	15920	15920	15920	0
86	20240215	171800	668304180	15920	15920	15920	15920	0
87	20240215	171700	668304180	15920	15920	15920	15920	0
88	20240215	171600	668304180	15920	15920	15920	15920	0
89	20240215	171500	668304180	15920	15920	15920	15920	0
90	20240215	171400	668304180	15920	15920	15920	15920	0
91	20240215	171300	668304180	15920	15920	15920	15920	0
92	20240215	171200	668304180	15920	15920	15920	15920	817
93	20240215	171100	668304180	15920	15920	15920	15920	0
94	20240215	171000	668304180	15920	15920	15920	15920	0
95	20240215	170900	668304180	15920	15920	15920	15920	0
96	20240215	170800	668304180	15920	15920	15920	15920	0
97	20240215	170700	668304180	15920	15920	15920	15920	0
98	20240215	170600	668304180	15920	15920	15920	15920	0
99	20240215	170500	668304180	15920	15920	15920	15920	0
100	20240215	170400	668304180	15920	15920	15920	15920	0
101	20240215	170300	668304180	15920	15920	15920	15920	0
102	20240215	170200	668304180	15920	15920	15920	15920	0
103	20240215	170100	668304180	15920	15920	15920	15920	0
104	20240215	170000	668304180	15920	15920	15920	15920	0
105	20240215	165900	668304180	15920	15920	15920	15920	0
106	20240215	165800	668304180	15920	15920	15920	15920	0
107	20240215	165700	668304180	15920	15920	15920	15920	0
108	20240215	165600	668304180	15920	15920	15920	15920	0
109	20240215	165500	668304180	15920	15920	15920	15920	0
110	20240215	165400	668304180	15920	15920	15920	15920	0
111	20240215	165300	668304180	15920	15920	15920	15920	0
112	20240215	165200	668304180	15920	15920	15920	15920	0
113	20240215	165100	668304180	15920	15920	15920	15920	0
114	20240215	165000	668304180	15920	15920	15920	15920	0
115	20240215	164900	668304180	15920	15920	15920	15920	0
116	20240215	164800	668304180	15920	15920	15920	15920	0
117	20240215	164700	668304180	15920	15920	15920	15920	0
118	20240215	164600	668304180	15920	15920	15920	15920	0
119	20240215	164500	668304180	15920	15920	15920	15920	0
120	20240215	164400	668304180	15920	15920	15920	15920	0
121	20240215	164300	668304180	15920	15920	15920	15920	0
122	20240215	164200	668304180	15920	15920	15920	15920	817
123	20240215	164100	668304180	15920	15920	15920	15920	0
124	20240215	164000	668304180	15920	15920	15920	15920	0
125	20240215	163900	668304180	15920	15920	15920	15920	0
126	20240215	163800	668304180	15920	15920	15920	15920	0
127	20240215	163700	668304180	15920	15920	15920	15920	0
128	20240215	163600	668304180	15920	15920	15920	15920	0
129	20240215	163500	668304180	15920	15920	15920	15920	0
130	20240215	163400	668304180	15920	15920	15920	15920	0
131	20240215	163300	668304180	15920	15920	15920	15920	0
132	20240215	163200	668304180	15920	15920	15920	15920	0
133	20240215	163100	668304180	15920	15920	15920	15920	0
134	20240215	163000	668304180	15920	15920	15920	15920	0
135	20240215	162900	668304180	15920	15920	15920	15920	0
136	20240215	162800	668304180	15920	15920	15920	15920	0
137	20240215	162700	668304180	15920	15920	15920	15920	0
138	20240215	162600	668304180	15920	15920	15920	15920	0
139	20240215	162500	668304180	15920	15920	15920	15920	0
140	20240215	162400	668304180	15920	15920	15920	15920	0
141	20240215	162300	668304180	15920	15920	15920	15920	0
142	20240215	162200	668304180	15920	15920	15920	15920	0
143	20240215	162100	668304180	15920	15920	15920	15920	0
144	20240215	162000	668304180	15920	15920	15920	15920	0
145	20240215	161900	668304180	15920	15920	15920	15920	0
146	20240215	161800	668304180	15920	15920	15920	15920	0
147	20240215	161700	668304180	15920	15920	15920	15920	0
148	20240215	161600	668304180	15920	15920	15920	15920	0
149	20240215	161500	668304180	15920	15920	15920	15920	0
150	20240215	161400	668304180	15920	15920	15920	15920	0
151	20240215	161300	668304180	15920	15920	15920	15920	0
152	20240215	161200	668304180	15920	15920	15920	15920	817
153	20240215	161100	668304180	15920	15920	15920	15920	0
154	20240215	161000	668304180	15920	15920	15920	15920	0
155	20240215	160900	668304180	15920	15920	15920	15920	0
156	20240215	160800	668304180	15920	15920	15920	15920	0
157	20240215	160700	668304180	15920	15920	15920	15920	0
158	20240215	160600	668304180	15920	15920	15920	15920	0
159	20240215	160500	668304180	15920	15920	15920	15920	0
160	20240215	160400	668304180	15920	15920	15920	15920	0
161	20240215	160300	668304180	15920	15920	15920	15920	0
162	20240215	160200	668304180	15920	15920	15920	15920	0
163	20240215	160100	668304180	15920	15920	15920	15920	0
164	20240215	160000	668304180	15920	15920	15920	15920	0
165	20240215	155900	668304180	15920	15920	15920	15920	0
166	20240215	155800	668304180	15920	15920	15920	15920	0
167	20240215	155700	668304180	15920	15920	15920	15920	0
168	20240215	155600	668304180	15920	15920	15920	15920	0
169	20240215	155500	668304180	15920	15920	15920	15920	0
170	20240215	155400	668304180	15920	15920	15920	15920	0
171	20240215	155300	668304180	15920	15920	15920	15920	0
172	20240215	155200	668304180	15920	15920	15920	15920	0
173	20240215	155100	668304180	15920	15920	15920	15920	0
174	20240215	155000	668304180	15920	15920	15920	15920	0
175	20240215	154900	668304180	15920	15920	15920	15920	0
176	20240215	154800	668304180	15920	15920	15920	15920	0
177	20240215	154700	668304180	15920	15920	15920	15920	0
178	20240215	154600	668304180	15920	15920	15920	15920	0
179	20240215	154500	668304180	15920	15920	15920	15920	0
180	20240215	154400	668304180	15920	15920	15920	15920	0
181	20240215	154300	668304180	15920	15920	15920	15920	0
182	20240215	154200	668304180	15920	15920	15920	15920	817
183	20240215	154100	668304180	15920	15920	15920	15920	0
184	20240215	154000	668304180	15920	15920	15920	15920	0
185	20240215	153900	668304180	15920	15920	15920	15920	0
186	20240215	153800	668304180	15920	15920	15920	15920	0
187	20240215	153700	668304180	15920	15920	15920	15920	0
188	20240215	153600	668304180	15920	15920	15920	15920	0
189	20240215	153500	668304180	15920	15920	15920	15920	0
190	20240215	153400	668304180	15920	15920	15920	15920	0
191	20240215	153300	668304180	15920	15920	15920	15920	0
192	20240215	153200	668304180	15920	15920	15920	15920	0
193	20240215	153100	668304180	15920	15920	15920	15920	0
194	20240215	153000	668304180	15920	15920	15920	15920	817
195	20240215	152900	655297540	15900	15900	15900	15900	0
196	20240215	152800	655297540	15900	15900	15900	15900	0
197	20240215	152700	655297540	15900	15900	15900	15900	0
198	20240215	152600	655297540	15900	15900	15900	15900	0
199	20240215	152500	655297540	15900	15900	15900	15900	0
200	20240215	152400	655297540	15900	15900	15900	15900	0
201	20240215	152300	655297540	15900	15900	15900	15900	0
202	20240215	152200	655297540	15900	15900	15900	15900	0
203	20240215	152100	655297540	15900	15900	15900	15900	0
204	20240215	152000	655297540	15900	15900	15900	15900	0
205	20240215	151900	655297540	15900	15880	15900	15880	47
206	20240215	151800	654551020	15870	15870	15870	15870	0
207	20240215	151700	654551020	15870	15880	15880	15870	507
208	20240215	151600	646504210	15880	15890	15890	15880	105
209	20240215	151500	644836380	15890	15890	15890	15890	0
210	20240215	151400	644836380	15890	15900	15900	15890	22
211	20240215	151300	644486730	15890	15890	15890	15890	0
212	20240215	151200	644486730	15890	15890	15890	15890	32
213	20240215	151100	643978250	15890	15890	15890	15890	0
214	20240215	151000	643978250	15890	15890	15890	15880	51
215	20240215	150900	643168080	15890	15890	15890	15890	1
216	20240215	150800	643152190	15890	15890	15890	15890	0
217	20240215	150700	643152190	15890	15890	15890	15890	11
218	20240215	150600	642977400	15890	15880	15890	15880	19
219	20240215	150500	642675670	15880	15890	15890	15880	134
220	20240215	150400	640546510	15890	15890	15890	15890	31
221	20240215	150300	640053920	15900	15900	15900	15900	0
222	20240215	150200	640053920	15900	15900	15900	15900	317
223	20240215	150100	635013620	15900	15900	15910	15900	127
224	20240215	150000	632993300	15910	15910	15910	15910	12
225	20240215	145900	632802380	15900	15910	15910	15900	101
226	20240215	145800	631195480	15900	15900	15900	15900	0
227	20240215	145700	631195480	15900	15900	15900	15900	14
228	20240215	145600	630972880	15900	15890	15900	15890	8
229	20240215	145500	630845690	15890	15900	15900	15890	22
230	20240215	145400	630496100	15900	15900	15900	15900	6
231	20240215	145300	630400700	15900	15900	15900	15900	21
232	20240215	145200	630066800	15890	15890	15890	15890	27
233	20240215	145100	629637770	15890	15900	15900	15890	14
234	20240215	145000	629415180	15890	15890	15890	15890	0
235	20240215	144900	629415180	15890	15890	15890	15890	1
236	20240215	144800	629399290	15890	15890	15890	15890	24
237	20240215	144700	629017930	15900	15900	15900	15900	0
238	20240215	144600	629017930	15900	15900	15900	15890	33
239	20240215	144500	628493240	15900	15900	15900	15900	0
240	20240215	144400	628493240	15900	15900	15900	15900	20
241	20240215	144300	628175240	15900	15900	15900	15900	0
242	20240215	144200	628175240	15900	15900	15900	15900	66
243	20240215	144100	627125840	15900	15900	15900	15900	0
244	20240215	144000	627125840	15900	15890	15900	15890	2
245	20240215	143900	627094050	15900	15900	15900	15900	45
246	20240215	143800	626378550	15910	15910	15910	15910	0
247	20240215	143700	626378550	15910	15910	15910	15910	10
248	20240215	143600	626219450	15910	15910	15910	15910	0
249	20240215	143500	626219450	15910	15900	15910	15900	609
250	20240215	143400	616530270	15900	15910	15910	15900	18
251	20240215	143300	616243900	15910	15910	15910	15910	16
252	20240215	143200	615989340	15900	15910	15910	15900	17
253	20240215	143100	615718880	15910	15900	15910	15900	17
254	20240215	143000	615448420	15900	15900	15900	15900	97
255	20240215	142900	613906120	15900	15910	15910	15900	17
256	20240215	142800	613635660	15900	15910	15910	15900	217
257	20240215	142700	610183200	15900	15900	15910	15900	19
258	20240215	142600	609880930	15900	15890	15900	15890	562
259	20240215	142500	600945640	15900	15890	15900	15890	23
260	20240215	142400	600579950	15900	15900	15900	15900	16
261	20240215	142300	600325550	15900	15890	15900	15890	23
262	20240215	142200	599959920	15900	15900	15900	15890	18
263	20240215	142100	599673730	15900	15900	15900	15900	23
264	20240215	142000	599308030	15900	15900	15900	15890	34
265	20240215	141900	598767450	15890	15900	15900	15890	17
266	20240215	141800	598497160	15900	15890	15900	15890	22
267	20240215	141700	598147420	15900	15900	15900	15900	22
268	20240215	141600	597797620	15890	15900	15900	15890	23
269	20240215	141500	597431930	15900	15900	15900	15900	23
270	20240215	141400	597066230	15900	15900	15900	15900	22
271	20240215	141300	596716430	15900	15890	15900	15890	23
272	20240215	141200	596350740	15900	15900	15900	15900	72
273	20240215	141100	595205940	15900	15900	15900	15900	32
274	20240215	141000	594697140	15900	15900	15900	15900	36
275	20240215	140900	594124740	15890	15880	15900	15880	931
276	20240215	140800	579336490	15880	15880	15880	15880	28
277	20240215	140700	578891850	15880	15880	15880	15880	84
278	20240215	140600	577557930	15880	15880	15880	15870	29
279	20240215	140500	577097420	15880	15880	15880	15880	28
280	20240215	140400	576652780	15880	15880	15880	15880	48
281	20240215	140300	575890540	15880	15870	15880	15860	87
282	20240215	140200	574509700	15870	15870	15870	15870	22
283	20240215	140100	574160560	15860	15870	15870	15860	42
284	20240215	140000	573494110	15870	15870	15870	15870	34
285	20240215	135900	572954530	15860	15870	15870	15860	33
286	20240215	135800	572430830	15870	15870	15870	15860	31
287	20240215	135700	571938880	15870	15870	15870	15870	28
288	20240215	135600	571494520	15870	15870	15870	15860	28
289	20240215	135500	571050170	15870	15870	15870	15870	22
290	20240215	135400	570701030	15870	15880	15880	15870	32
291	20240215	135300	570193030	15870	15880	15880	15860	22
292	20240215	135200	569843730	15870	15870	15870	15870	117
293	20240215	135100	567986940	15860	15860	15860	15860	164
294	20240215	135000	565385900	15850	15860	15860	15850	66
295	20240215	134900	564339640	15850	15860	15860	15850	29
296	20240215	134800	563879710	15860	15860	15860	15860	22
297	20240215	134700	563530790	15850	15850	15860	15850	665
298	20240215	134600	552990310	15850	15860	15860	15850	25
299	20240215	134500	552593820	15860	15860	15860	15860	216
300	20240215	134400	549168060	15860	15860	15860	15860	116
301	20240215	134300	547328300	15860	15850	15860	15850	317
302	20240215	134200	542303690	15860	15860	15860	15860	238
303	20240215	134100	538529010	15860	15870	15870	15860	296
304	20240215	134000	533834280	15870	15860	15870	15860	17
305	20240215	133900	533564500	15870	15870	15870	15870	22
306	20240215	133800	533215360	15870	15870	15870	15870	22
307	20240215	133700	532866220	15870	15870	15870	15870	22
308	20240215	133600	532517080	15860	15870	15870	15860	23
309	20240215	133500	532152080	15870	15870	15870	15870	40
310	20240215	133400	531517280	15870	15870	15870	15870	53
311	20240215	133300	530676170	15870	15860	15870	15860	7
312	20240215	133200	530565090	15870	15870	15870	15870	0
313	20240215	133100	530565090	15870	15870	15870	15870	0
314	20240215	133000	530565090	15870	15860	15870	15860	7
315	20240215	132900	530454010	15870	15870	15870	15860	47
316	20240215	132800	529708470	15870	15870	15870	15870	6
317	20240215	132700	529613250	15870	15860	15870	15860	26
318	20240215	132600	529200830	15860	15870	15870	15860	7
319	20240215	132500	529089750	15860	15860	15860	15860	1
320	20240215	132400	529073890	15860	15860	15860	15860	1
321	20240215	132300	529058030	15860	15850	15860	15850	59
322	20240215	132200	528122300	15860	15860	15860	15860	0
323	20240215	132100	528122300	15860	15860	15860	15860	0
324	20240215	132000	528122300	15860	15860	15860	15850	623
325	20240215	131900	518247570	15860	15860	15860	15860	35
326	20240215	131800	517692470	15870	15870	15870	15870	5
327	20240215	131700	517613120	15860	15850	15860	15850	17
328	20240215	131600	517343520	15850	15860	15860	15850	1799
329	20240215	131500	488811390	15860	15860	15860	15860	202
330	20240215	131400	485607670	15850	15850	15850	15850	0
331	20240215	131300	485607670	15850	15850	15850	15850	1
332	20240215	131200	485591820	15850	15850	15850	15850	0
333	20240215	131100	485591820	15850	15850	15850	15850	1
334	20240215	131000	485575970	15860	15850	15860	15850	21
335	20240215	130900	485242920	15850	15850	15850	15850	0
336	20240215	130800	485242920	15850	15850	15850	15850	100
337	20240215	130700	483657920	15850	15850	15860	15850	105
338	20240215	130600	481993620	15860	15860	15860	15860	82
339	20240215	130500	480693100	15870	15870	15870	15870	0
340	20240215	130400	480693100	15870	15870	15870	15870	10
341	20240215	130300	480534400	15870	15870	15870	15870	232
342	20240215	130200	476852560	15870	15870	15870	15870	0
343	20240215	130100	476852560	15870	15870	15870	15870	2066
344	20240215	130000	444065140	15870	15870	15870	15870	361
345	20240215	125900	438336070	15870	15870	15870	15870	0
346	20240215	125800	438336070	15870	15870	15880	15870	186
347	20240215	125700	435383840	15870	15870	15870	15870	1
348	20240215	125600	435367970	15870	15870	15870	15870	2
349	20240215	125500	435336230	15880	15870	15880	15870	31
350	20240215	125400	434843960	15880	15870	15880	15870	70
351	20240215	125300	433732560	15870	15870	15880	15870	184
352	20240215	125200	430812470	15860	15860	15860	15860	0
353	20240215	125100	430812470	15860	15860	15860	15860	0
354	20240215	125000	430812470	15860	15860	15860	15860	1
355	20240215	124900	430796610	15870	15870	15870	15870	0
356	20240215	124800	430796610	15870	15870	15870	15870	1
357	20240215	124700	430780740	15860	15860	15860	15860	1
358	20240215	124600	430764880	15860	15860	15860	15860	0
359	20240215	124500	430764880	15860	15860	15860	15860	0
360	20240215	124400	430764880	15860	15860	15860	15860	0
361	20240215	124300	430764880	15860	15870	15870	15860	18
362	20240215	124200	430479230	15870	15870	15870	15870	0
363	20240215	124100	430479230	15870	15870	15870	15870	20
364	20240215	124000	430161830	15870	15860	15870	15860	75
365	20240215	123900	428972190	15870	15860	15870	15860	39
366	20240215	123800	428353560	15860	15840	15860	15840	53
367	20240215	123700	427513430	15830	15830	15830	15830	76
368	20240215	123600	426310350	15830	15830	15830	15830	7
369	20240215	123500	426199540	15830	15830	15830	15830	17
370	20240215	123400	425930430	15830	15830	15830	15830	0
371	20240215	123300	425930430	15830	15840	15840	15830	1000
372	20240215	123200	410097000	15840	15860	15860	15840	1073
373	20240215	123100	393096220	15860	15860	15860	15860	1
374	20240215	123000	393080360	15850	15850	15850	15850	1
375	20240215	122900	393064510	15860	15860	15860	15860	12
376	20240215	122800	392874190	15860	15860	15860	15860	48
377	20240215	122700	392112910	15860	15850	15860	15850	51
378	20240215	122600	391304060	15850	15850	15850	15850	0
379	20240215	122500	391304060	15850	15850	15850	15850	65
380	20240215	122400	390273810	15850	15850	15850	15850	3
381	20240215	122300	390226260	15850	15850	15850	15850	0
382	20240215	122200	390226260	15850	15850	15850	15850	10
383	20240215	122100	390067760	15850	15850	15850	15850	38
384	20240215	122000	389465460	15850	15860	15860	15850	29
385	20240215	121900	389005650	15850	15850	15850	15850	0
386	20240215	121800	389005650	15850	15850	15850	15850	7
387	20240215	121700	388894700	15850	15850	15850	15850	1
388	20240215	121600	388878850	15850	15860	15860	15850	31
389	20240215	121500	388387490	15850	15850	15850	15850	3
390	20240215	121400	388339940	15860	15850	15860	15850	2
391	20240215	121300	388308230	15850	15850	15850	15850	0
392	20240215	121200	388308230	15850	15850	15850	15850	0
393	20240215	121100	388308230	15850	15850	15850	15850	0
394	20240215	121000	388308230	15850	15850	15850	15850	9
395	20240215	120900	388165580	15840	15840	15840	15840	0
396	20240215	120800	388165580	15840	15840	15840	15840	0
397	20240215	120700	388165580	15840	15840	15840	15840	200
398	20240215	120600	384997580	15840	15850	15850	15840	85
399	20240215	120500	383650530	15850	15840	15850	15830	54
400	20240215	120400	382795170	15840	15850	15850	15830	56
401	20240215	120300	381908130	15840	15840	15840	15840	0
402	20240215	120200	381908130	15840	15840	15840	15840	0
403	20240215	120100	381908130	15840	15850	15850	15840	171
404	20240215	120000	379199370	15850	15850	15850	15850	0
405	20240215	115900	379199370	15850	15850	15850	15850	0
406	20240215	115800	379199370	15850	15860	15860	15850	4
407	20240215	115700	379135960	15860	15860	15860	15860	1
408	20240215	115600	379120100	15860	15860	15860	15860	0
409	20240215	115500	379120100	15860	15860	15860	15860	1
410	20240215	115400	379104240	15860	15860	15860	15860	35
411	20240215	115300	378549140	15860	15860	15860	15860	0
412	20240215	115200	378549140	15860	15860	15860	15860	0
413	20240215	115100	378549140	15860	15860	15860	15860	1
414	20240215	115000	378533280	15860	15860	15860	15860	0
415	20240215	114900	378533280	15860	15850	15860	15850	784
416	20240215	114800	366106810	15860	15860	15860	15860	259
417	20240215	114700	361999070	15860	15860	15860	15860	1
418	20240215	114600	361983210	15870	15870	15870	15870	0
419	20240215	114500	361983210	15870	15870	15870	15870	69
420	20240215	114400	360888180	15870	15870	15870	15870	1
421	20240215	114300	360872310	15870	15870	15870	15870	0
422	20240215	114200	360872310	15870	15870	15870	15870	0
423	20240215	114100	360872310	15870	15880	15880	15870	7
424	20240215	114000	360761160	15880	15880	15880	15880	2
425	20240215	113900	360729400	15870	15870	15870	15870	0
426	20240215	113800	360729400	15870	15870	15870	15870	64
427	20240215	113700	359713720	15860	15860	15860	15860	4
428	20240215	113600	359650280	15870	15870	15870	15870	5
429	20240215	113500	359570930	15870	15870	15870	15870	1
430	20240215	113400	359555060	15860	15860	15860	15860	1
431	20240215	113300	359539200	15860	15860	15860	15860	0
432	20240215	113200	359539200	15860	15860	15860	15860	0
433	20240215	113100	359539200	15860	15850	15860	15850	65
434	20240215	113000	358508310	15850	15850	15850	15850	0
435	20240215	112900	358508310	15850	15850	15850	15850	0
436	20240215	112800	358508310	15850	15850	15850	15850	1
437	20240215	112700	358492460	15860	15850	15860	15850	102
438	20240215	112600	356875740	15850	15850	15850	15850	1
439	20240215	112500	356859890	15860	15860	15860	15860	14
440	20240215	112400	356637850	15860	15860	15860	15860	1
441	20240215	112300	356621990	15860	15860	15860	15860	27
442	20240215	112200	356193770	15860	15860	15860	15860	95
443	20240215	112100	354687070	15870	15860	15870	15860	12
444	20240215	112000	354496640	15870	15870	15870	15870	17
445	20240215	111900	354226850	15860	15860	15860	15860	0
446	20240215	111800	354226850	15860	15860	15860	15860	0
447	20240215	111700	354226850	15860	15860	15860	15860	3
448	20240215	111600	354179270	15870	15870	15870	15870	0
449	20240215	111500	354179270	15870	15870	15870	15870	50
450	20240215	111400	353385770	15870	15870	15870	15870	1
451	20240215	111300	353369900	15870	15870	15870	15870	0
452	20240215	111200	353369900	15870	15870	15870	15870	0
453	20240215	111100	353369900	15870	15870	15870	15870	11
454	20240215	111000	353195330	15860	15860	15860	15860	5
455	20240215	110900	353116030	15860	15860	15860	15860	0
456	20240215	110800	353116030	15860	15860	15860	15860	11
457	20240215	110700	352941570	15860	15860	15860	15860	0
458	20240215	110600	352941570	15860	15860	15860	15860	133
459	20240215	110500	350832190	15850	15850	15850	15850	639
460	20240215	110400	340704040	15850	15850	15860	15850	9
461	20240215	110300	340561340	15860	15860	15860	15860	0
462	20240215	110200	340561340	15860	15860	15860	15860	3
463	20240215	110100	340513760	15860	15850	15860	15850	13
464	20240215	110000	340307590	15860	15860	15860	15860	0
465	20240215	105900	340307590	15860	15860	15860	15860	0
466	20240215	105800	340307590	15860	15850	15860	15850	102
467	20240215	105700	338690870	15850	15850	15850	15850	0
468	20240215	105600	338690870	15850	15850	15850	15850	1513
469	20240215	105500	314709820	15850	15850	15850	15850	2
470	20240215	105400	314678120	15850	15850	15850	15850	100
471	20240215	105300	313093120	15860	15860	15860	15860	1
472	20240215	105200	313077260	15850	15850	15850	15850	0
473	20240215	105100	313077260	15850	15860	15860	15850	9
474	20240215	105000	312934530	15860	15860	15860	15860	4
475	20240215	104900	312871090	15850	15850	15850	15850	0
476	20240215	104800	312871090	15850	15850	15850	15850	1
477	20240215	104700	312855240	15850	15850	15850	15850	0
478	20240215	104600	312855240	15850	15850	15850	15850	140
479	20240215	104500	310636240	15870	15870	15870	15870	0
480	20240215	104400	310636240	15870	15870	15870	15870	0
481	20240215	104300	310636240	15870	15860	15870	15860	187
482	20240215	104200	307668930	15860	15860	15860	15860	0
483	20240215	104100	307668930	15860	15850	15860	15850	121
484	20240215	104000	305750080	15850	15840	15850	15840	202
485	20240215	103900	302548880	15840	15840	15840	15840	216
486	20240215	103800	299127440	15850	15850	15850	15850	0
487	20240215	103700	299127440	15850	15850	15850	15850	1128
488	20240215	103600	281248640	15850	15850	15850	15850	0
489	20240215	103500	281248640	15850	15850	15850	15850	0
490	20240215	103400	281248640	15850	15850	15850	15850	1
491	20240215	103300	281232790	15850	15850	15850	15850	0
492	20240215	103200	281232790	15850	15860	15860	15850	200
493	20240215	103100	278062490	15880	15860	15880	15860	17
494	20240215	103000	277792660	15860	15860	15860	15860	0
495	20240215	102900	277792660	15860	15860	15860	15860	0
496	20240215	102800	277792660	15860	15850	15860	15850	2
497	20240215	102700	277760950	15850	15850	15850	15850	0
498	20240215	102600	277760950	15850	15850	15850	15850	0
499	20240215	102500	277760950	15850	15850	15850	15850	0
500	20240215	102400	277760950	15850	15850	15850	15850	249
501	20240215	102300	273814300	15850	15850	15850	15850	141
502	20240215	102200	271579450	15840	15840	15840	15840	2
503	20240215	102100	271547770	15840	15840	15840	15840	5
504	20240215	102000	271468570	15840	15860	15860	15840	802
505	20240215	101900	258762020	15860	15860	15860	15860	0
506	20240215	101800	258762020	15860	15860	15860	15860	4
507	20240215	101700	258698580	15860	15860	15860	15860	114
508	20240215	101600	256890540	15870	15880	15880	15870	540
509	20240215	101500	248320040	15900	15900	15900	15900	0
510	20240215	101400	248320040	15900	15890	15900	15890	7
511	20240215	101300	248208760	15900	15900	15900	15900	0
512	20240215	101200	248208760	15900	15900	15900	15900	0
513	20240215	101100	248208760	15900	15900	15900	15900	0
514	20240215	101000	248208760	15900	15900	15900	15900	0
515	20240215	100900	248208760	15900	15900	15900	15900	0
516	20240215	100800	248208760	15900	15900	15900	15900	15
517	20240215	100700	247970260	15900	15900	15900	15900	194
518	20240215	100600	244885660	15900	15900	15900	15900	50
519	20240215	100500	244090660	15900	15900	15900	15900	0
520	20240215	100400	244090660	15900	15900	15900	15900	4
521	20240215	100300	244027060	15900	15900	15900	15900	0
522	20240215	100200	244027060	15900	15900	15900	15900	0
523	20240215	100100	244027060	15900	15890	15900	15890	61
524	20240215	100000	243057170	15900	15900	15900	15900	0
525	20240215	095900	243057170	15900	15900	15900	15900	0
526	20240215	095800	243057170	15900	15890	15900	15890	1001
527	20240215	095700	227141790	15890	15890	15890	15890	1501
528	20240215	095600	203290900	15890	15890	15890	15890	0
529	20240215	095500	203290900	15890	15890	15890	15890	0
530	20240215	095400	203290900	15890	15850	15890	15850	1131
531	20240215	095300	185338970	15850	15850	15850	15850	0
532	20240215	095200	185338970	15850	15860	15860	15850	100
533	20240215	095100	183753670	15860	15850	15860	15850	4
534	20240215	095000	183690260	15860	15860	15860	15860	74
535	20240215	094900	182516620	15850	15850	15850	15850	39
536	20240215	094800	181898470	15850	15850	15850	15850	40
537	20240215	094700	181264470	15860	15850	15860	15850	4
538	20240215	094600	181201040	15850	15850	15850	15850	3
539	20240215	094500	181153490	15820	15860	15860	15820	971
540	20240215	094400	165783750	15860	15860	15860	15860	3
541	20240215	094300	165736170	15870	15870	15870	15870	11
542	20240215	094200	165561600	15870	15870	15870	15870	21
543	20240215	094100	165228330	15850	15850	15850	15850	317
544	20240215	094000	160203880	15850	15860	15860	15850	220
545	20240215	093900	156714690	15860	15860	15860	15860	0
546	20240215	093800	156714690	15860	15860	15870	15860	127
547	20240215	093700	154699850	15860	15860	15860	15860	3
548	20240215	093600	154652270	15860	15860	15860	15860	0
549	20240215	093500	154652270	15860	15870	15870	15860	4
550	20240215	093400	154588800	15870	15860	15870	15860	101
551	20240215	093300	152985950	15870	15870	15870	15870	21
552	20240215	093200	152652680	15870	15850	15870	15850	11
553	20240215	093100	152478290	15870	15860	15870	15860	27
554	20240215	093000	152050060	15860	15850	15860	15850	111
555	20240215	092900	150290620	15850	15850	15850	15850	140
556	20240215	092800	148071620	15880	15880	15880	15880	41
557	20240215	092700	147420540	15880	15870	15880	15870	5
558	20240215	092600	147341180	15820	15850	15850	15820	204
559	20240215	092500	144112710	15850	15890	15890	15850	1193
560	20240215	092400	125177970	15890	15890	15890	15880	43
561	20240215	092300	124495100	15890	15900	15900	15890	15
562	20240215	092200	124256740	15910	15900	15910	15900	11
563	20240215	092100	124081750	15900	15900	15900	15900	16
564	20240215	092000	123827350	15880	15890	15890	15880	71
565	20240215	091900	122699700	15910	15910	15910	15910	1
566	20240215	091800	122683790	15880	15920	15920	15880	1214
567	20240215	091700	103374590	15930	15920	15930	15920	6
568	20240215	091600	103279060	15910	15890	15920	15890	534
569	20240215	091500	94783690	15890	15910	15910	15890	372
570	20240215	091400	88871590	15910	15910	15910	15910	1
571	20240215	091300	88855680	15900	15910	15910	15900	107
572	20240215	091200	87154330	15930	15910	15930	15900	236
573	20240215	091100	83400830	15890	15910	15910	15890	304
574	20240215	091000	78568050	15930	15920	15930	15920	120
575	20240215	090900	76656950	15940	15940	15940	15940	300
576	20240215	090800	71874950	15950	15930	15950	15890	2845
577	20240215	090700	26611440	15920	15960	15960	15920	4
578	20240215	090600	26547720	15930	15930	15930	15930	12
579	20240215	090500	26356560	15960	15960	15960	15930	38
580	20240215	090400	25750500	15940	15960	15990	15940	1179
581	20240215	090300	6945410	16000	15960	16000	15960	54
582	20240215	090200	6081530	15960	15990	15990	15960	121
583	20240215	090100	4147870	15990	15960	16000	15960	31
584	20240215	090000	3652550	15950	15950	15950	15950	229