KissMeData/003220/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	721190200	15010	15010	15010	15010	749
3	20240213	183800	721190200	15010	15010	15010	15010	0
4	20240213	183700	721190200	15010	15010	15010	15010	0
5	20240213	183600	721190200	15010	15010	15010	15010	0
6	20240213	183500	721190200	15010	15010	15010	15010	0
7	20240213	183400	721190200	15010	15010	15010	15010	0
8	20240213	183300	721190200	15010	15010	15010	15010	0
9	20240213	183200	721190200	15010	15010	15010	15010	0
10	20240213	183100	721190200	15010	15010	15010	15010	0
11	20240213	183000	721190200	15010	15010	15010	15010	0
12	20240213	182900	721190200	15010	15010	15010	15010	0
13	20240213	182800	721190200	15010	15010	15010	15010	0
14	20240213	182700	721190200	15010	15010	15010	15010	0
15	20240213	182600	721190200	15010	15010	15010	15010	0
16	20240213	182500	721190200	15010	15010	15010	15010	0
17	20240213	182400	721190200	15010	15010	15010	15010	0
18	20240213	182300	721190200	15010	15010	15010	15010	0
19	20240213	182200	721190200	15010	15010	15010	15010	0
20	20240213	182100	721190200	15010	15010	15010	15010	0
21	20240213	182000	721190200	15010	15010	15010	15010	0
22	20240213	181900	721190200	15010	15010	15010	15010	0
23	20240213	181800	721190200	15010	15010	15010	15010	0
24	20240213	181700	721190200	15010	15010	15010	15010	0
25	20240213	181600	721190200	15010	15010	15010	15010	0
26	20240213	181500	721190200	15010	15010	15010	15010	0
27	20240213	181400	721190200	15010	15010	15010	15010	0
28	20240213	181300	721190200	15010	15010	15010	15010	0
29	20240213	181200	721190200	15010	15010	15010	15010	0
30	20240213	181100	721190200	15010	15010	15010	15010	0
31	20240213	181000	721190200	15010	15010	15010	15010	0
32	20240213	180900	721190200	15010	15010	15010	15010	749
33	20240213	180800	721190200	15010	15010	15010	15010	0
34	20240213	180700	721190200	15010	15010	15010	15010	0
35	20240213	180600	721190200	15010	15010	15010	15010	0
36	20240213	180500	721190200	15010	15010	15010	15010	0
37	20240213	180400	721190200	15010	15010	15010	15010	0
38	20240213	180300	721190200	15010	15010	15010	15010	0
39	20240213	180200	721190200	15010	15010	15010	15010	0
40	20240213	180100	721190200	15010	15010	15010	15010	0
41	20240213	180000	721190200	15010	15010	15010	15010	0
42	20240213	175900	721190200	15010	15010	15010	15010	0
43	20240213	175800	721190200	15010	15010	15010	15010	0
44	20240213	175700	721190200	15010	15010	15010	15010	0
45	20240213	175600	721190200	15010	15010	15010	15010	0
46	20240213	175500	721190200	15010	15010	15010	15010	0
47	20240213	175400	721190200	15010	15010	15010	15010	0
48	20240213	175300	721190200	15010	15010	15010	15010	0
49	20240213	175200	721190200	15010	15010	15010	15010	0
50	20240213	175100	721190200	15010	15010	15010	15010	0
51	20240213	175000	721190200	15010	15010	15010	15010	0
52	20240213	174900	721190200	15010	15010	15010	15010	0
53	20240213	174800	721190200	15010	15010	15010	15010	0
54	20240213	174700	721190200	15010	15010	15010	15010	0
55	20240213	174600	721190200	15010	15010	15010	15010	0
56	20240213	174500	721190200	15010	15010	15010	15010	0
57	20240213	174400	721190200	15010	15010	15010	15010	0
58	20240213	174300	721190200	15010	15010	15010	15010	0
59	20240213	174200	721190200	15010	15010	15010	15010	0
60	20240213	174100	721190200	15010	15010	15010	15010	0
61	20240213	174000	721190200	15010	15010	15010	15010	0
62	20240213	173900	721190200	15010	15010	15010	15010	749
63	20240213	173800	721190200	15010	15010	15010	15010	0
64	20240213	173700	721190200	15010	15010	15010	15010	0
65	20240213	173600	721190200	15010	15010	15010	15010	0
66	20240213	173500	721190200	15010	15010	15010	15010	0
67	20240213	173400	721190200	15010	15010	15010	15010	0
68	20240213	173300	721190200	15010	15010	15010	15010	0
69	20240213	173200	721190200	15010	15010	15010	15010	0
70	20240213	173100	721190200	15010	15010	15010	15010	0
71	20240213	173000	721190200	15010	15010	15010	15010	0
72	20240213	172900	721190200	15010	15010	15010	15010	0
73	20240213	172800	721190200	15010	15010	15010	15010	0
74	20240213	172700	721190200	15010	15010	15010	15010	0
75	20240213	172600	721190200	15010	15010	15010	15010	0
76	20240213	172500	721190200	15010	15010	15010	15010	0
77	20240213	172400	721190200	15010	15010	15010	15010	0
78	20240213	172300	721190200	15010	15010	15010	15010	0
79	20240213	172200	721190200	15010	15010	15010	15010	0
80	20240213	172100	721190200	15010	15010	15010	15010	0
81	20240213	172000	721190200	15010	15010	15010	15010	0
82	20240213	171900	721190200	15010	15010	15010	15010	0
83	20240213	171800	721190200	15010	15010	15010	15010	0
84	20240213	171700	721190200	15010	15010	15010	15010	0
85	20240213	171600	721190200	15010	15010	15010	15010	0
86	20240213	171500	721190200	15010	15010	15010	15010	0
87	20240213	171400	721190200	15010	15010	15010	15010	0
88	20240213	171300	721190200	15010	15010	15010	15010	0
89	20240213	171200	721190200	15010	15010	15010	15010	0
90	20240213	171100	721190200	15010	15010	15010	15010	0
91	20240213	171000	721190200	15010	15010	15010	15010	0
92	20240213	170900	721190200	15010	15010	15010	15010	749
93	20240213	170800	721190200	15010	15010	15010	15010	0
94	20240213	170700	721190200	15010	15010	15010	15010	0
95	20240213	170600	721190200	15010	15010	15010	15010	0
96	20240213	170500	721190200	15010	15010	15010	15010	0
97	20240213	170400	721190200	15010	15010	15010	15010	0
98	20240213	170300	721190200	15010	15010	15010	15010	0
99	20240213	170200	721190200	15010	15010	15010	15010	0
100	20240213	170100	721190200	15010	15010	15010	15010	0
101	20240213	170000	721190200	15010	15010	15010	15010	0
102	20240213	165900	721190200	15010	15010	15010	15010	0
103	20240213	165800	721190200	15010	15010	15010	15010	0
104	20240213	165700	721190200	15010	15010	15010	15010	0
105	20240213	165600	721190200	15010	15010	15010	15010	0
106	20240213	165500	721190200	15010	15010	15010	15010	0
107	20240213	165400	721190200	15010	15010	15010	15010	0
108	20240213	165300	721190200	15010	15010	15010	15010	0
109	20240213	165200	721190200	15010	15010	15010	15010	0
110	20240213	165100	721190200	15010	15010	15010	15010	0
111	20240213	165000	721190200	15010	15010	15010	15010	0
112	20240213	164900	721190200	15010	15010	15010	15010	0
113	20240213	164800	721190200	15010	15010	15010	15010	0
114	20240213	164700	721190200	15010	15010	15010	15010	0
115	20240213	164600	721190200	15010	15010	15010	15010	0
116	20240213	164500	721190200	15010	15010	15010	15010	0
117	20240213	164400	721190200	15010	15010	15010	15010	0
118	20240213	164300	721190200	15010	15010	15010	15010	0
119	20240213	164200	721190200	15010	15010	15010	15010	0
120	20240213	164100	721190200	15010	15010	15010	15010	0
121	20240213	164000	721190200	15010	15010	15010	15010	0
122	20240213	163900	721190200	15010	15010	15010	15010	749
123	20240213	163800	721190200	15010	15010	15010	15010	0
124	20240213	163700	721190200	15010	15010	15010	15010	0
125	20240213	163600	721190200	15010	15010	15010	15010	0
126	20240213	163500	721190200	15010	15010	15010	15010	0
127	20240213	163400	721190200	15010	15010	15010	15010	0
128	20240213	163300	721190200	15010	15010	15010	15010	0
129	20240213	163200	721190200	15010	15010	15010	15010	0
130	20240213	163100	721190200	15010	15010	15010	15010	0
131	20240213	163000	721190200	15010	15010	15010	15010	0
132	20240213	162900	721190200	15010	15010	15010	15010	0
133	20240213	162800	721190200	15010	15010	15010	15010	0
134	20240213	162700	721190200	15010	15010	15010	15010	0
135	20240213	162600	721190200	15010	15010	15010	15010	0
136	20240213	162500	721190200	15010	15010	15010	15010	0
137	20240213	162400	721190200	15010	15010	15010	15010	0
138	20240213	162300	721190200	15010	15010	15010	15010	0
139	20240213	162200	721190200	15010	15010	15010	15010	0
140	20240213	162100	721190200	15010	15010	15010	15010	0
141	20240213	162000	721190200	15010	15010	15010	15010	0
142	20240213	161900	721190200	15010	15010	15010	15010	0
143	20240213	161800	721190200	15010	15010	15010	15010	0
144	20240213	161700	721190200	15010	15010	15010	15010	0
145	20240213	161600	721190200	15010	15010	15010	15010	0
146	20240213	161500	721190200	15010	15010	15010	15010	0
147	20240213	161400	721190200	15010	15010	15010	15010	0
148	20240213	161300	721190200	15010	15010	15010	15010	0
149	20240213	161200	721190200	15010	15010	15010	15010	0
150	20240213	161100	721190200	15010	15010	15010	15010	0
151	20240213	161000	721190200	15010	15010	15010	15010	0
152	20240213	160900	721190200	15010	15010	15010	15010	749
153	20240213	160800	721190200	15010	15010	15010	15010	0
154	20240213	160700	721190200	15010	15010	15010	15010	0
155	20240213	160600	721190200	15010	15010	15010	15010	0
156	20240213	160500	721190200	15010	15010	15010	15010	0
157	20240213	160400	721190200	15010	15010	15010	15010	0
158	20240213	160300	721190200	15010	15010	15010	15010	0
159	20240213	160200	721190200	15010	15010	15010	15010	0
160	20240213	160100	721190200	15010	15010	15010	15010	0
161	20240213	160000	721190200	15010	15010	15010	15010	0
162	20240213	155900	721190200	15010	15010	15010	15010	0
163	20240213	155800	721190200	15010	15010	15010	15010	0
164	20240213	155700	721190200	15010	15010	15010	15010	0
165	20240213	155600	721190200	15010	15010	15010	15010	0
166	20240213	155500	721190200	15010	15010	15010	15010	0
167	20240213	155400	721190200	15010	15010	15010	15010	0
168	20240213	155300	721190200	15010	15010	15010	15010	0
169	20240213	155200	721190200	15010	15010	15010	15010	0
170	20240213	155100	721190200	15010	15010	15010	15010	0
171	20240213	155000	721190200	15010	15010	15010	15010	0
172	20240213	154900	721190200	15010	15010	15010	15010	0
173	20240213	154800	721190200	15010	15010	15010	15010	0
174	20240213	154700	721190200	15010	15010	15010	15010	0
175	20240213	154600	721190200	15010	15010	15010	15010	0
176	20240213	154500	721190200	15010	15010	15010	15010	0
177	20240213	154400	721190200	15010	15010	15010	15010	0
178	20240213	154300	721190200	15010	15010	15010	15010	0
179	20240213	154200	721190200	15010	15010	15010	15010	0
180	20240213	154100	721190200	15010	15010	15010	15010	0
181	20240213	154000	721190200	15010	15010	15010	15010	0
182	20240213	153900	721190200	15010	15010	15010	15010	749
183	20240213	153800	721190200	15010	15010	15010	15010	0
184	20240213	153700	721190200	15010	15010	15010	15010	0
185	20240213	153600	721190200	15010	15010	15010	15010	0
186	20240213	153500	721190200	15010	15010	15010	15010	0
187	20240213	153400	721190200	15010	15010	15010	15010	0
188	20240213	153300	721190200	15010	15010	15010	15010	0
189	20240213	153200	721190200	15010	15010	15010	15010	0
190	20240213	153100	721190200	15010	15010	15010	15010	0
191	20240213	153000	721190200	15010	15010	15010	15010	749
192	20240213	152900	709947710	14990	14990	14990	14990	0
193	20240213	152800	709947710	14990	14990	14990	14990	0
194	20240213	152700	709947710	14990	14990	14990	14990	0
195	20240213	152600	709947710	14990	14990	14990	14990	0
196	20240213	152500	709947710	14990	14990	14990	14990	0
197	20240213	152400	709947710	14990	14990	14990	14990	0
198	20240213	152300	709947710	14990	14990	14990	14990	0
199	20240213	152200	709947710	14990	14990	14990	14990	0
200	20240213	152100	709947710	14990	14990	14990	14990	0
201	20240213	152000	709947710	14990	14990	14990	14990	0
202	20240213	151900	709947710	14990	14990	14990	14990	14
203	20240213	151800	709737850	15010	15000	15010	15000	15
204	20240213	151700	709512840	14990	14990	14990	14990	10
205	20240213	151600	709362940	14990	14990	14990	14990	0
206	20240213	151500	709362940	14990	14990	14990	14990	11
207	20240213	151400	709198050	14990	14990	14990	14990	569
208	20240213	151300	700668740	14990	14990	14990	14990	2
209	20240213	151200	700638760	15010	15010	15010	15010	0
210	20240213	151100	700638760	15010	15000	15010	15000	47
211	20240213	151000	699933450	15000	14990	15000	14990	178
212	20240213	150900	697263470	15000	15000	15000	15000	1
213	20240213	150800	697248470	14990	15000	15000	14990	301
214	20240213	150700	692733480	15000	15000	15000	15000	0
215	20240213	150600	692733480	15000	15000	15000	15000	0
216	20240213	150500	692733480	15000	15000	15000	15000	101
217	20240213	150400	691218480	14990	14990	14990	14990	37
218	20240213	150300	690663850	15000	15000	15000	15000	5
219	20240213	150200	690588850	15000	15000	15000	15000	10
220	20240213	150100	690438850	15000	15000	15000	15000	10
221	20240213	150000	690288850	15000	15000	15000	15000	1
222	20240213	145900	690273850	15000	15000	15000	15000	0
223	20240213	145800	690273850	15000	15000	15000	15000	501
224	20240213	145700	682758850	15000	15000	15000	15000	1
225	20240213	145600	682743850	15000	15000	15000	15000	0
226	20240213	145500	682743850	15000	15000	15000	15000	1
227	20240213	145400	682728850	14990	14990	14990	14990	0
228	20240213	145300	682728850	14990	14990	14990	14990	0
229	20240213	145200	682728850	14990	14990	14990	14990	0
230	20240213	145100	682728850	14990	14990	14990	14990	5
231	20240213	145000	682653900	15000	15000	15000	15000	0
232	20240213	144900	682653900	15000	15000	15000	15000	0
233	20240213	144800	682653900	15000	14990	15000	14990	51
234	20240213	144700	681888910	14990	15000	15000	14990	6
235	20240213	144600	681798960	14990	14990	14990	14990	3
236	20240213	144500	681753990	14990	14990	14990	14990	0
237	20240213	144400	681753990	14990	14990	14990	14990	0
238	20240213	144300	681753990	14990	14990	14990	14990	0
239	20240213	144200	681753990	14990	14990	14990	14990	3
240	20240213	144100	681709020	14990	14990	14990	14990	0
241	20240213	144000	681709020	14990	14990	14990	14990	85
242	20240213	143900	680434870	14990	14990	14990	14990	91
243	20240213	143800	679070780	14990	14990	14990	14990	0
244	20240213	143700	679070780	14990	14990	14990	14990	18
245	20240213	143600	678800960	15000	15000	15000	15000	411
246	20240213	143500	672635960	15000	15000	15000	15000	0
247	20240213	143400	672635960	15000	15000	15000	15000	217
248	20240213	143300	669380960	15000	15000	15000	15000	2
249	20240213	143200	669350960	14990	14990	14990	14990	101
250	20240213	143100	667836970	14990	14990	14990	14990	1
251	20240213	143000	667821980	15000	15000	15000	15000	0
252	20240213	142900	667821980	15000	15000	15000	15000	0
253	20240213	142800	667821980	15000	15000	15000	15000	0
254	20240213	142700	667821980	15000	15000	15000	15000	0
255	20240213	142600	667821980	15000	15000	15000	15000	100
256	20240213	142500	666321980	15000	15000	15000	15000	0
257	20240213	142400	666321980	15000	15000	15000	15000	3398
258	20240213	142300	615351980	15010	15010	15010	15010	0
259	20240213	142200	615351980	15010	15010	15010	15010	406
260	20240213	142100	609257920	15020	15020	15020	15020	0
261	20240213	142000	609257920	15020	15020	15020	15020	0
262	20240213	141900	609257920	15020	15010	15020	15010	203
263	20240213	141800	606210880	15010	15010	15010	15010	10
264	20240213	141700	606060780	15020	15020	15020	15020	0
265	20240213	141600	606060780	15020	15020	15020	15020	0
266	20240213	141500	606060780	15020	15020	15020	15020	0
267	20240213	141400	606060780	15020	15020	15020	15020	0
268	20240213	141300	606060780	15020	15020	15020	15020	1
269	20240213	141200	606045760	15010	15010	15010	15010	0
270	20240213	141100	606045760	15010	15010	15010	15010	10
271	20240213	141000	605895660	15010	15010	15010	15010	109
272	20240213	140900	604259570	15010	15010	15010	15010	0
273	20240213	140800	604259570	15010	15010	15010	15010	4
274	20240213	140700	604199530	15020	15020	15020	15020	66
275	20240213	140600	603208210	15020	15020	15020	15020	3
276	20240213	140500	603163150	15010	15010	15010	15010	0
277	20240213	140400	603163150	15010	15020	15020	15010	103
278	20240213	140300	601616110	15020	15020	15020	15020	4
279	20240213	140200	601556030	15010	15010	15010	15010	0
280	20240213	140100	601556030	15010	15010	15010	15010	0
281	20240213	140000	601556030	15010	15020	15020	15010	178
282	20240213	135900	598884170	15020	15020	15020	15020	3
283	20240213	135800	598839110	15020	15020	15020	15020	0
284	20240213	135700	598839110	15020	15010	15020	15010	801
285	20240213	135600	586808100	15020	15020	15020	15020	1
286	20240213	135500	586793080	15020	15020	15020	15020	3
287	20240213	135400	586748020	15010	15010	15010	15010	221
288	20240213	135300	583430810	15020	15020	15020	15020	81
289	20240213	135200	582214190	15020	15020	15020	15020	0
290	20240213	135100	582214190	15020	15020	15020	15020	3
291	20240213	135000	582169130	15010	15010	15010	15010	50
292	20240213	134900	581418630	15020	15020	15020	15020	1
293	20240213	134800	581403610	15020	15010	15020	15010	6
294	20240213	134700	581313540	15020	15020	15020	15020	1
295	20240213	134600	581298520	15010	15010	15010	15010	6
296	20240213	134500	581208460	15020	15020	15020	15020	100
297	20240213	134400	579706460	15020	15020	15020	15020	6
298	20240213	134300	579616340	15020	15020	15020	15020	0
299	20240213	134200	579616340	15020	15020	15020	15020	0
300	20240213	134100	579616340	15020	15020	15020	15020	1
301	20240213	134000	579601320	15010	15010	15010	15010	0
302	20240213	133900	579601320	15010	15010	15010	15010	1
303	20240213	133800	579586310	15020	15020	15020	15020	0
304	20240213	133700	579586310	15020	15010	15020	15010	110
305	20240213	133600	577935200	15020	15020	15020	15020	0
306	20240213	133500	577935200	15020	15020	15020	15020	200
307	20240213	133400	574931200	15020	15020	15020	15020	0
308	20240213	133300	574931200	15020	15020	15020	15020	0
309	20240213	133200	574931200	15020	15010	15020	15010	6
310	20240213	133100	574841130	15010	15010	15010	15010	159
311	20240213	133000	572454540	15020	15020	15020	15020	0
312	20240213	132900	572454540	15020	15020	15020	15020	21
313	20240213	132800	572139120	15000	15020	15020	15000	700
314	20240213	132700	561633560	15030	15030	15030	15030	0
315	20240213	132600	561633560	15030	15030	15030	15030	0
316	20240213	132500	561633560	15030	15010	15030	15010	2
317	20240213	132400	561603520	15030	15020	15030	15020	353
318	20240213	132300	556301440	15020	15010	15020	15010	5
319	20240213	132200	556226380	15020	15020	15020	15020	1
320	20240213	132100	556211360	15020	15020	15020	15020	56
321	20240213	132000	555370240	15020	15020	15020	15020	18
322	20240213	131900	555099880	15030	15030	15030	15030	0
323	20240213	131800	555099880	15030	15020	15030	15020	2
324	20240213	131700	555069830	15020	15030	15030	15020	2
325	20240213	131600	555039780	15020	15020	15020	15020	1177
326	20240213	131500	537361240	15010	15010	15010	15010	24
327	20240213	131400	537001000	15020	15020	15020	15020	4
328	20240213	131300	536940920	15020	15020	15020	15020	5
329	20240213	131200	536865820	15020	15020	15020	15020	1
330	20240213	131100	536850800	15020	15020	15020	15020	100
331	20240213	131000	535348800	15020	15020	15020	15020	0
332	20240213	130900	535348800	15020	15020	15020	15020	60
333	20240213	130800	534447600	15010	15010	15010	15010	20
334	20240213	130700	534147400	15010	15020	15020	15010	112
335	20240213	130600	532466120	15010	15020	15020	15010	20
336	20240213	130500	532165910	15010	15010	15010	15010	0
337	20240213	130400	532165910	15010	15010	15010	15010	1
338	20240213	130300	532150900	15010	15010	15010	15010	34
339	20240213	130200	531640560	15010	15010	15010	15010	74
340	20240213	130100	530529820	15020	15020	15020	15020	0
341	20240213	130000	530529820	15020	15010	15020	15010	223
342	20240213	125900	527180590	15020	15000	15020	15000	1478
343	20240213	125800	504996000	15000	15000	15000	15000	105
344	20240213	125700	503421000	15010	15010	15010	15010	0
345	20240213	125600	503421000	15010	15010	15010	15010	0
346	20240213	125500	503421000	15010	15010	15010	15010	0
347	20240213	125400	503421000	15010	15010	15010	15000	3
348	20240213	125300	503375980	15000	15000	15000	15000	12
349	20240213	125200	503195980	15000	15000	15000	15000	173
350	20240213	125100	500600980	15000	14990	15000	14990	88
351	20240213	125000	499281850	15000	15000	15000	15000	10
352	20240213	124900	499131850	15000	15000	15000	15000	0
353	20240213	124800	499131850	15000	15000	15000	15000	0
354	20240213	124700	499131850	15000	15000	15000	15000	0
355	20240213	124600	499131850	15000	15000	15000	15000	102
356	20240213	124500	497601850	15010	15010	15010	15010	0
357	20240213	124400	497601850	15010	15010	15010	15010	1
358	20240213	124300	497586840	14990	14990	14990	14990	53
359	20240213	124200	496792370	15010	15000	15010	15000	597
360	20240213	124100	487837250	15000	15000	15000	15000	606
361	20240213	124000	478747250	15000	15000	15000	15000	400
362	20240213	123900	472747250	15000	15000	15000	15000	0
363	20240213	123800	472747250	15000	15000	15000	15000	15
364	20240213	123700	472522250	15000	15000	15000	15000	300
365	20240213	123600	468022250	15000	15000	15000	15000	0
366	20240213	123500	468022250	15000	14990	15000	14990	3
367	20240213	123400	467977270	15000	15000	15000	15000	494
368	20240213	123300	460567270	15000	15000	15000	15000	0
369	20240213	123200	460567270	15000	15000	15000	15000	0
370	20240213	123100	460567270	15000	15000	15000	15000	0
371	20240213	123000	460567270	15000	15000	15000	15000	30
372	20240213	122900	460117270	15000	15000	15000	15000	0
373	20240213	122800	460117270	15000	15000	15000	15000	0
374	20240213	122700	460117270	15000	15000	15000	15000	0
375	20240213	122600	460117270	15000	15000	15000	15000	0
376	20240213	122500	460117270	15000	15000	15000	15000	1
377	20240213	122400	460102270	14990	14990	14990	14990	94
378	20240213	122300	458693210	14990	14990	14990	14990	1
379	20240213	122200	458678220	14990	14990	14990	14990	0
380	20240213	122100	458678220	14990	14990	14990	14990	203
381	20240213	122000	455635250	14990	14990	14990	14990	0
382	20240213	121900	455635250	14990	14990	14990	14990	0
383	20240213	121800	455635250	14990	14990	14990	14990	0
384	20240213	121700	455635250	14990	14990	14990	14990	1
385	20240213	121600	455620260	14970	14990	14990	14970	201
386	20240213	121500	452610130	14990	14990	14990	14990	1
387	20240213	121400	452595140	14980	14990	15000	14980	53
388	20240213	121300	451800990	14990	15000	15000	14990	223
389	20240213	121200	448457990	15000	15000	15000	15000	0
390	20240213	121100	448457990	15000	15000	15000	15000	0
391	20240213	121000	448457990	15000	15000	15000	15000	0
392	20240213	120900	448457990	15000	15000	15000	15000	0
393	20240213	120800	448457990	15000	15000	15000	15000	0
394	20240213	120700	448457990	15000	15000	15000	15000	0
395	20240213	120600	448457990	15000	14990	15000	14990	427
396	20240213	120500	442057250	14990	14990	14990	14990	0
397	20240213	120400	442057250	14990	14990	14990	14990	1
398	20240213	120300	442042260	14990	14990	14990	14990	0
399	20240213	120200	442042260	14990	14990	14990	14990	0
400	20240213	120100	442042260	14990	14980	14990	14980	47
401	20240213	120000	441338190	14980	14980	14980	14980	1
402	20240213	115900	441323210	14990	14990	14990	14990	0
403	20240213	115800	441323210	14990	14990	14990	14990	0
404	20240213	115700	441323210	14990	14990	14990	14990	2
405	20240213	115600	441293230	14990	14990	14990	14970	321
406	20240213	115500	436485830	14990	14990	14990	14990	3
407	20240213	115400	436440860	14990	14990	14990	14990	1
408	20240213	115300	436425870	14970	14970	14970	14970	1
409	20240213	115200	436410900	14980	14980	14980	14980	0
410	20240213	115100	436410900	14980	14980	14980	14980	332
411	20240213	115000	431437540	14990	14990	14990	14990	100
412	20240213	114900	429938540	14990	14990	14990	14990	0
413	20240213	114800	429938540	14990	14990	14990	14990	0
414	20240213	114700	429938540	14990	14990	14990	14990	0
415	20240213	114600	429938540	14990	14990	14990	14990	2
416	20240213	114500	429908560	14990	14990	14990	14990	0
417	20240213	114400	429908560	14990	14990	14990	14990	1
418	20240213	114300	429893570	14980	14980	14980	14980	8
419	20240213	114200	429773730	14980	14980	14980	14980	280
420	20240213	114100	425579330	14980	14990	14990	14980	39
421	20240213	114000	424995090	14980	14980	14980	14980	90
422	20240213	113900	423646890	14990	14990	14990	14990	501
423	20240213	113800	416136900	14980	14980	14980	14980	20
424	20240213	113700	415837300	14990	14980	14990	14980	155
425	20240213	113600	413515390	14970	14970	14970	14970	0
426	20240213	113500	413515390	14970	14980	14980	14970	127
427	20240213	113400	411613310	14980	14980	14980	14980	0
428	20240213	113300	411613310	14980	14980	14980	14980	0
429	20240213	113200	411613310	14980	14980	14980	14980	0
430	20240213	113100	411613310	14980	14980	14980	14980	1336
431	20240213	113000	391600030	14980	14980	14980	14980	0
432	20240213	112900	391600030	14980	14980	14980	14980	1
433	20240213	112800	391585050	14980	14980	14980	14980	0
434	20240213	112700	391585050	14980	14980	14980	14980	0
435	20240213	112600	391585050	14980	14980	14980	14980	0
436	20240213	112500	391585050	14980	14980	14980	14980	0
437	20240213	112400	391585050	14980	14980	14980	14980	0
438	20240213	112300	391585050	14980	14980	14980	14980	0
439	20240213	112200	391585050	14980	14980	14980	14980	1
440	20240213	112100	391570070	14970	14970	14970	14970	0
441	20240213	112000	391570070	14970	14970	14970	14970	0
442	20240213	111900	391570070	14970	14970	14970	14970	223
443	20240213	111800	388231760	14970	14960	14970	14960	1368
444	20240213	111700	367752810	14970	14970	14970	14970	0
445	20240213	111600	367752810	14970	14970	14970	14970	2
446	20240213	111500	367722870	14970	14970	14970	14970	23
447	20240213	111400	367378560	14970	14970	14970	14970	111
448	20240213	111300	365716890	14960	14960	14960	14960	0
449	20240213	111200	365716890	14960	14960	14960	14960	0
450	20240213	111100	365716890	14960	14960	14960	14960	0
451	20240213	111000	365716890	14960	14960	14960	14960	0
452	20240213	110900	365716890	14960	14960	14960	14960	0
453	20240213	110800	365716890	14960	14970	14970	14960	1001
454	20240213	110700	350731930	14970	14970	14970	14970	2
455	20240213	110600	350701990	14970	14970	14970	14970	0
456	20240213	110500	350701990	14970	14970	14970	14970	0
457	20240213	110400	350701990	14970	14970	14970	14970	0
458	20240213	110300	350701990	14970	14970	14970	14970	0
459	20240213	110200	350701990	14970	14970	14970	14970	0
460	20240213	110100	350701990	14970	14970	14970	14970	3
461	20240213	110000	350657080	14970	14970	14970	14970	1
462	20240213	105900	350642110	14960	14960	14960	14960	0
463	20240213	105800	350642110	14960	14960	14960	14960	0
464	20240213	105700	350642110	14960	14960	14960	14960	0
465	20240213	105600	350642110	14960	14960	14960	14960	0
466	20240213	105500	350642110	14960	14960	14960	14960	80
467	20240213	105400	349445310	14950	14950	14950	14950	22
468	20240213	105300	349116410	14950	14950	14950	14950	3
469	20240213	105200	349071560	14940	14950	14950	14940	3
470	20240213	105100	349026720	14950	14950	14950	14950	0
471	20240213	105000	349026720	14950	14940	14950	14940	13
472	20240213	104900	348832450	14950	14950	14950	14950	0
473	20240213	104800	348832450	14950	14950	14950	14950	1
474	20240213	104700	348817500	14950	14950	14950	14950	1
475	20240213	104600	348802550	14950	14950	14950	14950	1
476	20240213	104500	348787600	14940	14950	14950	14940	206
477	20240213	104400	345709910	14950	14940	14950	14940	2
478	20240213	104300	345680020	14960	14960	14960	14960	0
479	20240213	104200	345680020	14960	14960	14960	14960	0
480	20240213	104100	345680020	14960	14960	14960	14960	106
481	20240213	104000	344094260	14960	14960	14960	14960	1
482	20240213	103900	344079300	14960	14960	14960	14960	3
483	20240213	103800	344034420	14930	14970	14970	14930	1668
484	20240213	103700	319093070	14960	14960	14960	14960	1
485	20240213	103600	319078110	14970	14970	14970	14970	5
486	20240213	103500	319003260	14970	14970	14970	14970	0
487	20240213	103400	319003260	14970	14970	14970	14970	0
488	20240213	103300	319003260	14970	14970	14970	14970	0
489	20240213	103200	319003260	14970	14970	14970	14970	0
490	20240213	103100	319003260	14970	14970	14970	14970	0
491	20240213	103000	319003260	14970	14970	14970	14970	1
492	20240213	102900	318988290	14970	14970	14970	14970	0
493	20240213	102800	318988290	14970	14970	14970	14970	0
494	20240213	102700	318988290	14970	14970	14970	14970	0
495	20240213	102600	318988290	14970	14970	14970	14970	8
496	20240213	102500	318868530	14970	14970	14970	14970	0
497	20240213	102400	318868530	14970	14970	14970	14970	0
498	20240213	102300	318868530	14970	14970	14970	14970	51
499	20240213	102200	318105060	14970	14970	14970	14970	1
500	20240213	102100	318090090	14970	14970	14970	14970	0
501	20240213	102000	318090090	14970	14970	14970	14970	0
502	20240213	101900	318090090	14970	14970	14970	14970	0
503	20240213	101800	318090090	14970	14970	14970	14970	17
504	20240213	101700	317835600	14970	14970	14970	14970	2
505	20240213	101600	317805660	14970	14970	14970	14970	0
506	20240213	101500	317805660	14970	14990	14990	14970	11
507	20240213	101400	317640970	14970	14970	14970	14970	300
508	20240213	101300	313149970	14970	14980	14980	14970	13
509	20240213	101200	312955270	14990	14990	14990	14990	23
510	20240213	101100	312610500	14990	14980	14990	14980	295
511	20240213	101000	308191350	14980	14990	14990	14980	8
512	20240213	100900	308071440	14990	14990	14990	14990	1
513	20240213	100800	308056450	14980	14980	14980	14980	5
514	20240213	100700	307981550	14980	14980	14980	14980	362
515	20240213	100600	302558790	14980	14970	14980	14970	52
516	20240213	100500	301780000	14980	14980	14980	14980	55
517	20240213	100400	300956100	14980	14980	14980	14980	3
518	20240213	100300	300911160	14990	14990	14990	14990	0
519	20240213	100200	300911160	14990	14960	14990	14960	1009
520	20240213	100100	285801020	14940	14930	14940	14930	102
521	20240213	100000	284277660	14960	14960	14960	14960	7
522	20240213	095900	284172940	14960	14960	14960	14960	2
523	20240213	095800	284143020	14930	14930	14930	14930	0
524	20240213	095700	284143020	14930	14930	14930	14930	0
525	20240213	095600	284143020	14930	14930	14930	14930	0
526	20240213	095500	284143020	14930	14930	14930	14930	0
527	20240213	095400	284143020	14930	14950	14950	14930	32
528	20240213	095300	283664920	14960	14950	14960	14930	89
529	20240213	095200	282334860	14950	14950	14950	14950	94
530	20240213	095100	280929560	14950	14950	14950	14950	48
531	20240213	095000	280211960	14930	14940	14940	14930	130
532	20240213	094900	278270500	14950	14950	14950	14950	15
533	20240213	094800	278046250	14950	14950	14950	14950	501
534	20240213	094700	270556300	14950	14950	14950	14950	405
535	20240213	094600	264501550	14950	14940	14950	14940	3
536	20240213	094500	264456720	14940	14940	14940	14940	98
537	20240213	094400	262992600	14940	14940	14940	14940	0
538	20240213	094300	262992600	14940	14950	14950	14940	121
539	20240213	094200	261184850	14950	14950	14960	14950	640
540	20240213	094100	251616830	14960	14960	14960	14960	1
541	20240213	094000	251601870	14950	14950	14950	14950	0
542	20240213	093900	251601870	14950	14960	14960	14950	166
543	20240213	093800	249120160	14960	14950	14960	14950	400
544	20240213	093700	243140050	14960	14960	14960	14960	3
545	20240213	093600	243095170	14960	14960	14960	14960	67
546	20240213	093500	242092850	14960	14960	14960	14960	1
547	20240213	093400	242077890	14960	14960	14960	14960	132
548	20240213	093300	240103170	14960	14960	14960	14960	1
549	20240213	093200	240088210	14960	14970	14970	14950	153
550	20240213	093100	237798170	14970	14970	14970	14970	21
551	20240213	093000	237483800	14970	14970	14970	14970	4
552	20240213	092900	237423920	14980	14980	14980	14980	0
553	20240213	092800	237423920	14980	14970	14980	14950	631
554	20240213	092700	227983380	14980	14980	14980	14980	5
555	20240213	092600	227908480	14960	14960	14960	14960	148
556	20240213	092500	225694400	14960	14960	14960	14960	3
557	20240213	092400	225649520	14960	14970	14990	14960	259
558	20240213	092300	221774820	14990	14990	14990	14990	17
559	20240213	092200	221519990	14990	14990	14990	14990	290
560	20240213	092100	217172890	15000	15000	15000	15000	228
561	20240213	092000	213752890	15000	15000	15000	15000	344
562	20240213	091900	208592890	15000	14960	15000	14960	3366
563	20240213	091800	158110850	14960	14990	14990	14960	42
564	20240213	091700	157481930	14950	14990	14990	14950	350
565	20240213	091600	152235830	14990	15000	15000	14990	3026
566	20240213	091500	106873060	15000	14960	15000	14960	4043
567	20240213	091400	46342160	14950	14950	14950	14950	293
568	20240213	091300	41961810	14950	14920	14950	14920	16
569	20240213	091200	41722760	14950	14950	14950	14950	2
570	20240213	091100	41692860	14960	14930	14960	14930	1739
571	20240213	091000	15721590	14910	14910	14910	14910	301
572	20240213	090900	11233680	14910	14910	14910	14910	11
573	20240213	090800	11069670	14910	14910	14910	14910	17
574	20240213	090700	10816200	14910	14930	14930	14910	160
575	20240213	090600	8429340	14930	14930	14930	14930	3
576	20240213	090500	8384550	14930	14930	14930	14930	2
577	20240213	090400	8354690	14910	14920	14920	14910	2
578	20240213	090300	8324860	14920	14920	14920	14920	114
579	20240213	090200	6623980	14920	14920	14920	14920	1
580	20240213	090100	6609060	14900	14900	14910	14900	116
581	20240213	090000	4880610	14940	14930	14940	14920	326