KissMeData/004430/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184100	1103736810	16000	16000	16000	16000	925
3	20240213	184000	1103736810	16000	16000	16000	16000	0
4	20240213	183900	1103736810	16000	16000	16000	16000	0
5	20240213	183800	1103736810	16000	16000	16000	16000	0
6	20240213	183700	1103736810	16000	16000	16000	16000	0
7	20240213	183600	1103736810	16000	16000	16000	16000	0
8	20240213	183500	1103736810	16000	16000	16000	16000	0
9	20240213	183400	1103736810	16000	16000	16000	16000	0
10	20240213	183300	1103736810	16000	16000	16000	16000	0
11	20240213	183200	1103736810	16000	16000	16000	16000	0
12	20240213	183100	1103736810	16000	16000	16000	16000	0
13	20240213	183000	1103736810	16000	16000	16000	16000	0
14	20240213	182900	1103736810	16000	16000	16000	16000	0
15	20240213	182800	1103736810	16000	16000	16000	16000	0
16	20240213	182700	1103736810	16000	16000	16000	16000	0
17	20240213	182600	1103736810	16000	16000	16000	16000	0
18	20240213	182500	1103736810	16000	16000	16000	16000	0
19	20240213	182400	1103736810	16000	16000	16000	16000	0
20	20240213	182300	1103736810	16000	16000	16000	16000	0
21	20240213	182200	1103736810	16000	16000	16000	16000	0
22	20240213	182100	1103736810	16000	16000	16000	16000	0
23	20240213	182000	1103736810	16000	16000	16000	16000	0
24	20240213	181900	1103736810	16000	16000	16000	16000	0
25	20240213	181800	1103736810	16000	16000	16000	16000	0
26	20240213	181700	1103736810	16000	16000	16000	16000	0
27	20240213	181600	1103736810	16000	16000	16000	16000	0
28	20240213	181500	1103736810	16000	16000	16000	16000	0
29	20240213	181400	1103736810	16000	16000	16000	16000	0
30	20240213	181300	1103736810	16000	16000	16000	16000	0
31	20240213	181200	1103736810	16000	16000	16000	16000	0
32	20240213	181100	1103736810	16000	16000	16000	16000	925
33	20240213	181000	1103736810	16000	16000	16000	16000	0
34	20240213	180900	1103736810	16000	16000	16000	16000	0
35	20240213	180800	1103736810	16000	16000	16000	16000	0
36	20240213	180700	1103736810	16000	16000	16000	16000	0
37	20240213	180600	1103736810	16000	16000	16000	16000	0
38	20240213	180500	1103736810	16000	16000	16000	16000	0
39	20240213	180400	1103736810	16000	16000	16000	16000	0
40	20240213	180300	1103736810	16000	16000	16000	16000	0
41	20240213	180200	1103736810	16000	16000	16000	16000	0
42	20240213	180100	1103736810	16000	16000	16000	16000	0
43	20240213	180000	1103736810	16000	16000	16000	16000	0
44	20240213	175900	1103736810	16000	16000	16000	16000	0
45	20240213	175800	1103736810	16000	16000	16000	16000	0
46	20240213	175700	1103736810	16000	16000	16000	16000	0
47	20240213	175600	1103736810	16000	16000	16000	16000	0
48	20240213	175500	1103736810	16000	16000	16000	16000	0
49	20240213	175400	1103736810	16000	16000	16000	16000	0
50	20240213	175300	1103736810	16000	16000	16000	16000	0
51	20240213	175200	1103736810	16000	16000	16000	16000	0
52	20240213	175100	1103736810	16000	16000	16000	16000	0
53	20240213	175000	1103736810	16000	16000	16000	16000	0
54	20240213	174900	1103736810	16000	16000	16000	16000	0
55	20240213	174800	1103736810	16000	16000	16000	16000	0
56	20240213	174700	1103736810	16000	16000	16000	16000	0
57	20240213	174600	1103736810	16000	16000	16000	16000	0
58	20240213	174500	1103736810	16000	16000	16000	16000	0
59	20240213	174400	1103736810	16000	16000	16000	16000	0
60	20240213	174300	1103736810	16000	16000	16000	16000	0
61	20240213	174200	1103736810	16000	16000	16000	16000	0
62	20240213	174100	1103736810	16000	16000	16000	16000	925
63	20240213	174000	1103736810	16000	16000	16000	16000	0
64	20240213	173900	1103736810	16000	16000	16000	16000	0
65	20240213	173800	1103736810	16000	16000	16000	16000	0
66	20240213	173700	1103736810	16000	16000	16000	16000	0
67	20240213	173600	1103736810	16000	16000	16000	16000	0
68	20240213	173500	1103736810	16000	16000	16000	16000	0
69	20240213	173400	1103736810	16000	16000	16000	16000	0
70	20240213	173300	1103736810	16000	16000	16000	16000	0
71	20240213	173200	1103736810	16000	16000	16000	16000	0
72	20240213	173100	1103736810	16000	16000	16000	16000	0
73	20240213	173000	1103736810	16000	16000	16000	16000	0
74	20240213	172900	1103736810	16000	16000	16000	16000	0
75	20240213	172800	1103736810	16000	16000	16000	16000	0
76	20240213	172700	1103736810	16000	16000	16000	16000	0
77	20240213	172600	1103736810	16000	16000	16000	16000	0
78	20240213	172500	1103736810	16000	16000	16000	16000	0
79	20240213	172400	1103736810	16000	16000	16000	16000	0
80	20240213	172300	1103736810	16000	16000	16000	16000	0
81	20240213	172200	1103736810	16000	16000	16000	16000	0
82	20240213	172100	1103736810	16000	16000	16000	16000	0
83	20240213	172000	1103736810	16000	16000	16000	16000	0
84	20240213	171900	1103736810	16000	16000	16000	16000	0
85	20240213	171800	1103736810	16000	16000	16000	16000	0
86	20240213	171700	1103736810	16000	16000	16000	16000	0
87	20240213	171600	1103736810	16000	16000	16000	16000	0
88	20240213	171500	1103736810	16000	16000	16000	16000	0
89	20240213	171400	1103736810	16000	16000	16000	16000	0
90	20240213	171300	1103736810	16000	16000	16000	16000	0
91	20240213	171200	1103736810	16000	16000	16000	16000	0
92	20240213	171100	1103736810	16000	16000	16000	16000	925
93	20240213	171000	1103736810	16000	16000	16000	16000	0
94	20240213	170900	1103736810	16000	16000	16000	16000	0
95	20240213	170800	1103736810	16000	16000	16000	16000	0
96	20240213	170700	1103736810	16000	16000	16000	16000	0
97	20240213	170600	1103736810	16000	16000	16000	16000	0
98	20240213	170500	1103736810	16000	16000	16000	16000	0
99	20240213	170400	1103736810	16000	16000	16000	16000	0
100	20240213	170300	1103736810	16000	16000	16000	16000	0
101	20240213	170200	1103736810	16000	16000	16000	16000	0
102	20240213	170100	1103736810	16000	16000	16000	16000	0
103	20240213	170000	1103736810	16000	16000	16000	16000	0
104	20240213	165900	1103736810	16000	16000	16000	16000	0
105	20240213	165800	1103736810	16000	16000	16000	16000	0
106	20240213	165700	1103736810	16000	16000	16000	16000	0
107	20240213	165600	1103736810	16000	16000	16000	16000	0
108	20240213	165500	1103736810	16000	16000	16000	16000	0
109	20240213	165400	1103736810	16000	16000	16000	16000	0
110	20240213	165300	1103736810	16000	16000	16000	16000	0
111	20240213	165200	1103736810	16000	16000	16000	16000	0
112	20240213	165100	1103736810	16000	16000	16000	16000	0
113	20240213	165000	1103736810	16000	16000	16000	16000	0
114	20240213	164900	1103736810	16000	16000	16000	16000	0
115	20240213	164800	1103736810	16000	16000	16000	16000	0
116	20240213	164700	1103736810	16000	16000	16000	16000	0
117	20240213	164600	1103736810	16000	16000	16000	16000	0
118	20240213	164500	1103736810	16000	16000	16000	16000	0
119	20240213	164400	1103736810	16000	16000	16000	16000	0
120	20240213	164300	1103736810	16000	16000	16000	16000	0
121	20240213	164200	1103736810	16000	16000	16000	16000	0
122	20240213	164100	1103736810	16000	16000	16000	16000	925
123	20240213	164000	1103736810	16000	16000	16000	16000	0
124	20240213	163900	1103736810	16000	16000	16000	16000	0
125	20240213	163800	1103736810	16000	16000	16000	16000	0
126	20240213	163700	1103736810	16000	16000	16000	16000	0
127	20240213	163600	1103736810	16000	16000	16000	16000	0
128	20240213	163500	1103736810	16000	16000	16000	16000	0
129	20240213	163400	1103736810	16000	16000	16000	16000	0
130	20240213	163300	1103736810	16000	16000	16000	16000	0
131	20240213	163200	1103736810	16000	16000	16000	16000	0
132	20240213	163100	1103736810	16000	16000	16000	16000	0
133	20240213	163000	1103736810	16000	16000	16000	16000	0
134	20240213	162900	1103736810	16000	16000	16000	16000	0
135	20240213	162800	1103736810	16000	16000	16000	16000	0
136	20240213	162700	1103736810	16000	16000	16000	16000	0
137	20240213	162600	1103736810	16000	16000	16000	16000	0
138	20240213	162500	1103736810	16000	16000	16000	16000	0
139	20240213	162400	1103736810	16000	16000	16000	16000	0
140	20240213	162300	1103736810	16000	16000	16000	16000	0
141	20240213	162200	1103736810	16000	16000	16000	16000	0
142	20240213	162100	1103736810	16000	16000	16000	16000	0
143	20240213	162000	1103736810	16000	16000	16000	16000	0
144	20240213	161900	1103736810	16000	16000	16000	16000	0
145	20240213	161800	1103736810	16000	16000	16000	16000	0
146	20240213	161700	1103736810	16000	16000	16000	16000	0
147	20240213	161600	1103736810	16000	16000	16000	16000	0
148	20240213	161500	1103736810	16000	16000	16000	16000	0
149	20240213	161400	1103736810	16000	16000	16000	16000	0
150	20240213	161300	1103736810	16000	16000	16000	16000	0
151	20240213	161200	1103736810	16000	16000	16000	16000	0
152	20240213	161100	1103736810	16000	16000	16000	16000	925
153	20240213	161000	1103736810	16000	16000	16000	16000	0
154	20240213	160900	1103736810	16000	16000	16000	16000	0
155	20240213	160800	1103736810	16000	16000	16000	16000	0
156	20240213	160700	1103736810	16000	16000	16000	16000	0
157	20240213	160600	1103736810	16000	16000	16000	16000	0
158	20240213	160500	1103736810	16000	16000	16000	16000	0
159	20240213	160400	1103736810	16000	16000	16000	16000	0
160	20240213	160300	1103736810	16000	16000	16000	16000	0
161	20240213	160200	1103736810	16000	16000	16000	16000	0
162	20240213	160100	1103736810	16000	16000	16000	16000	0
163	20240213	160000	1103736810	16000	16000	16000	16000	0
164	20240213	155900	1103736810	16000	16000	16000	16000	0
165	20240213	155800	1103736810	16000	16000	16000	16000	0
166	20240213	155700	1103736810	16000	16000	16000	16000	0
167	20240213	155600	1103736810	16000	16000	16000	16000	0
168	20240213	155500	1103736810	16000	16000	16000	16000	0
169	20240213	155400	1103736810	16000	16000	16000	16000	0
170	20240213	155300	1103736810	16000	16000	16000	16000	0
171	20240213	155200	1103736810	16000	16000	16000	16000	0
172	20240213	155100	1103736810	16000	16000	16000	16000	0
173	20240213	155000	1103736810	16000	16000	16000	16000	0
174	20240213	154900	1103736810	16000	16000	16000	16000	0
175	20240213	154800	1103736810	16000	16000	16000	16000	0
176	20240213	154700	1103736810	16000	16000	16000	16000	0
177	20240213	154600	1103736810	16000	16000	16000	16000	0
178	20240213	154500	1103736810	16000	16000	16000	16000	0
179	20240213	154400	1103736810	16000	16000	16000	16000	0
180	20240213	154300	1103736810	16000	16000	16000	16000	0
181	20240213	154200	1103736810	16000	16000	16000	16000	0
182	20240213	154100	1103736810	16000	16000	16000	16000	925
183	20240213	154000	1103736810	16000	16000	16000	16000	0
184	20240213	153900	1103736810	16000	16000	16000	16000	0
185	20240213	153800	1103736810	16000	16000	16000	16000	0
186	20240213	153700	1103736810	16000	16000	16000	16000	0
187	20240213	153600	1103736810	16000	16000	16000	16000	0
188	20240213	153500	1103736810	16000	16000	16000	16000	0
189	20240213	153400	1103736810	16000	16000	16000	16000	0
190	20240213	153300	1103736810	16000	16000	16000	16000	0
191	20240213	153200	1103736810	16000	16000	16000	16000	0
192	20240213	153100	1103736810	16000	16000	16000	16000	0
193	20240213	153000	1103736810	16000	16000	16000	16000	925
194	20240213	152900	1088936810	16010	16010	16010	16010	0
195	20240213	152800	1088936810	16010	16010	16010	16010	0
196	20240213	152700	1088936810	16010	16010	16010	16010	0
197	20240213	152600	1088936810	16010	16010	16010	16010	0
198	20240213	152500	1088936810	16010	16010	16010	16010	0
199	20240213	152400	1088936810	16010	16010	16010	16010	0
200	20240213	152300	1088936810	16010	16010	16010	16010	0
201	20240213	152200	1088936810	16010	16010	16010	16010	0
202	20240213	152100	1088936810	16010	16010	16010	16010	0
203	20240213	152000	1088936810	16010	16010	16010	16010	0
204	20240213	151900	1088936810	16010	15990	16010	15990	650
205	20240213	151800	1078530630	16010	16010	16010	16010	45
206	20240213	151700	1077810180	16010	16000	16010	16000	370
207	20240213	151600	1071889980	16000	16010	16010	16000	326
208	20240213	151500	1066673660	16000	16000	16000	16000	318
209	20240213	151400	1061585660	16000	16000	16000	16000	17
210	20240213	151300	1061313660	16000	16000	16000	15990	112
211	20240213	151200	1059522070	16000	16000	16000	16000	64
212	20240213	151100	1058498070	15990	16000	16000	15990	27
213	20240213	151000	1058066190	16000	16000	16000	15990	97
214	20240213	150900	1056514630	16000	16010	16010	16000	31
215	20240213	150800	1056018480	16010	16000	16010	16000	387
216	20240213	150700	1049826310	16000	16000	16000	16000	46
217	20240213	150600	1049090310	16000	16000	16000	16000	68
218	20240213	150500	1048002310	16000	16000	16000	15980	42
219	20240213	150400	1047330530	15980	16000	16000	15980	95
220	20240213	150300	1045810650	16000	16000	16000	16000	31
221	20240213	150200	1045314650	16000	16000	16000	16000	69
222	20240213	150100	1044210650	16000	15990	16000	15980	220
223	20240213	150000	1040692580	15990	15990	15990	15990	39
224	20240213	145900	1040068970	15980	15990	15990	15980	92
225	20240213	145800	1038598510	15990	15990	15990	15990	52
226	20240213	145700	1037767030	15990	15990	15990	15990	29
227	20240213	145600	1037303320	15990	15990	15990	15990	0
228	20240213	145500	1037303320	15990	15990	15990	15990	38
229	20240213	145400	1036695700	15990	15990	15990	15990	0
230	20240213	145300	1036695700	15990	15990	15990	15990	142
231	20240213	145200	1034425120	16000	16000	16000	16000	50
232	20240213	145100	1033625120	16000	16000	16000	16000	135
233	20240213	145000	1031465120	16010	16000	16010	16000	78
234	20240213	144900	1030216840	16010	16000	16010	16000	910
235	20240213	144800	1015656320	16000	16000	16000	16000	30
236	20240213	144700	1015176320	16000	16000	16000	16000	69
237	20240213	144600	1014072320	15990	15990	16000	15990	40
238	20240213	144500	1013432410	15990	15990	15990	15990	203
239	20240213	144400	1010186440	15990	15990	15990	15990	15
240	20240213	144300	1009946590	15990	15990	15990	15980	75
241	20240213	144200	1008747410	15990	15990	15990	15990	13
242	20240213	144100	1008539540	15990	15990	15990	15990	37
243	20240213	144000	1007947910	15980	15980	15980	15980	200
244	20240213	143900	1004751910	16000	15990	16000	15990	46
245	20240213	143800	1004016360	15990	15990	15990	15990	155
246	20240213	143700	1001537910	15990	16000	16000	15990	80
247	20240213	143600	1000258410	16000	16000	16000	16000	52
248	20240213	143500	999426410	16000	16000	16000	16000	30
249	20240213	143400	998946410	16000	16000	16000	15990	72
250	20240213	143300	997794500	16000	16000	16000	16000	30
251	20240213	143200	997314500	16000	16000	16000	16000	68
252	20240213	143100	996226500	16000	16000	16000	16000	15
253	20240213	143000	995986500	16000	15990	16000	15990	444
254	20240213	142900	988886440	16000	16000	16000	16000	50
255	20240213	142800	988086440	15990	16000	16000	15990	214
256	20240213	142700	984664060	16000	16000	16000	15990	31
257	20240213	142600	984168070	16000	16000	16000	16000	53
258	20240213	142500	983320070	16000	16000	16000	16000	40
259	20240213	142400	982680070	16000	16000	16000	16000	277
260	20240213	142300	978248070	16000	16000	16000	16000	35
261	20240213	142200	977688070	15990	15990	16000	15990	683
262	20240213	142100	966766750	15990	15990	15990	15990	65
263	20240213	142000	965727400	15990	15990	15990	15990	30
264	20240213	141900	965247700	15990	15990	15990	15990	52
265	20240213	141800	964416220	15990	15990	15990	15990	193
266	20240213	141700	961330150	15980	15980	15980	15980	812
267	20240213	141600	948354390	15980	15980	15980	15980	30
268	20240213	141500	947874990	15980	15970	15980	15970	87
269	20240213	141400	946485130	15970	15970	15970	15970	59
270	20240213	141300	945542900	15970	15970	15970	15970	53
271	20240213	141200	944696490	15970	15970	15970	15970	12
272	20240213	141100	944504850	15970	15970	15970	15970	37
273	20240213	141000	943913960	15970	15970	15970	15960	105
274	20240213	140900	942237120	15980	15980	15980	15980	197
275	20240213	140800	939089060	15970	15970	15970	15970	33
276	20240213	140700	938562050	15980	15980	15980	15970	62
277	20240213	140600	937571410	15980	15980	15980	15980	30
278	20240213	140500	937092010	15980	15980	15980	15980	53
279	20240213	140400	936245070	15980	15980	15980	15980	30
280	20240213	140300	935765670	15980	15980	15980	15980	52
281	20240213	140200	934934710	15980	15980	15980	15980	16
282	20240213	140100	934679030	15980	15980	15980	15980	2
283	20240213	140000	934647070	15980	15980	15980	15970	192
284	20240213	135900	931580410	15980	15970	15980	15970	100
285	20240213	135800	929982560	15970	15960	15970	15960	158
286	20240213	135700	927460510	15960	15960	15960	15960	0
287	20240213	135600	927460510	15960	15960	15980	15960	81
288	20240213	135500	926166990	15960	15960	15960	15960	0
289	20240213	135400	926166990	15960	15970	15970	15960	300
290	20240213	135300	921376990	15960	15960	15960	15950	1771
291	20240213	135200	893128360	15980	15980	15980	15980	79
292	20240213	135100	891865940	15960	15980	15980	15960	16
293	20240213	135000	891610280	15980	15980	15980	15980	72
294	20240213	134900	890459720	15970	15970	15970	15970	45
295	20240213	134800	889741070	15970	15970	15970	15970	68
296	20240213	134700	888655110	15970	15970	15970	15970	16
297	20240213	134600	888399590	15960	15970	15970	15960	93
298	20240213	134500	886914420	15970	15970	15970	15970	30
299	20240213	134400	886435320	15970	15970	15970	15970	20
300	20240213	134300	886115920	15960	15960	15960	15960	141
301	20240213	134200	883865560	15960	15960	15960	15960	51
302	20240213	134100	883051600	15960	15960	15960	15960	52
303	20240213	134000	882221680	15960	15960	15960	15960	13
304	20240213	133900	882014200	15960	15950	15960	15950	40
305	20240213	133800	881375820	15960	15960	15960	15960	0
306	20240213	133700	881375820	15960	15960	15960	15960	37
307	20240213	133600	880785300	15970	15940	15970	15940	82
308	20240213	133500	879478160	15970	15940	15980	15940	69
309	20240213	133400	878376460	15940	15970	15970	15940	1439
310	20240213	133300	855411680	15980	15980	15980	15980	37
311	20240213	133200	854820420	15970	15970	15970	15970	55
312	20240213	133100	853942070	15980	15970	15980	15970	111
313	20240213	133000	852169020	15970	15980	15980	15970	115
314	20240213	132900	850332320	15980	15970	15980	15970	40
315	20240213	132800	849693400	15970	15970	15970	15970	3
316	20240213	132700	849645490	15970	15970	15970	15970	39
317	20240213	132600	849022660	15970	15970	15970	15970	1
318	20240213	132500	849006690	15970	15970	15970	15970	6
319	20240213	132400	848910870	15970	15960	15970	15960	673
320	20240213	132300	838168060	15970	15970	15970	15970	0
321	20240213	132200	838168060	15970	15970	15970	15970	38
322	20240213	132100	837561200	15960	15970	15970	15960	1400
323	20240213	132000	815212570	15980	15970	15980	15970	285
324	20240213	131900	810658470	15970	15960	15980	15960	2478
325	20240213	131800	771099490	15960	15950	15960	15950	53
326	20240213	131700	770253630	15950	15940	15950	15940	594
327	20240213	131600	760783020	15940	15950	15950	15940	42
328	20240213	131500	760113130	15950	15950	15950	15950	32
329	20240213	131400	759602730	15960	15960	15960	15960	38
330	20240213	131300	758996250	15950	15950	15950	15950	70
331	20240213	131200	757879750	15950	15950	15950	15950	72
332	20240213	131100	756731350	15950	15950	15950	15950	0
333	20240213	131000	756731350	15950	15950	15950	15950	44
334	20240213	130900	756029550	15950	15950	15950	15950	0
335	20240213	130800	756029550	15950	15950	15950	15950	246
336	20240213	130700	752105850	15960	15960	15960	15950	291
337	20240213	130600	747464090	15960	15960	15960	15960	15
338	20240213	130500	747224690	15960	15960	15960	15960	15
339	20240213	130400	746985290	15960	15960	15960	15960	30
340	20240213	130300	746506490	15960	15960	15960	15960	14
341	20240213	130200	746283050	15960	15960	15960	15960	0
342	20240213	130100	746283050	15960	15960	15960	15960	0
343	20240213	130000	746283050	15960	15960	15960	15960	0
344	20240213	125900	746283050	15960	15950	15960	15950	228
345	20240213	125800	742646440	15960	15960	15960	15960	14
346	20240213	125700	742423000	15960	15960	15960	15960	159
347	20240213	125600	739885360	15960	15960	15960	15960	0
348	20240213	125500	739885360	15960	15960	15960	15960	0
349	20240213	125400	739885360	15960	15960	15960	15960	0
350	20240213	125300	739885360	15960	15960	15960	15960	183
351	20240213	125200	736964680	15960	15960	15960	15960	1
352	20240213	125100	736948720	15960	15960	15960	15960	0
353	20240213	125000	736948720	15960	15960	15960	15960	12
354	20240213	124900	736757200	15960	15970	15970	15960	1033
355	20240213	124800	720270370	15970	15970	15970	15970	15
356	20240213	124700	720030820	15970	15970	15970	15970	14
357	20240213	124600	719807240	15960	15960	15960	15960	0
358	20240213	124500	719807240	15960	15960	15960	15960	0
359	20240213	124400	719807240	15960	15960	15960	15960	200
360	20240213	124300	716615240	15960	15960	15960	15960	170
361	20240213	124200	713902040	15970	15970	15970	15970	17
362	20240213	124100	713630550	15970	15970	15970	15970	0
363	20240213	124000	713630550	15970	15970	15970	15970	32
364	20240213	123900	713119510	15970	15970	15970	15970	67
365	20240213	123800	712049520	15970	15970	15970	15970	53
366	20240213	123700	711203110	15970	15970	15970	15970	100
367	20240213	123600	709606110	15970	15970	15970	15970	0
368	20240213	123500	709606110	15970	15970	15970	15970	100
369	20240213	123400	708009110	15970	15970	15970	15970	2
370	20240213	123300	707977170	15980	15980	15980	15980	80
371	20240213	123200	706698770	15980	15980	15980	15980	0
372	20240213	123100	706698770	15980	15980	15980	15980	0
373	20240213	123000	706698770	15980	15980	15980	15980	0
374	20240213	122900	706698770	15980	15980	15980	15970	177
375	20240213	122800	703871280	15970	15970	15980	15970	90
376	20240213	122700	702433780	15970	15980	15980	15970	165
377	20240213	122600	699798580	15970	15970	15970	15970	30
378	20240213	122500	699319480	15970	15970	15970	15970	252
379	20240213	122400	695295040	15970	15970	15970	15970	12
380	20240213	122300	695103400	15970	15970	15970	15970	0
381	20240213	122200	695103400	15970	15970	15970	15970	136
382	20240213	122100	692931480	15970	15970	15970	15970	0
383	20240213	122000	692931480	15970	15970	15970	15970	0
384	20240213	121900	692931480	15970	15970	15970	15970	5
385	20240213	121800	692851630	15980	15970	15980	15970	445
386	20240213	121700	685740980	15970	15970	15970	15970	0
387	20240213	121600	685740980	15970	15970	15970	15970	0
388	20240213	121500	685740980	15970	15970	15970	15970	0
389	20240213	121400	685740980	15970	15970	15970	15970	3
390	20240213	121300	685693070	15970	15970	15970	15970	547
391	20240213	121200	676957480	15970	15970	15970	15970	5
392	20240213	121100	676877630	15970	15970	15970	15970	500
393	20240213	121000	668892630	15970	15970	15970	15970	96
394	20240213	120900	667359510	15980	15980	15980	15970	391
395	20240213	120800	661112330	15970	15970	15970	15970	0
396	20240213	120700	661112330	15970	15970	15970	15970	0
397	20240213	120600	661112330	15970	15970	15970	15970	205
398	20240213	120500	657838480	15970	15970	15970	15970	1
399	20240213	120400	657822510	15980	15980	15980	15980	0
400	20240213	120300	657822510	15980	15980	15980	15980	1
401	20240213	120200	657806530	15980	15980	15980	15980	0
402	20240213	120100	657806530	15980	15980	15980	15980	130
403	20240213	120000	655729130	15990	15990	15990	15990	21
404	20240213	115900	655393340	15990	15990	15990	15990	78
405	20240213	115800	654146120	15990	15990	15990	15990	0
406	20240213	115700	654146120	15990	15990	15990	15990	1692
407	20240213	115600	627091040	15990	15990	15990	15990	15
408	20240213	115500	626851190	15990	15990	15990	15980	31
409	20240213	115400	626355510	15980	15980	15980	15980	308
410	20240213	115300	621433670	15980	15980	15980	15980	15
411	20240213	115200	621193970	15980	15980	15980	15980	15
412	20240213	115100	620954270	15980	15980	15980	15980	140
413	20240213	115000	618717070	15980	15970	15980	15970	18
414	20240213	114900	618429440	15980	15980	15980	15980	15
415	20240213	114800	618189740	15980	15980	15980	15980	25
416	20240213	114700	617790240	15980	15980	15980	15980	15
417	20240213	114600	617550540	15970	15980	15980	15970	165
418	20240213	114500	614914830	15980	15980	15980	15980	90
419	20240213	114400	613476630	15970	15960	15970	15960	520
420	20240213	114300	605173530	15960	15960	15960	15960	15
421	20240213	114200	604934130	15950	15960	15960	15950	20
422	20240213	114100	604614980	15960	15960	15960	15960	15
423	20240213	114000	604375580	15960	15960	15960	15960	13
424	20240213	113900	604168100	15950	15950	15950	15950	0
425	20240213	113800	604168100	15950	15950	15950	15950	100
426	20240213	113700	602573100	15960	15960	15960	15960	2
427	20240213	113600	602541180	15960	15960	15960	15960	0
428	20240213	113500	602541180	15960	15960	15960	15960	60
429	20240213	113400	601583580	15960	15960	15960	15960	150
430	20240213	113300	599189580	15960	15960	15960	15960	650
431	20240213	113200	588815580	15960	15960	15960	15960	0
432	20240213	113100	588815580	15960	15950	15960	15950	269
433	20240213	113000	584523170	15950	15950	15950	15950	9
434	20240213	112900	584379620	15950	15950	15950	15950	0
435	20240213	112800	584379620	15950	15960	15960	15950	317
436	20240213	112700	579321850	15960	15960	15960	15960	0
437	20240213	112600	579321850	15960	15970	15970	15960	53
438	20240213	112500	578475820	15970	15970	15970	15970	12
439	20240213	112400	578284180	15960	15970	15970	15960	43
440	20240213	112300	577597750	15970	15970	15970	15970	15
441	20240213	112200	577358200	15970	15970	15970	15970	30
442	20240213	112100	576879100	15970	15970	15970	15970	16
443	20240213	112000	576623580	15970	15960	15970	15960	59
444	20240213	111900	575681790	15960	15960	15960	15960	16
445	20240213	111800	575426430	15950	15950	15950	15950	0
446	20240213	111700	575426430	15950	15950	15950	15950	0
447	20240213	111600	575426430	15950	15950	15950	15950	2
448	20240213	111500	575394530	15960	15960	15960	15960	30
449	20240213	111400	574915730	15960	15960	15960	15960	0
450	20240213	111300	574915730	15960	15960	15960	15960	11
451	20240213	111200	574740170	15950	15950	15950	15950	0
452	20240213	111100	574740170	15950	15960	15960	15950	793
453	20240213	111000	562087900	15960	15960	15960	15960	96
454	20240213	110900	560555740	15970	15970	15970	15970	6
455	20240213	110800	560459920	15970	15970	15970	15970	0
456	20240213	110700	560459920	15970	15970	15970	15960	166
457	20240213	110600	557809400	15970	15980	15980	15970	1006
458	20240213	110500	541743410	15970	15980	15980	15970	50
459	20240213	110400	540944610	15980	15980	15980	15980	148
460	20240213	110300	538579570	15980	15980	15980	15970	38
461	20240213	110200	537972410	15980	15980	15980	15980	15
462	20240213	110100	537732710	15980	15980	15980	15970	112
463	20240213	110000	535943750	15980	15970	15980	15970	20
464	20240213	105900	535624200	15970	15980	15980	15970	88
465	20240213	105800	534218490	15980	15980	15980	15980	34
466	20240213	105700	533675170	15970	15980	15980	15970	50
467	20240213	105600	532876470	15980	15970	15980	15970	36
468	20240213	105500	532301210	15980	15970	15980	15970	18
469	20240213	105400	532013580	15980	15980	15980	15980	55
470	20240213	105300	531134680	15970	15980	15980	15970	335
471	20240213	105200	525782380	15980	15980	15980	15980	100
472	20240213	105100	524184380	15980	15980	15980	15980	30
473	20240213	105000	523704980	15980	15980	15980	15980	15
474	20240213	104900	523465280	15980	15970	15980	15970	202
475	20240213	104800	520239190	15970	15970	15970	15970	197
476	20240213	104700	517093100	15960	15970	15970	15960	144
477	20240213	104600	514794120	15960	15970	15970	15960	187
478	20240213	104500	511808270	15970	15970	15970	15970	185
479	20240213	104400	508853820	15970	15960	15970	15960	323
480	20240213	104300	503698590	15970	15970	15970	15970	30
481	20240213	104200	503219490	15970	15970	15970	15970	80
482	20240213	104100	501941890	15970	15970	15970	15970	131
483	20240213	104000	499849820	15970	15970	15970	15970	20
484	20240213	103900	499530420	15970	15970	15970	15970	32
485	20240213	103800	499019380	15970	15970	15970	15970	36
486	20240213	103700	498444460	15970	15970	15970	15970	10
487	20240213	103600	498284760	15970	15970	15970	15970	10
488	20240213	103500	498125060	15970	15970	15970	15970	15
489	20240213	103400	497885510	15970	15990	15990	15970	265
490	20240213	103300	493653220	15970	15970	15970	15970	527
491	20240213	103200	485237030	15970	15980	15980	15970	105
492	20240213	103100	483559180	15990	15990	15990	15990	30
493	20240213	103000	483079480	15990	15990	15990	15990	39
494	20240213	102900	482455870	15990	15990	15990	15990	15
495	20240213	102800	482216020	15990	15990	15990	15990	30
496	20240213	102700	481736320	15990	15990	15990	15990	34
497	20240213	102600	481192660	15980	15990	15990	15980	35
498	20240213	102500	480633210	15990	15990	15990	15990	15
499	20240213	102400	480393360	15990	15990	15990	15990	90
500	20240213	102300	478954260	15990	15990	15990	15990	30
501	20240213	102200	478474560	15990	15990	15990	15990	14
502	20240213	102100	478250700	15980	15980	15980	15980	0
503	20240213	102000	478250700	15980	15980	15980	15980	19
504	20240213	101900	477947080	15980	15980	15980	15980	124
505	20240213	101800	475965560	15980	15980	15980	15980	89
506	20240213	101700	474543340	15990	15990	15990	15990	0
507	20240213	101600	474543340	15990	15990	15990	15990	1
508	20240213	101500	474527350	15980	15980	15980	15980	19
509	20240213	101400	474223730	15980	15990	15990	15980	210
510	20240213	101300	470867830	15980	15980	15980	15980	100
511	20240213	101200	469269830	15980	15980	15980	15980	1
512	20240213	101100	469253850	16000	16000	16000	16000	99
513	20240213	101000	467669850	16010	16000	16010	16000	242
514	20240213	100900	463796390	16010	16020	16020	16010	306
515	20240213	100800	458897180	16020	16020	16020	16020	12
516	20240213	100700	458704940	16010	16010	16020	16010	48
517	20240213	100600	457936300	16020	15970	16020	15970	1312
518	20240213	100500	436949240	15980	15980	15980	15980	32
519	20240213	100400	436437880	15980	15980	15980	15980	21
520	20240213	100300	436102300	15980	15990	15990	15980	75
521	20240213	100200	434903610	15980	15990	15990	15980	36
522	20240213	100100	434327980	15990	15990	15990	15980	209
523	20240213	100000	430986170	15990	15970	15990	15970	45
524	20240213	095900	430266640	15990	15990	15990	15990	32
525	20240213	095800	429754960	15970	15970	15990	15970	102
526	20240213	095700	428125620	15970	15970	15970	15970	0
527	20240213	095600	428125620	15970	15990	15990	15970	248
528	20240213	095500	424163780	16010	16020	16020	16010	148
529	20240213	095400	421793490	16020	16020	16020	16010	70
530	20240213	095300	420672230	16020	16010	16020	16010	20
531	20240213	095200	420352020	16000	16000	16020	16000	887
532	20240213	095100	406157220	16000	15980	16000	15980	968
533	20240213	095000	390686140	15960	15980	15980	15960	82
534	20240213	094900	389376780	15980	15980	15980	15980	30
535	20240213	094800	388897380	15980	15960	15980	15960	45
536	20240213	094700	388178560	15980	15970	15980	15970	72
537	20240213	094600	387028100	15980	15980	15980	15980	2
538	20240213	094500	386996140	15950	15960	15980	15950	91
539	20240213	094400	385544450	15990	15960	15990	15960	2758
540	20240213	094300	341501310	15970	15970	15970	15970	90
541	20240213	094200	340064010	15980	15980	15990	15980	127
542	20240213	094100	338034530	15990	16000	16000	15990	76
543	20240213	094000	336819060	16000	16000	16000	16000	49
544	20240213	093900	336035060	15990	15990	15990	15990	12
545	20240213	093800	335843180	15980	16000	16000	15980	12
546	20240213	093700	335651380	16000	16020	16020	16000	407
547	20240213	093600	329139320	16000	16020	16020	16000	283
548	20240213	093500	324610380	16020	16030	16030	16000	59
549	20240213	093400	323664920	16030	16030	16030	16030	67
550	20240213	093300	322590910	16030	16030	16030	16030	56
551	20240213	093200	321693230	16030	16030	16030	16030	51
552	20240213	093100	320875700	16030	16010	16030	16010	335
553	20240213	093000	315508140	16010	16020	16020	16000	252
554	20240213	092900	311471830	16000	16020	16020	16000	990
555	20240213	092800	295626950	16010	16050	16050	16010	589
556	20240213	092700	286185190	16040	16030	16050	16030	353
557	20240213	092600	280522900	16040	16040	16040	16020	268
558	20240213	092500	276226570	16040	16020	16040	16020	259
559	20240213	092400	272074420	16020	16000	16040	16000	1058
560	20240213	092300	255124570	16000	15960	16000	15960	3458
561	20240213	092200	199830670	15970	15960	15980	15960	1184
562	20240213	092100	180915820	15960	15940	15970	15940	1817
563	20240213	092000	151937810	15950	15920	15950	15900	1691
564	20240213	091900	124989980	15900	15930	15930	15900	127
565	20240213	091800	122966900	15930	15930	15930	15930	16
566	20240213	091700	122712020	15900	15930	15930	15900	439
567	20240213	091600	115729710	15930	15930	15930	15930	148
568	20240213	091500	113372070	15940	15940	15950	15930	200
569	20240213	091400	110183990	15940	15950	15950	15940	74
570	20240213	091300	109004000	15950	15950	15950	15950	81
571	20240213	091200	107712050	15950	15920	15950	15890	926
572	20240213	091100	92963630	15920	15920	15920	15880	324
573	20240213	091000	87805870	15920	15840	15930	15840	1489
574	20240213	090900	64151970	15850	15850	15870	15840	1350
575	20240213	090800	42762660	15850	15820	15850	15820	294
576	20240213	090700	38106400	15820	15800	15820	15800	394
577	20240213	090600	31878580	15800	15780	15800	15760	462
578	20240213	090500	24585130	15750	15750	15750	15750	0
579	20240213	090400	24585130	15750	15780	15780	15750	1102
580	20240213	090300	7228570	15780	15780	15780	15780	280
581	20240213	090200	2810170	15780	15790	15790	15780	7
582	20240213	090100	2699650	15780	15800	15800	15780	80
583	20240213	090000	1437050	15800	15790	15800	15790	91