KissMeData/001440/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183400	5724660220	9740	9740	9740	9740	17057
3	20240220	183300	5724660220	9740	9740	9740	9740	0
4	20240220	183200	5724660220	9740	9740	9740	9740	0
5	20240220	183100	5724660220	9740	9740	9740	9740	0
6	20240220	183000	5724660220	9740	9740	9740	9740	0
7	20240220	182900	5724660220	9740	9740	9740	9740	0
8	20240220	182800	5724660220	9740	9740	9740	9740	0
9	20240220	182700	5724660220	9740	9740	9740	9740	0
10	20240220	182600	5724660220	9740	9740	9740	9740	0
11	20240220	182500	5724660220	9740	9740	9740	9740	0
12	20240220	182400	5724660220	9740	9740	9740	9740	0
13	20240220	182300	5724660220	9740	9740	9740	9740	0
14	20240220	182200	5724660220	9740	9740	9740	9740	0
15	20240220	182100	5724660220	9740	9740	9740	9740	0
16	20240220	182000	5724660220	9740	9740	9740	9740	0
17	20240220	181900	5724660220	9740	9740	9740	9740	0
18	20240220	181800	5724660220	9740	9740	9740	9740	0
19	20240220	181700	5724660220	9740	9740	9740	9740	0
20	20240220	181600	5724660220	9740	9740	9740	9740	0
21	20240220	181500	5724660220	9740	9740	9740	9740	0
22	20240220	181400	5724660220	9740	9740	9740	9740	0
23	20240220	181300	5724660220	9740	9740	9740	9740	0
24	20240220	181200	5724660220	9740	9740	9740	9740	0
25	20240220	181100	5724660220	9740	9740	9740	9740	0
26	20240220	181000	5724660220	9740	9740	9740	9740	0
27	20240220	180900	5724660220	9740	9740	9740	9740	0
28	20240220	180800	5724660220	9740	9740	9740	9740	0
29	20240220	180700	5724660220	9740	9740	9740	9740	0
30	20240220	180600	5724660220	9740	9740	9740	9740	0
31	20240220	180500	5724660220	9740	9740	9740	9740	0
32	20240220	180400	5724660220	9740	9740	9740	9740	17057
33	20240220	180300	5724660220	9740	9740	9740	9740	0
34	20240220	180200	5724660220	9740	9740	9740	9740	0
35	20240220	180100	5724660220	9740	9740	9740	9740	0
36	20240220	180000	5724660220	9740	9740	9740	9740	0
37	20240220	175900	5724660220	9740	9740	9740	9740	0
38	20240220	175800	5724660220	9740	9740	9740	9740	0
39	20240220	175700	5724660220	9740	9740	9740	9740	0
40	20240220	175600	5724660220	9740	9740	9740	9740	0
41	20240220	175500	5724660220	9740	9740	9740	9740	0
42	20240220	175400	5724660220	9740	9740	9740	9740	0
43	20240220	175300	5724660220	9740	9740	9740	9740	0
44	20240220	175200	5724660220	9740	9740	9740	9740	0
45	20240220	175100	5724660220	9740	9740	9740	9740	0
46	20240220	175000	5724660220	9740	9740	9740	9740	0
47	20240220	174900	5724660220	9740	9740	9740	9740	0
48	20240220	174800	5724660220	9740	9740	9740	9740	0
49	20240220	174700	5724660220	9740	9740	9740	9740	0
50	20240220	174600	5724660220	9740	9740	9740	9740	0
51	20240220	174500	5724660220	9740	9740	9740	9740	0
52	20240220	174400	5724660220	9740	9740	9740	9740	0
53	20240220	174300	5724660220	9740	9740	9740	9740	0
54	20240220	174200	5724660220	9740	9740	9740	9740	0
55	20240220	174100	5724660220	9740	9740	9740	9740	0
56	20240220	174000	5724660220	9740	9740	9740	9740	0
57	20240220	173900	5724660220	9740	9740	9740	9740	0
58	20240220	173800	5724660220	9740	9740	9740	9740	0
59	20240220	173700	5724660220	9740	9740	9740	9740	0
60	20240220	173600	5724660220	9740	9740	9740	9740	0
61	20240220	173500	5724660220	9740	9740	9740	9740	0
62	20240220	173400	5724660220	9740	9740	9740	9740	17057
63	20240220	173300	5724660220	9740	9740	9740	9740	0
64	20240220	173200	5724660220	9740	9740	9740	9740	0
65	20240220	173100	5724660220	9740	9740	9740	9740	0
66	20240220	173000	5724660220	9740	9740	9740	9740	0
67	20240220	172900	5724660220	9740	9740	9740	9740	0
68	20240220	172800	5724660220	9740	9740	9740	9740	0
69	20240220	172700	5724660220	9740	9740	9740	9740	0
70	20240220	172600	5724660220	9740	9740	9740	9740	0
71	20240220	172500	5724660220	9740	9740	9740	9740	0
72	20240220	172400	5724660220	9740	9740	9740	9740	0
73	20240220	172300	5724660220	9740	9740	9740	9740	0
74	20240220	172200	5724660220	9740	9740	9740	9740	0
75	20240220	172100	5724660220	9740	9740	9740	9740	0
76	20240220	172000	5724660220	9740	9740	9740	9740	0
77	20240220	171900	5724660220	9740	9740	9740	9740	0
78	20240220	171800	5724660220	9740	9740	9740	9740	0
79	20240220	171700	5724660220	9740	9740	9740	9740	0
80	20240220	171600	5724660220	9740	9740	9740	9740	0
81	20240220	171500	5724660220	9740	9740	9740	9740	0
82	20240220	171400	5724660220	9740	9740	9740	9740	0
83	20240220	171300	5724660220	9740	9740	9740	9740	0
84	20240220	171200	5724660220	9740	9740	9740	9740	0
85	20240220	171100	5724660220	9740	9740	9740	9740	0
86	20240220	171000	5724660220	9740	9740	9740	9740	0
87	20240220	170900	5724660220	9740	9740	9740	9740	0
88	20240220	170800	5724660220	9740	9740	9740	9740	0
89	20240220	170700	5724660220	9740	9740	9740	9740	0
90	20240220	170600	5724660220	9740	9740	9740	9740	0
91	20240220	170500	5724660220	9740	9740	9740	9740	0
92	20240220	170400	5724660220	9740	9740	9740	9740	17057
93	20240220	170300	5724660220	9740	9740	9740	9740	0
94	20240220	170200	5724660220	9740	9740	9740	9740	0
95	20240220	170100	5724660220	9740	9740	9740	9740	0
96	20240220	170000	5724660220	9740	9740	9740	9740	0
97	20240220	165900	5724660220	9740	9740	9740	9740	0
98	20240220	165800	5724660220	9740	9740	9740	9740	0
99	20240220	165700	5724660220	9740	9740	9740	9740	0
100	20240220	165600	5724660220	9740	9740	9740	9740	0
101	20240220	165500	5724660220	9740	9740	9740	9740	0
102	20240220	165400	5724660220	9740	9740	9740	9740	0
103	20240220	165300	5724660220	9740	9740	9740	9740	0
104	20240220	165200	5724660220	9740	9740	9740	9740	0
105	20240220	165100	5724660220	9740	9740	9740	9740	0
106	20240220	165000	5724660220	9740	9740	9740	9740	0
107	20240220	164900	5724660220	9740	9740	9740	9740	0
108	20240220	164800	5724660220	9740	9740	9740	9740	0
109	20240220	164700	5724660220	9740	9740	9740	9740	0
110	20240220	164600	5724660220	9740	9740	9740	9740	0
111	20240220	164500	5724660220	9740	9740	9740	9740	0
112	20240220	164400	5724660220	9740	9740	9740	9740	0
113	20240220	164300	5724660220	9740	9740	9740	9740	0
114	20240220	164200	5724660220	9740	9740	9740	9740	0
115	20240220	164100	5724660220	9740	9740	9740	9740	0
116	20240220	164000	5724660220	9740	9740	9740	9740	0
117	20240220	163900	5724660220	9740	9740	9740	9740	0
118	20240220	163800	5724660220	9740	9740	9740	9740	0
119	20240220	163700	5724660220	9740	9740	9740	9740	0
120	20240220	163600	5724660220	9740	9740	9740	9740	0
121	20240220	163500	5724660220	9740	9740	9740	9740	0
122	20240220	163400	5724660220	9740	9740	9740	9740	17057
123	20240220	163300	5724660220	9740	9740	9740	9740	0
124	20240220	163200	5724660220	9740	9740	9740	9740	0
125	20240220	163100	5724660220	9740	9740	9740	9740	0
126	20240220	163000	5724660220	9740	9740	9740	9740	0
127	20240220	162900	5724660220	9740	9740	9740	9740	0
128	20240220	162800	5724660220	9740	9740	9740	9740	0
129	20240220	162700	5724660220	9740	9740	9740	9740	0
130	20240220	162600	5724660220	9740	9740	9740	9740	0
131	20240220	162500	5724660220	9740	9740	9740	9740	0
132	20240220	162400	5724660220	9740	9740	9740	9740	0
133	20240220	162300	5724660220	9740	9740	9740	9740	0
134	20240220	162200	5724660220	9740	9740	9740	9740	0
135	20240220	162100	5724660220	9740	9740	9740	9740	0
136	20240220	162000	5724660220	9740	9740	9740	9740	0
137	20240220	161900	5724660220	9740	9740	9740	9740	0
138	20240220	161800	5724660220	9740	9740	9740	9740	0
139	20240220	161700	5724660220	9740	9740	9740	9740	0
140	20240220	161600	5724660220	9740	9740	9740	9740	0
141	20240220	161500	5724660220	9740	9740	9740	9740	0
142	20240220	161400	5724660220	9740	9740	9740	9740	0
143	20240220	161300	5724660220	9740	9740	9740	9740	0
144	20240220	161200	5724660220	9740	9740	9740	9740	0
145	20240220	161100	5724660220	9740	9740	9740	9740	0
146	20240220	161000	5724660220	9740	9740	9740	9740	0
147	20240220	160900	5724660220	9740	9740	9740	9740	0
148	20240220	160800	5724660220	9740	9740	9740	9740	0
149	20240220	160700	5724660220	9740	9740	9740	9740	0
150	20240220	160600	5724660220	9740	9740	9740	9740	0
151	20240220	160500	5724660220	9740	9740	9740	9740	0
152	20240220	160400	5724660220	9740	9740	9740	9740	17057
153	20240220	160300	5724660220	9740	9740	9740	9740	0
154	20240220	160200	5724660220	9740	9740	9740	9740	0
155	20240220	160100	5724660220	9740	9740	9740	9740	0
156	20240220	160000	5724660220	9740	9740	9740	9740	0
157	20240220	155900	5724660220	9740	9740	9740	9740	0
158	20240220	155800	5724660220	9740	9740	9740	9740	0
159	20240220	155700	5724660220	9740	9740	9740	9740	0
160	20240220	155600	5724660220	9740	9740	9740	9740	0
161	20240220	155500	5724660220	9740	9740	9740	9740	0
162	20240220	155400	5724660220	9740	9740	9740	9740	0
163	20240220	155300	5724660220	9740	9740	9740	9740	0
164	20240220	155200	5724660220	9740	9740	9740	9740	0
165	20240220	155100	5724660220	9740	9740	9740	9740	0
166	20240220	155000	5724660220	9740	9740	9740	9740	0
167	20240220	154900	5724660220	9740	9740	9740	9740	0
168	20240220	154800	5724660220	9740	9740	9740	9740	0
169	20240220	154700	5724660220	9740	9740	9740	9740	0
170	20240220	154600	5724660220	9740	9740	9740	9740	0
171	20240220	154500	5724660220	9740	9740	9740	9740	0
172	20240220	154400	5724660220	9740	9740	9740	9740	0
173	20240220	154300	5724660220	9740	9740	9740	9740	0
174	20240220	154200	5724660220	9740	9740	9740	9740	0
175	20240220	154100	5724660220	9740	9740	9740	9740	0
176	20240220	154000	5724660220	9740	9740	9740	9740	0
177	20240220	153900	5724660220	9740	9740	9740	9740	0
178	20240220	153800	5724660220	9740	9740	9740	9740	0
179	20240220	153700	5724660220	9740	9740	9740	9740	0
180	20240220	153600	5724660220	9740	9740	9740	9740	0
181	20240220	153500	5724660220	9740	9740	9740	9740	0
182	20240220	153400	5724660220	9740	9740	9740	9740	17057
183	20240220	153300	5724660220	9740	9740	9740	9740	0
184	20240220	153200	5724660220	9740	9740	9740	9740	0
185	20240220	153100	5724660220	9740	9740	9740	9740	0
186	20240220	153000	5724660220	9740	9740	9740	9740	17057
187	20240220	152900	5558525040	9770	9770	9770	9770	0
188	20240220	152800	5558525040	9770	9770	9770	9770	0
189	20240220	152700	5558525040	9770	9770	9770	9770	0
190	20240220	152600	5558525040	9770	9770	9770	9770	0
191	20240220	152500	5558525040	9770	9770	9770	9770	0
192	20240220	152400	5558525040	9770	9770	9770	9770	0
193	20240220	152300	5558525040	9770	9770	9770	9770	0
194	20240220	152200	5558525040	9770	9770	9770	9770	0
195	20240220	152100	5558525040	9770	9770	9770	9770	0
196	20240220	152000	5558525040	9770	9770	9770	9770	0
197	20240220	151900	5558525040	9770	9760	9770	9750	7279
198	20240220	151800	5487487380	9750	9760	9760	9750	111
199	20240220	151700	5486405020	9750	9760	9760	9750	1450
200	20240220	151600	5472267010	9760	9760	9760	9750	2593
201	20240220	151500	5446984130	9760	9760	9760	9740	2147
202	20240220	151400	5426047990	9770	9770	9770	9760	3586
203	20240220	151300	5391021020	9770	9750	9770	9750	234
204	20240220	151200	5388738500	9750	9770	9770	9750	595
205	20240220	151100	5382931490	9740	9740	9760	9740	10619
206	20240220	151000	5279378510	9740	9740	9740	9740	565
207	20240220	150900	5273875410	9740	9740	9740	9740	277
208	20240220	150800	5271177430	9750	9740	9750	9740	33
209	20240220	150700	5270855990	9740	9740	9740	9740	20
210	20240220	150600	5270661190	9740	9750	9750	9740	677
211	20240220	150500	5264067150	9740	9750	9750	9740	233
212	20240220	150400	5261797540	9730	9740	9750	9730	2703
213	20240220	150300	5235471030	9720	9740	9740	9720	1643
214	20240220	150200	5219486680	9740	9740	9740	9730	36
215	20240220	150100	5219136060	9740	9740	9740	9730	3287
216	20240220	150000	5187152390	9730	9730	9740	9730	801
217	20240220	145900	5179350960	9740	9740	9740	9740	34
218	20240220	145800	5179019800	9740	9740	9740	9740	211
219	20240220	145700	5176964660	9730	9730	9740	9730	1317
220	20240220	145600	5164149210	9730	9740	9740	9730	2051
221	20240220	145500	5144192770	9740	9740	9740	9730	375
222	20240220	145400	5140543590	9740	9740	9740	9740	2028
223	20240220	145300	5120790870	9750	9750	9750	9750	196
224	20240220	145200	5118879870	9750	9740	9750	9740	543
225	20240220	145100	5113588400	9750	9750	9750	9740	107
226	20240220	145000	5112546150	9740	9740	9750	9740	318
227	20240220	144900	5109448810	9740	9740	9740	9740	445
228	20240220	144800	5105114510	9750	9740	9750	9740	712
229	20240220	144700	5098174630	9740	9740	9740	9740	106
230	20240220	144600	5097142190	9740	9740	9740	9740	521
231	20240220	144500	5092067650	9740	9740	9740	9730	1162
232	20240220	144400	5080759770	9740	9740	9740	9740	13
233	20240220	144300	5080633150	9730	9740	9740	9730	3656
234	20240220	144200	5045023790	9740	9750	9750	9740	886
235	20240220	144100	5036394130	9750	9750	9750	9750	1645
236	20240220	144000	5020355380	9750	9740	9750	9740	13
237	20240220	143900	5020228750	9740	9740	9740	9740	0
238	20240220	143800	5020228750	9740	9740	9750	9740	296
239	20240220	143700	5017344280	9750	9740	9750	9740	230
240	20240220	143600	5015103980	9740	9740	9740	9740	0
241	20240220	143500	5015103980	9740	9740	9740	9740	200
242	20240220	143400	5013155980	9740	9740	9740	9740	26
243	20240220	143300	5012902740	9750	9750	9750	9750	297
244	20240220	143200	5010006990	9750	9740	9750	9740	3916
245	20240220	143100	4971863970	9740	9740	9740	9730	266
246	20240220	143000	4969273630	9740	9740	9740	9740	237
247	20240220	142900	4966965250	9740	9740	9740	9740	782
248	20240220	142800	4959348570	9730	9740	9740	9730	561
249	20240220	142700	4953888950	9740	9740	9740	9730	152
250	20240220	142600	4952408890	9740	9740	9740	9740	101
251	20240220	142500	4951425150	9730	9740	9740	9730	109
252	20240220	142400	4950364220	9730	9740	9740	9730	503
253	20240220	142300	4945470000	9740	9740	9740	9740	0
254	20240220	142200	4945470000	9740	9730	9740	9730	458
255	20240220	142100	4941009590	9730	9740	9740	9730	71
256	20240220	142000	4940318550	9730	9730	9730	9730	440
257	20240220	141900	4936037350	9730	9730	9730	9730	50
258	20240220	141800	4935550850	9730	9740	9740	9730	2114
259	20240220	141700	4914981280	9740	9740	9740	9740	162
260	20240220	141600	4913403400	9740	9740	9750	9730	390
261	20240220	141500	4909604770	9740	9740	9740	9740	2000
262	20240220	141400	4890124770	9740	9740	9740	9740	755
263	20240220	141300	4882771070	9740	9750	9750	9740	424
264	20240220	141200	4878638740	9750	9760	9760	9750	706
265	20240220	141100	4871748230	9750	9750	9750	9750	300
266	20240220	141000	4868823230	9750	9750	9750	9750	490
267	20240220	140900	4864045730	9760	9750	9760	9750	1370
268	20240220	140800	4850687200	9740	9740	9740	9740	402
269	20240220	140700	4846771720	9750	9750	9750	9750	36
270	20240220	140600	4846420720	9750	9750	9750	9740	24
271	20240220	140500	4846186730	9750	9750	9750	9740	1481
272	20240220	140400	4831747580	9750	9750	9750	9750	38
273	20240220	140300	4831377080	9750	9750	9750	9750	99
274	20240220	140200	4830411830	9750	9750	9750	9750	76
275	20240220	140100	4829670830	9750	9750	9750	9750	396
276	20240220	140000	4825809830	9750	9750	9750	9750	3723
277	20240220	135900	4789510580	9740	9740	9740	9740	0
278	20240220	135800	4789510580	9740	9740	9740	9740	2
279	20240220	135700	4789491100	9750	9740	9750	9740	439
280	20240220	135600	4785215030	9740	9740	9750	9740	253
281	20240220	135500	4782750780	9750	9740	9750	9740	653
282	20240220	135400	4776384300	9750	9750	9750	9740	781
283	20240220	135300	4768770630	9750	9740	9750	9740	121
284	20240220	135200	4767591590	9740	9740	9740	9740	82
285	20240220	135100	4766792910	9740	9750	9750	9740	53
286	20240220	135000	4766276600	9730	9750	9750	9730	301
287	20240220	134900	4763347850	9730	9720	9730	9720	624
288	20240220	134800	4757277830	9730	9730	9730	9730	583
289	20240220	134700	4751605240	9730	9730	9730	9730	171
290	20240220	134600	4749941410	9730	9730	9730	9730	227
291	20240220	134500	4747732700	9740	9740	9740	9730	1143
292	20240220	134400	4736600450	9740	9750	9750	9740	472
293	20240220	134300	4732002170	9750	9750	9750	9740	497
294	20240220	134200	4727157920	9750	9750	9750	9750	2010
295	20240220	134100	4707560420	9740	9740	9740	9740	611
296	20240220	134000	4701609280	9740	9760	9760	9740	755
297	20240220	133900	4694253100	9750	9750	9750	9750	2227
298	20240220	133800	4672539850	9750	9760	9760	9750	102
299	20240220	133700	4671544340	9760	9760	9760	9760	7
300	20240220	133600	4671476020	9750	9750	9750	9750	5
301	20240220	133500	4671427270	9750	9750	9750	9750	2978
302	20240220	133400	4642391770	9750	9750	9750	9750	59
303	20240220	133300	4641816520	9740	9740	9750	9740	1230
304	20240220	133200	4629834320	9740	9740	9740	9740	100
305	20240220	133100	4628860320	9740	9730	9740	9730	5361
306	20240220	133000	4576644210	9740	9740	9740	9740	337
307	20240220	132900	4573361830	9730	9730	9730	9730	2204
308	20240220	132800	4551916910	9720	9720	9720	9720	100
309	20240220	132700	4550944910	9720	9720	9720	9720	3
310	20240220	132600	4550915750	9720	9720	9730	9720	103
311	20240220	132500	4549913930	9720	9720	9720	9720	112
312	20240220	132400	4548825290	9720	9730	9730	9720	486
313	20240220	132300	4544096520	9730	9730	9730	9730	341
314	20240220	132200	4540778590	9730	9730	9730	9730	125
315	20240220	132100	4539562340	9730	9740	9740	9730	1859
316	20240220	132000	4521474260	9740	9740	9740	9740	37
317	20240220	131900	4521113880	9740	9730	9740	9730	299
318	20240220	131800	4518203620	9730	9740	9740	9730	1328
319	20240220	131700	4505279850	9740	9730	9740	9730	1123
320	20240220	131600	4494352960	9730	9730	9730	9730	101
321	20240220	131500	4493370230	9720	9720	9730	9720	91
322	20240220	131400	4492485650	9720	9730	9730	9720	473
323	20240220	131300	4487886860	9730	9730	9730	9730	382
324	20240220	131200	4484170000	9720	9730	9730	9720	195
325	20240220	131100	4482274250	9730	9730	9730	9730	51
326	20240220	131000	4481778020	9720	9720	9720	9720	13
327	20240220	130900	4481651660	9720	9720	9720	9720	1228
328	20240220	130800	4469715500	9730	9720	9730	9720	208
329	20240220	130700	4467691960	9700	9720	9720	9700	500
330	20240220	130600	4462836880	9710	9710	9710	9710	0
331	20240220	130500	4462836880	9710	9710	9710	9710	199
332	20240220	130400	4460904590	9710	9710	9710	9710	736
333	20240220	130300	4453758030	9710	9700	9740	9690	369
334	20240220	130200	4450177280	9740	9740	9740	9690	50784
335	20240220	130100	3957308950	9750	9750	9750	9750	5
336	20240220	130000	3957260200	9740	9740	9750	9740	295
337	20240220	125900	3954386190	9750	9740	9750	9740	5447
338	20240220	125800	3901287010	9740	9740	9740	9740	103
339	20240220	125700	3900283790	9730	9740	9740	9730	837
340	20240220	125600	3892137160	9740	9740	9740	9730	485
341	20240220	125500	3887413270	9730	9740	9740	9730	14
342	20240220	125400	3887276930	9740	9730	9740	9730	13
343	20240220	125300	3887150410	9730	9740	9740	9730	137
344	20240220	125200	3885816400	9740	9730	9740	9730	2189
345	20240220	125100	3864517330	9730	9740	9740	9730	226
346	20240220	125000	3862316540	9740	9740	9740	9730	167
347	20240220	124900	3860690960	9730	9740	9750	9730	2748
348	20240220	124800	3833922120	9750	9750	9750	9750	220
349	20240220	124700	3831777120	9750	9750	9750	9740	2010
350	20240220	124600	3812199390	9750	9740	9750	9740	106
351	20240220	124500	3811166830	9740	9740	9740	9740	274
352	20240220	124400	3808498070	9740	9750	9750	9740	25
353	20240220	124300	3808254480	9750	9740	9750	9740	149
354	20240220	124200	3806803050	9740	9740	9740	9740	271
355	20240220	124100	3804163510	9740	9750	9750	9740	266
356	20240220	124000	3801570510	9750	9750	9750	9740	1016
357	20240220	123900	3791665010	9750	9760	9760	9750	2342
358	20240220	123800	3768819010	9760	9750	9760	9750	200
359	20240220	123700	3766868980	9750	9750	9750	9750	300
360	20240220	123600	3763943980	9750	9760	9760	9750	422
361	20240220	123500	3759825360	9750	9750	9760	9750	52
362	20240220	123400	3759318290	9760	9760	9760	9760	100
363	20240220	123300	3758342290	9760	9750	9760	9750	5
364	20240220	123200	3758293520	9750	9750	9750	9750	728
365	20240220	123100	3751195520	9750	9750	9750	9750	46
366	20240220	123000	3750747020	9750	9750	9750	9750	36
367	20240220	122900	3750396020	9750	9750	9760	9750	723
368	20240220	122800	3743345670	9750	9760	9760	9750	164
369	20240220	122700	3741745550	9760	9760	9760	9760	53
370	20240220	122600	3741228270	9750	9750	9750	9750	19
371	20240220	122500	3741043020	9740	9750	9750	9740	3296
372	20240220	122400	3708907040	9740	9740	9750	9740	15
373	20240220	122300	3708760840	9740	9750	9750	9740	260
374	20240220	122200	3706227440	9740	9740	9740	9740	74
375	20240220	122100	3705506680	9740	9740	9740	9740	991
376	20240220	122000	3695854340	9740	9740	9740	9740	0
377	20240220	121900	3695854340	9740	9740	9740	9740	84
378	20240220	121800	3695036180	9740	9750	9750	9740	368
379	20240220	121700	3691451620	9740	9740	9750	9740	254
380	20240220	121600	3688975630	9750	9750	9750	9750	72
381	20240220	121500	3688273630	9750	9740	9750	9740	483
382	20240220	121400	3683567150	9750	9750	9750	9750	76
383	20240220	121300	3682826150	9750	9750	9750	9750	4
384	20240220	121200	3682787150	9750	9750	9750	9750	400
385	20240220	121100	3678887150	9750	9750	9750	9740	123
386	20240220	121000	3677688200	9750	9750	9750	9750	1073
387	20240220	120900	3667226450	9750	9750	9750	9750	1233
388	20240220	120800	3655204700	9750	9750	9750	9750	871
389	20240220	120700	3646712450	9750	9750	9750	9750	214
390	20240220	120600	3644625950	9750	9750	9750	9750	127
391	20240220	120500	3643387700	9750	9760	9760	9750	1345
392	20240220	120400	3630273940	9760	9750	9760	9750	16
393	20240220	120300	3630117930	9750	9760	9760	9750	30
394	20240220	120200	3629825380	9760	9750	9760	9750	590
395	20240220	120100	3624071370	9750	9750	9760	9750	1549
396	20240220	120000	3608967350	9750	9750	9750	9750	125
397	20240220	115900	3607748600	9750	9760	9760	9750	99
398	20240220	115800	3606783150	9760	9760	9760	9760	51
399	20240220	115700	3606285390	9750	9760	9760	9750	261
400	20240220	115600	3603739920	9750	9760	9760	9750	321
401	20240220	115500	3600607560	9760	9750	9760	9750	65
402	20240220	115400	3599973600	9750	9750	9750	9750	77
403	20240220	115300	3599222850	9750	9750	9750	9750	780
404	20240220	115200	3591617850	9750	9740	9750	9740	63
405	20240220	115100	3591004030	9750	9750	9750	9750	0
406	20240220	115000	3591004030	9750	9750	9750	9740	173
407	20240220	114900	3589317810	9750	9750	9750	9750	53
408	20240220	114800	3588801060	9740	9750	9750	9740	46
409	20240220	114700	3588352990	9740	9740	9750	9740	610
410	20240220	114600	3582411570	9750	9740	9750	9740	1244
411	20240220	114500	3570295000	9740	9740	9740	9740	43
412	20240220	114400	3569876180	9740	9750	9750	9740	567
413	20240220	114300	3564348230	9750	9750	9750	9740	68
414	20240220	114200	3563685760	9750	9740	9750	9740	50
415	20240220	114100	3563198560	9740	9750	9750	9740	371
416	20240220	114000	3559584120	9740	9740	9750	9740	883
417	20240220	113900	3550976970	9740	9740	9750	9740	215
418	20240220	113800	3548882840	9740	9740	9740	9730	156
419	20240220	113700	3547364400	9740	9740	9740	9730	66
420	20240220	113600	3546721990	9740	9730	9740	9730	17
421	20240220	113500	3546556530	9730	9740	9740	9730	97
422	20240220	113400	3545612180	9740	9740	9740	9730	279
423	20240220	113300	3542895150	9740	9730	9740	9730	565
424	20240220	113200	3537393560	9740	9740	9740	9730	65
425	20240220	113100	3536760890	9730	9730	9730	9720	353
426	20240220	113000	3533326330	9730	9730	9740	9730	1364
427	20240220	112900	3520054460	9730	9730	9730	9720	2087
428	20240220	112800	3499750460	9720	9720	9720	9720	43
429	20240220	112700	3499332500	9720	9720	9730	9720	145
430	20240220	112600	3497923000	9720	9720	9720	9720	239
431	20240220	112500	3495599920	9720	9720	9720	9720	70
432	20240220	112400	3494919520	9720	9720	9720	9720	47
433	20240220	112300	3494462680	9720	9720	9720	9710	1516
434	20240220	112200	3479741410	9720	9710	9720	9710	981
435	20240220	112100	3470206170	9710	9720	9720	9710	1654
436	20240220	112000	3454140220	9720	9720	9720	9710	173
437	20240220	111900	3452459370	9710	9720	9720	9710	345
438	20240220	111800	3449109410	9720	9710	9720	9700	583
439	20240220	111700	3443448920	9710	9720	9720	9700	586
440	20240220	111600	3437759210	9710	9710	9710	9700	1453
441	20240220	111500	3423657720	9720	9710	9720	9710	2231
442	20240220	111400	3401989010	9720	9710	9720	9710	2256
443	20240220	111300	3380071050	9710	9720	9720	9710	574
444	20240220	111200	3374497190	9720	9730	9730	9710	1810
445	20240220	111100	3356904640	9720	9730	9730	9720	837
446	20240220	111000	3348768880	9720	9720	9720	9710	1593
447	20240220	110900	3333290470	9720	9720	9720	9720	1205
448	20240220	110800	3321577870	9730	9730	9730	9720	213
449	20240220	110700	3319506970	9720	9720	9740	9720	560
450	20240220	110600	3314063750	9720	9720	9740	9710	502
451	20240220	110500	3309184700	9720	9700	9720	9700	4201
452	20240220	110400	3268389590	9710	9700	9710	9700	905
453	20240220	110300	3259602050	9710	9700	9710	9700	12340
454	20240220	110200	3139900640	9700	9750	9750	9700	45631
455	20240220	110100	2695813670	9750	9750	9760	9750	2113
456	20240220	110000	2675211840	9750	9750	9760	9750	2375
457	20240220	105900	2652055580	9760	9750	9760	9750	519
458	20240220	105800	2646990830	9760	9750	9760	9750	839
459	20240220	105700	2638802440	9750	9750	9750	9750	123
460	20240220	105600	2637603190	9750	9750	9760	9750	561
461	20240220	105500	2632132240	9750	9760	9760	9750	6430
462	20240220	105400	2569409220	9760	9770	9770	9760	9628
463	20240220	105300	2475438930	9760	9760	9760	9760	325
464	20240220	105200	2472266930	9770	9770	9770	9760	2999
465	20240220	105100	2442976450	9770	9770	9780	9770	1007
466	20240220	105000	2433137610	9760	9770	9770	9760	319
467	20240220	104900	2430021830	9770	9770	9770	9770	980
468	20240220	104800	2420447230	9770	9770	9770	9770	653
469	20240220	104700	2414067420	9770	9770	9770	9770	75
470	20240220	104600	2413334670	9770	9760	9770	9760	2298
471	20240220	104500	2390883460	9770	9770	9770	9760	4572
472	20240220	104400	2346216730	9770	9770	9770	9770	535
473	20240220	104300	2340989780	9770	9770	9780	9770	2588
474	20240220	104200	2315704920	9770	9780	9780	9770	4049
475	20240220	104100	2276106460	9780	9790	9790	9780	568
476	20240220	104000	2270546420	9780	9800	9800	9780	2681
477	20240220	103900	2244292990	9800	9800	9800	9800	579
478	20240220	103800	2238618790	9810	9790	9810	9790	130
479	20240220	103700	2237345010	9790	9800	9800	9790	1525
480	20240220	103600	2222410970	9810	9790	9810	9790	718
481	20240220	103500	2215376200	9800	9790	9800	9790	49
482	20240220	103400	2214896280	9790	9790	9790	9780	1652
483	20240220	103300	2198727470	9780	9780	9790	9780	530
484	20240220	103200	2193540860	9790	9790	9790	9780	153
485	20240220	103100	2192043490	9780	9790	9790	9780	64
486	20240220	103000	2191417070	9780	9790	9790	9780	1302
487	20240220	102900	2178670570	9790	9800	9800	9790	439
488	20240220	102800	2174372330	9790	9800	9800	9790	97
489	20240220	102700	2173422200	9800	9790	9800	9790	2890
490	20240220	102600	2145100800	9790	9780	9800	9780	3059
491	20240220	102500	2115168990	9770	9770	9770	9760	2636
492	20240220	102400	2089415740	9770	9760	9770	9760	714
493	20240220	102300	2082446530	9770	9760	9770	9760	367
494	20240220	102200	2078864510	9760	9770	9770	9760	550
495	20240220	102100	2073496490	9760	9760	9760	9760	96
496	20240220	102000	2072559530	9770	9760	9770	9760	173
497	20240220	101900	2070870490	9760	9770	9770	9760	1220
498	20240220	101800	2058952280	9770	9760	9770	9760	69
499	20240220	101700	2058278620	9770	9770	9770	9770	54
500	20240220	101600	2057751040	9770	9770	9770	9760	415
501	20240220	101500	2053696540	9770	9760	9770	9760	933
502	20240220	101400	2044581170	9770	9770	9770	9760	489
503	20240220	101300	2039804190	9770	9760	9770	9760	684
504	20240220	101200	2033122620	9760	9760	9770	9760	475
505	20240220	101100	2028486570	9760	9760	9770	9760	477
506	20240220	101000	2023830850	9760	9770	9770	9760	354
507	20240220	100900	2020375200	9770	9760	9770	9760	321
508	20240220	100800	2017242100	9760	9760	9770	9760	539
509	20240220	100700	2011979970	9760	9770	9770	9760	90
510	20240220	100600	2011101370	9770	9760	9780	9760	2258
511	20240220	100500	1989028680	9770	9770	9770	9770	86
512	20240220	100400	1988188460	9780	9750	9780	9750	3129
513	20240220	100300	1957650460	9750	9760	9770	9750	1425
514	20240220	100200	1943741230	9760	9750	9760	9750	954
515	20240220	100100	1934435650	9760	9780	9780	9760	202
516	20240220	100000	1932463730	9760	9760	9780	9760	1407
517	20240220	095900	1918725490	9760	9760	9770	9760	1106
518	20240220	095800	1907930390	9760	9760	9770	9760	82
519	20240220	095700	1907129700	9770	9760	9770	9750	1441
520	20240220	095600	1893054420	9770	9760	9770	9750	447
521	20240220	095500	1888690130	9760	9760	9760	9760	1471
522	20240220	095400	1874333170	9760	9760	9770	9760	598
523	20240220	095300	1868496190	9760	9770	9770	9760	428
524	20240220	095200	1864316860	9770	9760	9770	9760	2306
525	20240220	095100	1841806390	9760	9750	9760	9750	1244
526	20240220	095000	1829666990	9750	9760	9760	9750	1063
527	20240220	094900	1819301180	9760	9760	9760	9760	54
528	20240220	094800	1818774140	9750	9750	9760	9750	5607
529	20240220	094700	1764103590	9760	9760	9760	9750	1727
530	20240220	094600	1747262000	9760	9780	9780	9760	7566
531	20240220	094500	1673372230	9780	9790	9790	9780	3011
532	20240220	094400	1643921580	9790	9790	9790	9790	21
533	20240220	094300	1643715990	9780	9790	9790	9770	1413
534	20240220	094200	1629898740	9790	9780	9790	9780	276
535	20240220	094100	1627198270	9780	9780	9790	9770	679
536	20240220	094000	1620558090	9780	9780	9780	9780	402
537	20240220	093900	1616626530	9780	9770	9780	9770	445
538	20240220	093800	1612274880	9780	9800	9800	9780	4154
539	20240220	093700	1571631370	9790	9800	9800	9790	420
540	20240220	093600	1567516120	9800	9790	9800	9790	717
541	20240220	093500	1560493050	9800	9800	9800	9790	225
542	20240220	093400	1558288380	9800	9790	9800	9790	3147
543	20240220	093300	1527454470	9790	9800	9800	9790	169
544	20240220	093200	1525799000	9800	9790	9800	9790	238
545	20240220	093100	1523467290	9790	9790	9800	9780	1434
546	20240220	093000	1509427860	9780	9790	9790	9780	1960
547	20240220	092900	1490252430	9790	9770	9790	9770	317
548	20240220	092800	1487153840	9790	9770	9790	9770	1094
549	20240220	092700	1476457330	9760	9780	9780	9760	2920
550	20240220	092600	1447944200	9770	9760	9770	9750	5052
551	20240220	092500	1398641000	9760	9750	9760	9750	3705
552	20240220	092400	1362505540	9750	9750	9750	9740	2438
553	20240220	092300	1338739600	9750	9740	9750	9730	1866
554	20240220	092200	1320552660	9740	9730	9740	9730	764
555	20240220	092100	1313113360	9740	9730	9740	9730	6429
556	20240220	092000	1250556590	9740	9750	9750	9730	7315
557	20240220	091900	1179299330	9750	9800	9800	9750	16041
558	20240220	091800	1022534010	9800	9820	9830	9790	4620
559	20240220	091700	977267230	9820	9800	9830	9800	1953
560	20240220	091600	958107270	9810	9830	9830	9800	2861
561	20240220	091500	930062100	9830	9810	9830	9790	7731
562	20240220	091400	854274180	9810	9810	9820	9810	3604
563	20240220	091300	818914300	9810	9790	9810	9780	2550
564	20240220	091200	793949280	9780	9790	9800	9770	7260
565	20240220	091100	722936350	9790	9800	9810	9790	3683
566	20240220	091000	686864460	9790	9810	9810	9790	8344
567	20240220	090900	605104990	9810	9830	9830	9800	8510
568	20240220	090800	521620130	9840	9880	9880	9830	15825
569	20240220	090700	365741830	9890	9900	9900	9870	5630
570	20240220	090600	310121290	9900	9890	9900	9890	2074
571	20240220	090500	289603540	9890	9880	9890	9880	1166
572	20240220	090400	278079580	9880	9890	9890	9880	3296
573	20240220	090300	245495890	9890	9900	9900	9890	2573
574	20240220	090200	220044920	9900	9900	9910	9890	1615
575	20240220	090100	204055140	9900	9890	9930	9880	2464
576	20240220	090000	179681840	9890	9930	9930	9850	18063