KissMeData/004430/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184200	1093180600	16100	16100	16100	16100	799
3	20240216	184100	1093180600	16100	16100	16100	16100	0
4	20240216	184000	1093180600	16100	16100	16100	16100	0
5	20240216	183900	1093180600	16100	16100	16100	16100	0
6	20240216	183800	1093180600	16100	16100	16100	16100	0
7	20240216	183700	1093180600	16100	16100	16100	16100	0
8	20240216	183600	1093180600	16100	16100	16100	16100	0
9	20240216	183500	1093180600	16100	16100	16100	16100	0
10	20240216	183400	1093180600	16100	16100	16100	16100	0
11	20240216	183300	1093180600	16100	16100	16100	16100	0
12	20240216	183200	1093180600	16100	16100	16100	16100	0
13	20240216	183100	1093180600	16100	16100	16100	16100	0
14	20240216	183000	1093180600	16100	16100	16100	16100	0
15	20240216	182900	1093180600	16100	16100	16100	16100	0
16	20240216	182800	1093180600	16100	16100	16100	16100	0
17	20240216	182700	1093180600	16100	16100	16100	16100	0
18	20240216	182600	1093180600	16100	16100	16100	16100	0
19	20240216	182500	1093180600	16100	16100	16100	16100	0
20	20240216	182400	1093180600	16100	16100	16100	16100	0
21	20240216	182300	1093180600	16100	16100	16100	16100	0
22	20240216	182200	1093180600	16100	16100	16100	16100	0
23	20240216	182100	1093180600	16100	16100	16100	16100	0
24	20240216	182000	1093180600	16100	16100	16100	16100	0
25	20240216	181900	1093180600	16100	16100	16100	16100	0
26	20240216	181800	1093180600	16100	16100	16100	16100	0
27	20240216	181700	1093180600	16100	16100	16100	16100	0
28	20240216	181600	1093180600	16100	16100	16100	16100	0
29	20240216	181500	1093180600	16100	16100	16100	16100	0
30	20240216	181400	1093180600	16100	16100	16100	16100	0
31	20240216	181300	1093180600	16100	16100	16100	16100	0
32	20240216	181200	1093180600	16100	16100	16100	16100	799
33	20240216	181100	1093180600	16100	16100	16100	16100	0
34	20240216	181000	1093180600	16100	16100	16100	16100	0
35	20240216	180900	1093180600	16100	16100	16100	16100	0
36	20240216	180800	1093180600	16100	16100	16100	16100	0
37	20240216	180700	1093180600	16100	16100	16100	16100	0
38	20240216	180600	1093180600	16100	16100	16100	16100	0
39	20240216	180500	1093180600	16100	16100	16100	16100	0
40	20240216	180400	1093180600	16100	16100	16100	16100	0
41	20240216	180300	1093180600	16100	16100	16100	16100	0
42	20240216	180200	1093180600	16100	16100	16100	16100	0
43	20240216	180100	1093180600	16100	16100	16100	16100	0
44	20240216	180000	1093180600	16100	16100	16100	16100	0
45	20240216	175900	1093180600	16100	16100	16100	16100	0
46	20240216	175800	1093180600	16100	16100	16100	16100	0
47	20240216	175700	1093180600	16100	16100	16100	16100	0
48	20240216	175600	1093180600	16100	16100	16100	16100	0
49	20240216	175500	1093180600	16100	16100	16100	16100	0
50	20240216	175400	1093180600	16100	16100	16100	16100	0
51	20240216	175300	1093180600	16100	16100	16100	16100	0
52	20240216	175200	1093180600	16100	16100	16100	16100	0
53	20240216	175100	1093180600	16100	16100	16100	16100	0
54	20240216	175000	1093180600	16100	16100	16100	16100	0
55	20240216	174900	1093180600	16100	16100	16100	16100	0
56	20240216	174800	1093180600	16100	16100	16100	16100	0
57	20240216	174700	1093180600	16100	16100	16100	16100	0
58	20240216	174600	1093180600	16100	16100	16100	16100	0
59	20240216	174500	1093180600	16100	16100	16100	16100	0
60	20240216	174400	1093180600	16100	16100	16100	16100	0
61	20240216	174300	1093180600	16100	16100	16100	16100	0
62	20240216	174200	1093180600	16100	16100	16100	16100	799
63	20240216	174100	1093180600	16100	16100	16100	16100	0
64	20240216	174000	1093180600	16100	16100	16100	16100	0
65	20240216	173900	1093180600	16100	16100	16100	16100	0
66	20240216	173800	1093180600	16100	16100	16100	16100	0
67	20240216	173700	1093180600	16100	16100	16100	16100	0
68	20240216	173600	1093180600	16100	16100	16100	16100	0
69	20240216	173500	1093180600	16100	16100	16100	16100	0
70	20240216	173400	1093180600	16100	16100	16100	16100	0
71	20240216	173300	1093180600	16100	16100	16100	16100	0
72	20240216	173200	1093180600	16100	16100	16100	16100	0
73	20240216	173100	1093180600	16100	16100	16100	16100	0
74	20240216	173000	1093180600	16100	16100	16100	16100	0
75	20240216	172900	1093180600	16100	16100	16100	16100	0
76	20240216	172800	1093180600	16100	16100	16100	16100	0
77	20240216	172700	1093180600	16100	16100	16100	16100	0
78	20240216	172600	1093180600	16100	16100	16100	16100	0
79	20240216	172500	1093180600	16100	16100	16100	16100	0
80	20240216	172400	1093180600	16100	16100	16100	16100	0
81	20240216	172300	1093180600	16100	16100	16100	16100	0
82	20240216	172200	1093180600	16100	16100	16100	16100	0
83	20240216	172100	1093180600	16100	16100	16100	16100	0
84	20240216	172000	1093180600	16100	16100	16100	16100	0
85	20240216	171900	1093180600	16100	16100	16100	16100	0
86	20240216	171800	1093180600	16100	16100	16100	16100	0
87	20240216	171700	1093180600	16100	16100	16100	16100	0
88	20240216	171600	1093180600	16100	16100	16100	16100	0
89	20240216	171500	1093180600	16100	16100	16100	16100	0
90	20240216	171400	1093180600	16100	16100	16100	16100	0
91	20240216	171300	1093180600	16100	16100	16100	16100	0
92	20240216	171200	1093180600	16100	16100	16100	16100	799
93	20240216	171100	1093180600	16100	16100	16100	16100	0
94	20240216	171000	1093180600	16100	16100	16100	16100	0
95	20240216	170900	1093180600	16100	16100	16100	16100	0
96	20240216	170800	1093180600	16100	16100	16100	16100	0
97	20240216	170700	1093180600	16100	16100	16100	16100	0
98	20240216	170600	1093180600	16100	16100	16100	16100	0
99	20240216	170500	1093180600	16100	16100	16100	16100	0
100	20240216	170400	1093180600	16100	16100	16100	16100	0
101	20240216	170300	1093180600	16100	16100	16100	16100	0
102	20240216	170200	1093180600	16100	16100	16100	16100	0
103	20240216	170100	1093180600	16100	16100	16100	16100	0
104	20240216	170000	1093180600	16100	16100	16100	16100	0
105	20240216	165900	1093180600	16100	16100	16100	16100	0
106	20240216	165800	1093180600	16100	16100	16100	16100	0
107	20240216	165700	1093180600	16100	16100	16100	16100	0
108	20240216	165600	1093180600	16100	16100	16100	16100	0
109	20240216	165500	1093180600	16100	16100	16100	16100	0
110	20240216	165400	1093180600	16100	16100	16100	16100	0
111	20240216	165300	1093180600	16100	16100	16100	16100	0
112	20240216	165200	1093180600	16100	16100	16100	16100	0
113	20240216	165100	1093180600	16100	16100	16100	16100	0
114	20240216	165000	1093180600	16100	16100	16100	16100	0
115	20240216	164900	1093180600	16100	16100	16100	16100	0
116	20240216	164800	1093180600	16100	16100	16100	16100	0
117	20240216	164700	1093180600	16100	16100	16100	16100	0
118	20240216	164600	1093180600	16100	16100	16100	16100	0
119	20240216	164500	1093180600	16100	16100	16100	16100	0
120	20240216	164400	1093180600	16100	16100	16100	16100	0
121	20240216	164300	1093180600	16100	16100	16100	16100	0
122	20240216	164200	1093180600	16100	16100	16100	16100	799
123	20240216	164100	1093180600	16100	16100	16100	16100	0
124	20240216	164000	1093180600	16100	16100	16100	16100	0
125	20240216	163900	1093180600	16100	16100	16100	16100	0
126	20240216	163800	1093180600	16100	16100	16100	16100	0
127	20240216	163700	1093180600	16100	16100	16100	16100	0
128	20240216	163600	1093180600	16100	16100	16100	16100	0
129	20240216	163500	1093180600	16100	16100	16100	16100	0
130	20240216	163400	1093180600	16100	16100	16100	16100	0
131	20240216	163300	1093180600	16100	16100	16100	16100	0
132	20240216	163200	1093180600	16100	16100	16100	16100	0
133	20240216	163100	1093180600	16100	16100	16100	16100	0
134	20240216	163000	1093180600	16100	16100	16100	16100	0
135	20240216	162900	1093180600	16100	16100	16100	16100	0
136	20240216	162800	1093180600	16100	16100	16100	16100	0
137	20240216	162700	1093180600	16100	16100	16100	16100	0
138	20240216	162600	1093180600	16100	16100	16100	16100	0
139	20240216	162500	1093180600	16100	16100	16100	16100	0
140	20240216	162400	1093180600	16100	16100	16100	16100	0
141	20240216	162300	1093180600	16100	16100	16100	16100	0
142	20240216	162200	1093180600	16100	16100	16100	16100	0
143	20240216	162100	1093180600	16100	16100	16100	16100	0
144	20240216	162000	1093180600	16100	16100	16100	16100	0
145	20240216	161900	1093180600	16100	16100	16100	16100	0
146	20240216	161800	1093180600	16100	16100	16100	16100	0
147	20240216	161700	1093180600	16100	16100	16100	16100	0
148	20240216	161600	1093180600	16100	16100	16100	16100	0
149	20240216	161500	1093180600	16100	16100	16100	16100	0
150	20240216	161400	1093180600	16100	16100	16100	16100	0
151	20240216	161300	1093180600	16100	16100	16100	16100	0
152	20240216	161200	1093180600	16100	16100	16100	16100	799
153	20240216	161100	1093180600	16100	16100	16100	16100	0
154	20240216	161000	1093180600	16100	16100	16100	16100	0
155	20240216	160900	1093180600	16100	16100	16100	16100	0
156	20240216	160800	1093180600	16100	16100	16100	16100	0
157	20240216	160700	1093180600	16100	16100	16100	16100	0
158	20240216	160600	1093180600	16100	16100	16100	16100	0
159	20240216	160500	1093180600	16100	16100	16100	16100	0
160	20240216	160400	1093180600	16100	16100	16100	16100	0
161	20240216	160300	1093180600	16100	16100	16100	16100	0
162	20240216	160200	1093180600	16100	16100	16100	16100	0
163	20240216	160100	1093180600	16100	16100	16100	16100	0
164	20240216	160000	1093180600	16100	16100	16100	16100	0
165	20240216	155900	1093180600	16100	16100	16100	16100	0
166	20240216	155800	1093180600	16100	16100	16100	16100	0
167	20240216	155700	1093180600	16100	16100	16100	16100	0
168	20240216	155600	1093180600	16100	16100	16100	16100	0
169	20240216	155500	1093180600	16100	16100	16100	16100	0
170	20240216	155400	1093180600	16100	16100	16100	16100	0
171	20240216	155300	1093180600	16100	16100	16100	16100	0
172	20240216	155200	1093180600	16100	16100	16100	16100	0
173	20240216	155100	1093180600	16100	16100	16100	16100	0
174	20240216	155000	1093180600	16100	16100	16100	16100	0
175	20240216	154900	1093180600	16100	16100	16100	16100	0
176	20240216	154800	1093180600	16100	16100	16100	16100	0
177	20240216	154700	1093180600	16100	16100	16100	16100	0
178	20240216	154600	1093180600	16100	16100	16100	16100	0
179	20240216	154500	1093180600	16100	16100	16100	16100	0
180	20240216	154400	1093180600	16100	16100	16100	16100	0
181	20240216	154300	1093180600	16100	16100	16100	16100	0
182	20240216	154200	1093180600	16100	16100	16100	16100	799
183	20240216	154100	1093180600	16100	16100	16100	16100	0
184	20240216	154000	1093180600	16100	16100	16100	16100	0
185	20240216	153900	1093180600	16100	16100	16100	16100	0
186	20240216	153800	1093180600	16100	16100	16100	16100	0
187	20240216	153700	1093180600	16100	16100	16100	16100	0
188	20240216	153600	1093180600	16100	16100	16100	16100	0
189	20240216	153500	1093180600	16100	16100	16100	16100	0
190	20240216	153400	1093180600	16100	16100	16100	16100	0
191	20240216	153300	1093180600	16100	16100	16100	16100	0
192	20240216	153200	1093180600	16100	16100	16100	16100	0
193	20240216	153100	1093180600	16100	16100	16100	16100	0
194	20240216	153000	1093180600	16100	16100	16100	16100	799
195	20240216	152900	1080316700	16080	16080	16080	16080	0
196	20240216	152800	1080316700	16080	16080	16080	16080	0
197	20240216	152700	1080316700	16080	16080	16080	16080	0
198	20240216	152600	1080316700	16080	16080	16080	16080	0
199	20240216	152500	1080316700	16080	16080	16080	16080	0
200	20240216	152400	1080316700	16080	16080	16080	16080	0
201	20240216	152300	1080316700	16080	16080	16080	16080	0
202	20240216	152200	1080316700	16080	16080	16080	16080	0
203	20240216	152100	1080316700	16080	16080	16080	16080	0
204	20240216	152000	1080316700	16080	16080	16080	16080	0
205	20240216	151900	1080316700	16080	16090	16090	16080	174
206	20240216	151800	1077518040	16080	16090	16090	16070	21
207	20240216	151700	1077180440	16070	16090	16090	16070	116
208	20240216	151600	1075314060	16090	16070	16090	16070	260
209	20240216	151500	1071130720	16090	16110	16110	16090	285
210	20240216	151400	1066543370	16090	16090	16090	16090	7
211	20240216	151300	1066430740	16090	16110	16120	16090	91
212	20240216	151200	1064964980	16100	16100	16100	16100	10
213	20240216	151100	1064803980	16100	16120	16120	16100	118
214	20240216	151000	1062902000	16100	16100	16100	16100	32
215	20240216	150900	1062386800	16100	16100	16100	16100	9
216	20240216	150800	1062241900	16080	16080	16080	16080	23
217	20240216	150700	1061872060	16080	16120	16120	16080	178
218	20240216	150600	1059006860	16080	16090	16120	16080	105
219	20240216	150500	1057318190	16090	16110	16110	16090	191
220	20240216	150400	1054242820	16100	16100	16100	16100	4
221	20240216	150300	1054178420	16100	16100	16100	16100	36
222	20240216	150200	1053598820	16090	16100	16100	16090	194
223	20240216	150100	1050475460	16120	16120	16120	16100	107
224	20240216	150000	1048750700	16110	16120	16120	16110	180
225	20240216	145900	1045850780	16110	16100	16110	16100	27
226	20240216	145800	1045415850	16110	16110	16110	16100	37
227	20240216	145700	1044819820	16110	16120	16120	16110	124
228	20240216	145600	1042821400	16110	16110	16110	16110	121
229	20240216	145500	1040872090	16110	16120	16120	16110	88
230	20240216	145400	1039453670	16110	16110	16110	16110	14
231	20240216	145300	1039228130	16120	16110	16120	16100	80
232	20240216	145200	1037939350	16100	16110	16110	16100	70
233	20240216	145100	1036812330	16100	16110	16110	16100	82
234	20240216	145000	1035491390	16100	16100	16100	16100	24
235	20240216	144900	1035104990	16100	16110	16110	16100	107
236	20240216	144800	1033381260	16100	16100	16100	16100	9
237	20240216	144700	1033236360	16110	16120	16120	16110	1053
238	20240216	144600	1016265580	16120	16120	16120	16110	375
239	20240216	144500	1010220620	16120	16120	16120	16110	80
240	20240216	144400	1008931030	16110	16120	16120	16110	44
241	20240216	144300	1008221790	16120	16120	16120	16120	75
242	20240216	144200	1007012790	16120	16120	16120	16120	0
243	20240216	144100	1007012790	16120	16120	16120	16120	129
244	20240216	144000	1004933310	16120	16120	16120	16120	0
245	20240216	143900	1004933310	16120	16120	16120	16110	98
246	20240216	143800	1003353580	16110	16110	16110	16110	1
247	20240216	143700	1003337470	16120	16100	16120	16100	84
248	20240216	143600	1001983590	16100	16100	16100	16100	50
249	20240216	143500	1001178590	16110	16100	16110	16100	212
250	20240216	143400	997763280	16100	16100	16100	16100	32
251	20240216	143300	997248080	16100	16120	16120	16100	133
252	20240216	143200	995105070	16120	16120	16120	16120	1
253	20240216	143100	995088950	16110	16100	16110	16100	165
254	20240216	143000	992431590	16100	16100	16100	16100	0
255	20240216	142900	992431590	16100	16110	16110	16100	113
256	20240216	142800	990611530	16100	16100	16100	16100	2
257	20240216	142700	990579330	16100	16100	16100	16100	71
258	20240216	142600	989436230	16100	16100	16100	16100	16
259	20240216	142500	989178630	16100	16100	16100	16100	74
260	20240216	142400	987987230	16090	16090	16090	16080	201
261	20240216	142300	984753150	16090	16090	16090	16090	75
262	20240216	142200	983546400	16090	16090	16090	16090	27
263	20240216	142100	983111970	16080	16100	16100	16080	199
264	20240216	142000	979909460	16100	16110	16110	16100	137
265	20240216	141900	977703470	16110	16110	16110	16110	56
266	20240216	141800	976801310	16110	16110	16110	16110	202
267	20240216	141700	973547090	16130	16130	16130	16130	0
268	20240216	141600	973547090	16130	16130	16130	16130	93
269	20240216	141500	972047000	16140	16140	16140	16140	0
270	20240216	141400	972047000	16140	16140	16140	16140	1
271	20240216	141300	972030860	16140	16140	16140	16140	8
272	20240216	141200	971901740	16150	16150	16150	16150	0
273	20240216	141100	971901740	16150	16140	16150	16140	2
274	20240216	141000	971869450	16130	16100	16130	16100	2
275	20240216	140900	971837220	16130	16130	16130	16130	1
276	20240216	140800	971821090	16150	16150	16150	16150	0
277	20240216	140700	971821090	16150	16150	16150	16150	0
278	20240216	140600	971821090	16150	16070	16150	16070	1302
279	20240216	140500	950852870	16070	16080	16080	16070	103
280	20240216	140400	949197650	16080	16100	16100	16080	337
281	20240216	140300	943775830	16140	16140	16140	16140	0
282	20240216	140200	943775830	16140	16140	16140	16140	0
283	20240216	140100	943775830	16140	16140	16140	16140	0
284	20240216	140000	943775830	16140	16140	16140	16140	1
285	20240216	135900	943759690	16140	16100	16140	16100	202
286	20240216	135800	940507410	16040	16150	16150	16020	1883
287	20240216	135700	910174010	16150	16150	16150	16150	0
288	20240216	135600	910174010	16150	16150	16150	16150	291
289	20240216	135500	905474360	16170	16170	16170	16170	341
290	20240216	135400	899960390	16170	16160	16180	16150	726
291	20240216	135300	888219220	16160	16130	16160	16120	2493
292	20240216	135200	847960360	16120	16100	16120	16100	974
293	20240216	135100	832266270	16100	16100	16100	16100	132
294	20240216	135000	830141070	16100	16100	16100	16100	0
295	20240216	134900	830141070	16100	16100	16100	16100	686
296	20240216	134800	819096470	16100	16100	16100	16100	635
297	20240216	134700	808872970	16100	16100	16100	16100	0
298	20240216	134600	808872970	16100	16100	16100	16100	2
299	20240216	134500	808840770	16110	16110	16110	16110	21
300	20240216	134400	808502460	16110	16110	16110	16110	24
301	20240216	134300	808115820	16110	16080	16110	16080	1494
302	20240216	134200	784053000	16080	16080	16090	16080	24
303	20240216	134100	783667010	16080	16090	16090	16080	217
304	20240216	134000	780175580	16090	16090	16090	16090	147
305	20240216	133900	777810350	16100	16100	16100	16100	62
306	20240216	133800	776812150	16120	16090	16120	16090	1040
307	20240216	133700	760050240	16080	16100	16100	16080	20
308	20240216	133600	759728320	16120	16040	16120	16040	9699
309	20240216	133500	603782840	16040	16040	16040	16040	100
310	20240216	133400	602178840	16030	16030	16040	16030	1541
311	20240216	133300	577474780	16030	16020	16030	16020	1367
312	20240216	133200	555575350	16010	16010	16010	16010	0
313	20240216	133100	555575350	16010	16010	16010	16010	1021
314	20240216	133000	539229140	16000	16000	16000	16000	50
315	20240216	132900	538429140	16010	16000	16010	16000	1095
316	20240216	132800	520908170	15990	15990	15990	15990	0
317	20240216	132700	520908170	15990	15990	15990	15990	0
318	20240216	132600	520908170	15990	15990	15990	15990	56
319	20240216	132500	520012730	16000	16000	16000	16000	0
320	20240216	132400	520012730	16000	16000	16000	16000	2
321	20240216	132300	519980730	15990	15990	15990	15990	144
322	20240216	132200	517678170	16000	16000	16000	16000	17
323	20240216	132100	517406170	15990	15990	15990	15990	41
324	20240216	132000	516750580	16000	16000	16000	16000	0
325	20240216	131900	516750580	16000	16000	16000	16000	1
326	20240216	131800	516734580	15980	15980	15980	15980	0
327	20240216	131700	516734580	15980	15980	15980	15980	0
328	20240216	131600	516734580	15980	15990	15990	15980	150
329	20240216	131500	514336630	15980	15980	15980	15980	0
330	20240216	131400	514336630	15980	15980	15980	15980	100
331	20240216	131300	512738630	15990	15990	15990	15990	0
332	20240216	131200	512738630	15990	15990	15990	15990	68
333	20240216	131100	511651310	16000	16000	16000	16000	219
334	20240216	131000	508147310	15990	15990	15990	15990	33
335	20240216	130900	507619640	16000	16000	16000	16000	81
336	20240216	130800	506323640	16010	16010	16010	16010	0
337	20240216	130700	506323640	16010	16010	16010	16010	0
338	20240216	130600	506323640	16010	16010	16010	16010	238
339	20240216	130500	502513260	16010	16010	16010	16010	5
340	20240216	130400	502433210	16010	16010	16010	16010	0
341	20240216	130300	502433210	16010	16010	16010	16010	0
342	20240216	130200	502433210	16010	16010	16010	16010	1
343	20240216	130100	502417200	16010	16010	16010	16010	284
344	20240216	130000	497870360	16010	16010	16010	16010	114
345	20240216	125900	496045220	16010	15980	16010	15980	3888
346	20240216	125800	433848890	15980	15980	15980	15980	1
347	20240216	125700	433832910	15970	15970	15970	15970	0
348	20240216	125600	433832910	15970	15970	15970	15970	50
349	20240216	125500	433034410	15970	15970	15970	15970	50
350	20240216	125400	432235910	15980	15980	15980	15980	0
351	20240216	125300	432235910	15980	15980	15980	15980	1
352	20240216	125200	432219930	15970	15970	15970	15970	0
353	20240216	125100	432219930	15970	15970	15970	15970	0
354	20240216	125000	432219930	15970	15970	15970	15970	0
355	20240216	124900	432219930	15970	15970	15970	15970	50
356	20240216	124800	431421430	15990	15990	15990	15990	0
357	20240216	124700	431421430	15990	15980	15990	15980	101
358	20240216	124600	429807440	15970	15970	15970	15970	0
359	20240216	124500	429807440	15970	15970	15970	15970	0
360	20240216	124400	429807440	15970	15960	15970	15960	21
361	20240216	124300	429472080	15970	15970	15970	15970	0
362	20240216	124200	429472080	15970	15970	15970	15970	1
363	20240216	124100	429456110	15970	15970	15970	15970	29
364	20240216	124000	428992980	15990	15960	15990	15960	2289
365	20240216	123900	392447950	15960	15960	15960	15960	0
366	20240216	123800	392447950	15960	15960	15960	15960	0
367	20240216	123700	392447950	15960	15960	15960	15960	10
368	20240216	123600	392288350	15960	15960	15960	15960	0
369	20240216	123500	392288350	15960	15960	15960	15960	0
370	20240216	123400	392288350	15960	15960	15960	15960	0
371	20240216	123300	392288350	15960	15960	15960	15960	10
372	20240216	123200	392128750	15950	15950	15950	15950	64
373	20240216	123100	391107950	15960	15960	15960	15960	0
374	20240216	123000	391107950	15960	15960	15960	15960	1
375	20240216	122900	391091990	15950	15960	15960	15950	105
376	20240216	122800	389417190	15960	15960	15960	15960	10
377	20240216	122700	389257590	15950	15950	15950	15950	213
378	20240216	122600	385860240	15960	15960	15960	15960	4
379	20240216	122500	385796400	15960	15960	15960	15960	0
380	20240216	122400	385796400	15960	15960	15970	15960	12
381	20240216	122300	385604810	15940	15940	15940	15940	0
382	20240216	122200	385604810	15940	15940	15940	15940	6
383	20240216	122100	385509170	15960	15960	15960	15960	5
384	20240216	122000	385429370	15960	15960	15960	15960	0
385	20240216	121900	385429370	15960	15960	15960	15960	10
386	20240216	121800	385269770	15960	15960	15960	15960	0
387	20240216	121700	385269770	15960	15960	15960	15960	0
388	20240216	121600	385269770	15960	15960	15960	15960	10
389	20240216	121500	385110170	15920	15920	15920	15920	0
390	20240216	121400	385110170	15920	15920	15920	15920	1003
391	20240216	121300	369142410	15920	15930	15930	15920	208
392	20240216	121200	365830420	15920	15950	15950	15920	1724
393	20240216	121100	338351110	15960	15960	15960	15960	7
394	20240216	121000	338239390	15960	15960	15960	15960	10
395	20240216	120900	338079790	15960	15960	15960	15960	0
396	20240216	120800	338079790	15960	15960	15960	15960	397
397	20240216	120700	331743670	15960	15970	15970	15960	653
398	20240216	120600	321321290	15970	15970	15970	15970	20
399	20240216	120500	321001890	15960	15960	15960	15960	39
400	20240216	120400	320379450	15960	15960	15960	15960	17
401	20240216	120300	320108130	15960	15960	15960	15960	0
402	20240216	120200	320108130	15960	15960	15960	15960	14
403	20240216	120100	319884690	15970	15970	15970	15970	10
404	20240216	120000	319724990	15960	15960	15960	15960	1
405	20240216	115900	319709030	15960	15960	15960	15960	0
406	20240216	115800	319709030	15960	15960	15960	15960	0
407	20240216	115700	319709030	15960	15960	15960	15960	10
408	20240216	115600	319549430	15950	15960	15960	15950	303
409	20240216	115500	314716550	15960	15950	15960	15950	4
410	20240216	115400	314652720	15960	15960	15960	15960	4
411	20240216	115300	314588880	15970	15970	15970	15970	0
412	20240216	115200	314588880	15970	15970	15970	15970	70
413	20240216	115100	313470980	15960	15960	15960	15960	0
414	20240216	115000	313470980	15960	15970	15970	15960	100
415	20240216	114900	311874880	15970	15970	15970	15970	20
416	20240216	114800	311555480	15970	15970	15970	15970	32
417	20240216	114700	311044440	15960	15960	15960	15960	22
418	20240216	114600	310693320	15960	15960	15960	15960	62
419	20240216	114500	309703800	15960	15960	15960	15960	0
420	20240216	114400	309703800	15960	15960	15960	15960	0
421	20240216	114300	309703800	15960	15960	15960	15960	10
422	20240216	114200	309544200	15960	15960	15960	15960	30
423	20240216	114100	309065400	15960	15960	15960	15960	0
424	20240216	114000	309065400	15960	15960	15960	15960	85
425	20240216	113900	307708800	15970	15970	15970	15970	16
426	20240216	113800	307453280	15970	15970	15970	15970	0
427	20240216	113700	307453280	15970	15970	15970	15970	0
428	20240216	113600	307453280	15970	15970	15970	15970	0
429	20240216	113500	307453280	15970	15970	15970	15970	5
430	20240216	113400	307373430	15970	15970	15970	15970	0
431	20240216	113300	307373430	15970	15970	15970	15970	1063
432	20240216	113200	290397320	15980	15980	15980	15980	0
433	20240216	113100	290397320	15980	15980	15980	15980	80
434	20240216	113000	289118920	15980	15980	15980	15980	20
435	20240216	112900	288799320	15980	15970	15980	15970	236
436	20240216	112800	285030180	15970	15970	15970	15970	700
437	20240216	112700	273851180	15970	15970	15970	15970	47
438	20240216	112600	273100590	15970	15970	15970	15970	5
439	20240216	112500	273020740	15970	15970	15970	15970	5
440	20240216	112400	272940890	15960	15960	15960	15960	0
441	20240216	112300	272940890	15960	15960	15960	15960	0
442	20240216	112200	272940890	15960	15970	15970	15960	10
443	20240216	112100	272781210	15950	15950	15950	15950	0
444	20240216	112000	272781210	15950	15960	15960	15950	171
445	20240216	111900	270052700	15960	15960	15960	15960	11
446	20240216	111800	269877140	15950	15960	15960	15950	71
447	20240216	111700	268744680	15960	15960	15960	15960	5
448	20240216	111600	268664880	15960	15960	15960	15960	0
449	20240216	111500	268664880	15960	15960	15960	15960	11
450	20240216	111400	268489320	15960	15960	15960	15960	0
451	20240216	111300	268489320	15960	15960	15960	15960	0
452	20240216	111200	268489320	15960	15960	15960	15960	5
453	20240216	111100	268409520	15960	15960	15960	15960	0
454	20240216	111000	268409520	15960	15960	15960	15960	33
455	20240216	110900	267882840	15960	15960	15960	15960	0
456	20240216	110800	267882840	15960	15960	15960	15960	55
457	20240216	110700	267005040	15960	15960	15960	15960	93
458	20240216	110600	265520760	15970	15970	15970	15970	0
459	20240216	110500	265520760	15970	15970	15970	15970	0
460	20240216	110400	265520760	15970	15960	15970	15960	56
461	20240216	110300	264626940	15960	15960	15960	15960	630
462	20240216	110200	254572140	15970	15970	15970	15970	13
463	20240216	110100	254364530	15970	15970	15970	15970	45
464	20240216	110000	253645880	15970	15970	15970	15970	600
465	20240216	105900	244063880	15960	15960	15960	15960	0
466	20240216	105800	244063880	15960	15960	15960	15960	1
467	20240216	105700	244047920	15960	15960	15960	15960	0
468	20240216	105600	244047920	15960	15960	15960	15960	0
469	20240216	105500	244047920	15960	15970	15970	15960	166
470	20240216	105400	241398500	15970	15970	15970	15970	10
471	20240216	105300	241238800	15970	15970	15970	15970	0
472	20240216	105200	241238800	15970	15970	15970	15970	0
473	20240216	105100	241238800	15970	15970	15970	15970	10
474	20240216	105000	241079100	15970	15970	15970	15970	0
475	20240216	104900	241079100	15970	15970	15970	15970	0
476	20240216	104800	241079100	15970	15970	15970	15970	113
477	20240216	104700	239274490	15970	15970	15970	15970	0
478	20240216	104600	239274490	15970	15970	15970	15970	31
479	20240216	104500	238779420	15970	15970	15970	15970	4
480	20240216	104400	238715540	15970	15970	15970	15970	20
481	20240216	104300	238396140	15960	15960	15960	15960	342
482	20240216	104200	232937820	15960	15960	15960	15960	0
483	20240216	104100	232937820	15960	15960	15960	15960	0
484	20240216	104000	232937820	15960	15960	15960	15960	58
485	20240216	103900	232012140	15960	15960	15960	15960	500
486	20240216	103800	224032140	15960	15960	15960	15960	109
487	20240216	103700	222292500	15960	15960	15960	15960	0
488	20240216	103600	222292500	15960	15960	15960	15960	0
489	20240216	103500	222292500	15960	15960	15960	15960	0
490	20240216	103400	222292500	15960	15960	15960	15960	75
491	20240216	103300	221095500	15960	15960	15960	15960	0
492	20240216	103200	221095500	15960	15960	15960	15960	57
493	20240216	103100	220185780	15970	15970	15970	15970	0
494	20240216	103000	220185780	15970	15970	15970	15970	6
495	20240216	102900	220089960	15970	15970	15970	15970	0
496	20240216	102800	220089960	15970	15970	15970	15970	6
497	20240216	102700	219994140	15960	15960	15960	15960	0
498	20240216	102600	219994140	15960	15960	15960	15960	3
499	20240216	102500	219946260	15960	15960	15960	15960	0
500	20240216	102400	219946260	15960	15950	15960	15950	342
501	20240216	102300	214490240	15950	15950	15950	15950	0
502	20240216	102200	214490240	15950	15960	15960	15950	533
503	20240216	102100	205984960	15950	15950	15950	15950	483
504	20240216	102000	198281110	15950	15950	15950	15950	11
505	20240216	101900	198105660	15950	15950	15950	15950	0
506	20240216	101800	198105660	15950	15960	15960	15950	7
507	20240216	101700	197994000	15950	15950	15950	15950	8
508	20240216	101600	197866400	15950	15950	15950	15950	217
509	20240216	101500	194405250	15940	15940	15940	15940	0
510	20240216	101400	194405250	15940	15940	15940	15940	1
511	20240216	101300	194389310	15940	15940	15940	15940	20
512	20240216	101200	194070510	15940	15940	15940	15930	38
513	20240216	101100	193465090	15940	15940	15940	15940	0
514	20240216	101000	193465090	15940	15940	15940	15940	5
515	20240216	100900	193385390	15950	15960	15960	15950	235
516	20240216	100800	189637040	15960	15960	15960	15960	0
517	20240216	100700	189637040	15960	15960	15960	15960	0
518	20240216	100600	189637040	15960	15960	15960	15960	0
519	20240216	100500	189637040	15960	15960	15970	15960	1047
520	20240216	100400	172925690	15960	15960	15960	15960	1
521	20240216	100300	172909730	15960	15960	15960	15960	286
522	20240216	100200	168345170	15960	15960	15960	15960	0
523	20240216	100100	168345170	15960	15950	15960	15950	388
524	20240216	100000	162152700	15960	15960	15960	15960	0
525	20240216	095900	162152700	15960	15960	15960	15960	237
526	20240216	095800	158370180	15970	15970	15970	15970	6
527	20240216	095700	158274360	15960	15960	15960	15960	0
528	20240216	095600	158274360	15960	15960	15960	15960	0
529	20240216	095500	158274360	15960	15960	15960	15960	45
530	20240216	095400	157556160	15970	15990	15990	15960	112
531	20240216	095300	155765580	15960	15960	15960	15960	333
532	20240216	095200	150450900	15960	15960	15960	15960	0
533	20240216	095100	150450900	15960	15950	15960	15950	306
534	20240216	095000	145570140	15960	15960	15960	15960	171
535	20240216	094900	142840980	15960	15960	15960	15960	191
536	20240216	094800	139792620	15960	15960	15960	15960	625
537	20240216	094700	129817620	15960	15960	15960	15960	0
538	20240216	094600	129817620	15960	15960	15960	15960	44
539	20240216	094500	129115380	15960	15960	15960	15960	8
540	20240216	094400	128987700	15950	15950	15950	15950	1
541	20240216	094300	128971750	15960	15950	15960	15950	84
542	20240216	094200	127631690	15950	15950	15950	15950	210
543	20240216	094100	124282190	15950	15950	15950	15950	1
544	20240216	094000	124266240	15950	15940	15950	15940	624
545	20240216	093900	114316650	15930	15930	15930	15930	327
546	20240216	093800	109107540	15930	15930	15930	15930	3
547	20240216	093700	109059750	15930	15930	15930	15930	10
548	20240216	093600	108900450	15910	15910	15910	15910	1
549	20240216	093500	108884540	15910	15910	15910	15910	835
550	20240216	093400	95599690	15910	15910	15910	15910	8
551	20240216	093300	95472410	15910	15910	15910	15910	32
552	20240216	093200	94963290	15900	15900	15910	15900	601
553	20240216	093100	85407380	15900	15930	15930	15900	127
554	20240216	093000	83386430	15930	15930	15930	15930	1
555	20240216	092900	83370500	15920	15930	15930	15920	298
556	20240216	092800	78624370	15940	15940	15940	15940	254
557	20240216	092700	74575610	15940	15950	15950	15940	106
558	20240216	092600	72885910	15950	15950	15950	15950	20
559	20240216	092500	72566910	15950	15950	15950	15950	8
560	20240216	092400	72439310	15940	15940	15940	15940	11
561	20240216	092300	72263970	15950	15940	15950	15940	207
562	20240216	092200	68962330	15940	15940	15950	15940	179
563	20240216	092100	66109010	15940	15940	15940	15940	0
564	20240216	092000	66109010	15940	15950	15950	15940	420
565	20240216	091900	59413360	15940	15940	15940	15940	0
566	20240216	091800	59413360	15940	16000	16000	15940	843
567	20240216	091700	45937620	15990	16000	16010	15990	158
568	20240216	091600	43409620	16010	16010	16010	16010	2
569	20240216	091500	43377600	16010	16010	16010	16010	0
570	20240216	091400	43377600	16010	16010	16010	16010	34
571	20240216	091300	42833260	16030	16020	16030	16020	184
572	20240216	091200	39884570	16020	16030	16030	16020	436
573	20240216	091100	32896490	16020	16020	16020	16020	76
574	20240216	091000	31678970	16010	16000	16020	16000	31
575	20240216	090900	31182670	16030	16020	16030	16020	342
576	20240216	090800	25702910	16020	16020	16020	15990	396
577	20240216	090700	19359170	16020	16010	16020	16010	424
578	20240216	090600	12567900	16000	15980	16000	15980	715
579	20240216	090500	1131750	15940	15940	15940	15940	0
580	20240216	090400	1131750	15940	15940	15940	15940	1
581	20240216	090300	1115810	15940	15940	15940	15940	0
582	20240216	090200	1115810	15940	15930	15940	15930	2
583	20240216	090100	1083940	15990	15930	15990	15930	54
584	20240216	090000	223420	15920	15980	15980	15920	14