KissMeData/004430/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184200	1054718780	15930	15930	15930	15930	3218
3	20240219	184100	1054718780	15930	15930	15930	15930	0
4	20240219	184000	1054718780	15930	15930	15930	15930	0
5	20240219	183900	1054718780	15930	15930	15930	15930	0
6	20240219	183800	1054718780	15930	15930	15930	15930	0
7	20240219	183700	1054718780	15930	15930	15930	15930	0
8	20240219	183600	1054718780	15930	15930	15930	15930	0
9	20240219	183500	1054718780	15930	15930	15930	15930	0
10	20240219	183400	1054718780	15930	15930	15930	15930	0
11	20240219	183300	1054718780	15930	15930	15930	15930	0
12	20240219	183200	1054718780	15930	15930	15930	15930	0
13	20240219	183100	1054718780	15930	15930	15930	15930	0
14	20240219	183000	1054718780	15930	15930	15930	15930	0
15	20240219	182900	1054718780	15930	15930	15930	15930	0
16	20240219	182800	1054718780	15930	15930	15930	15930	0
17	20240219	182700	1054718780	15930	15930	15930	15930	0
18	20240219	182600	1054718780	15930	15930	15930	15930	0
19	20240219	182500	1054718780	15930	15930	15930	15930	0
20	20240219	182400	1054718780	15930	15930	15930	15930	0
21	20240219	182300	1054718780	15930	15930	15930	15930	0
22	20240219	182200	1054718780	15930	15930	15930	15930	0
23	20240219	182100	1054718780	15930	15930	15930	15930	0
24	20240219	182000	1054718780	15930	15930	15930	15930	0
25	20240219	181900	1054718780	15930	15930	15930	15930	0
26	20240219	181800	1054718780	15930	15930	15930	15930	0
27	20240219	181700	1054718780	15930	15930	15930	15930	0
28	20240219	181600	1054718780	15930	15930	15930	15930	0
29	20240219	181500	1054718780	15930	15930	15930	15930	0
30	20240219	181400	1054718780	15930	15930	15930	15930	0
31	20240219	181300	1054718780	15930	15930	15930	15930	0
32	20240219	181200	1054718780	15930	15930	15930	15930	3218
33	20240219	181100	1054718780	15930	15930	15930	15930	0
34	20240219	181000	1054718780	15930	15930	15930	15930	0
35	20240219	180900	1054718780	15930	15930	15930	15930	0
36	20240219	180800	1054718780	15930	15930	15930	15930	0
37	20240219	180700	1054718780	15930	15930	15930	15930	0
38	20240219	180600	1054718780	15930	15930	15930	15930	0
39	20240219	180500	1054718780	15930	15930	15930	15930	0
40	20240219	180400	1054718780	15930	15930	15930	15930	0
41	20240219	180300	1054718780	15930	15930	15930	15930	0
42	20240219	180200	1054718780	15930	15930	15930	15930	0
43	20240219	180100	1054718780	15930	15930	15930	15930	0
44	20240219	180000	1054718780	15930	15930	15930	15930	0
45	20240219	175900	1054718780	15930	15930	15930	15930	0
46	20240219	175800	1054718780	15930	15930	15930	15930	0
47	20240219	175700	1054718780	15930	15930	15930	15930	0
48	20240219	175600	1054718780	15930	15930	15930	15930	0
49	20240219	175500	1054718780	15930	15930	15930	15930	0
50	20240219	175400	1054718780	15930	15930	15930	15930	0
51	20240219	175300	1054718780	15930	15930	15930	15930	0
52	20240219	175200	1054718780	15930	15930	15930	15930	0
53	20240219	175100	1054718780	15930	15930	15930	15930	0
54	20240219	175000	1054718780	15930	15930	15930	15930	0
55	20240219	174900	1054718780	15930	15930	15930	15930	0
56	20240219	174800	1054718780	15930	15930	15930	15930	0
57	20240219	174700	1054718780	15930	15930	15930	15930	0
58	20240219	174600	1054718780	15930	15930	15930	15930	0
59	20240219	174500	1054718780	15930	15930	15930	15930	0
60	20240219	174400	1054718780	15930	15930	15930	15930	0
61	20240219	174300	1054718780	15930	15930	15930	15930	0
62	20240219	174200	1054718780	15930	15930	15930	15930	3218
63	20240219	174100	1054718780	15930	15930	15930	15930	0
64	20240219	174000	1054718780	15930	15930	15930	15930	0
65	20240219	173900	1054718780	15930	15930	15930	15930	0
66	20240219	173800	1054718780	15930	15930	15930	15930	0
67	20240219	173700	1054718780	15930	15930	15930	15930	0
68	20240219	173600	1054718780	15930	15930	15930	15930	0
69	20240219	173500	1054718780	15930	15930	15930	15930	0
70	20240219	173400	1054718780	15930	15930	15930	15930	0
71	20240219	173300	1054718780	15930	15930	15930	15930	0
72	20240219	173200	1054718780	15930	15930	15930	15930	0
73	20240219	173100	1054718780	15930	15930	15930	15930	0
74	20240219	173000	1054718780	15930	15930	15930	15930	0
75	20240219	172900	1054718780	15930	15930	15930	15930	0
76	20240219	172800	1054718780	15930	15930	15930	15930	0
77	20240219	172700	1054718780	15930	15930	15930	15930	0
78	20240219	172600	1054718780	15930	15930	15930	15930	0
79	20240219	172500	1054718780	15930	15930	15930	15930	0
80	20240219	172400	1054718780	15930	15930	15930	15930	0
81	20240219	172300	1054718780	15930	15930	15930	15930	0
82	20240219	172200	1054718780	15930	15930	15930	15930	0
83	20240219	172100	1054718780	15930	15930	15930	15930	0
84	20240219	172000	1054718780	15930	15930	15930	15930	0
85	20240219	171900	1054718780	15930	15930	15930	15930	0
86	20240219	171800	1054718780	15930	15930	15930	15930	0
87	20240219	171700	1054718780	15930	15930	15930	15930	0
88	20240219	171600	1054718780	15930	15930	15930	15930	0
89	20240219	171500	1054718780	15930	15930	15930	15930	0
90	20240219	171400	1054718780	15930	15930	15930	15930	0
91	20240219	171300	1054718780	15930	15930	15930	15930	0
92	20240219	171200	1054718780	15930	15930	15930	15930	3218
93	20240219	171100	1054718780	15930	15930	15930	15930	0
94	20240219	171000	1054718780	15930	15930	15930	15930	0
95	20240219	170900	1054718780	15930	15930	15930	15930	0
96	20240219	170800	1054718780	15930	15930	15930	15930	0
97	20240219	170700	1054718780	15930	15930	15930	15930	0
98	20240219	170600	1054718780	15930	15930	15930	15930	0
99	20240219	170500	1054718780	15930	15930	15930	15930	0
100	20240219	170400	1054718780	15930	15930	15930	15930	0
101	20240219	170300	1054718780	15930	15930	15930	15930	0
102	20240219	170200	1054718780	15930	15930	15930	15930	0
103	20240219	170100	1054718780	15930	15930	15930	15930	0
104	20240219	170000	1054718780	15930	15930	15930	15930	0
105	20240219	165900	1054718780	15930	15930	15930	15930	0
106	20240219	165800	1054718780	15930	15930	15930	15930	0
107	20240219	165700	1054718780	15930	15930	15930	15930	0
108	20240219	165600	1054718780	15930	15930	15930	15930	0
109	20240219	165500	1054718780	15930	15930	15930	15930	0
110	20240219	165400	1054718780	15930	15930	15930	15930	0
111	20240219	165300	1054718780	15930	15930	15930	15930	0
112	20240219	165200	1054718780	15930	15930	15930	15930	0
113	20240219	165100	1054718780	15930	15930	15930	15930	0
114	20240219	165000	1054718780	15930	15930	15930	15930	0
115	20240219	164900	1054718780	15930	15930	15930	15930	0
116	20240219	164800	1054718780	15930	15930	15930	15930	0
117	20240219	164700	1054718780	15930	15930	15930	15930	0
118	20240219	164600	1054718780	15930	15930	15930	15930	0
119	20240219	164500	1054718780	15930	15930	15930	15930	0
120	20240219	164400	1054718780	15930	15930	15930	15930	0
121	20240219	164300	1054718780	15930	15930	15930	15930	0
122	20240219	164200	1054718780	15930	15930	15930	15930	3218
123	20240219	164100	1054718780	15930	15930	15930	15930	0
124	20240219	164000	1054718780	15930	15930	15930	15930	0
125	20240219	163900	1054718780	15930	15930	15930	15930	0
126	20240219	163800	1054718780	15930	15930	15930	15930	0
127	20240219	163700	1054718780	15930	15930	15930	15930	0
128	20240219	163600	1054718780	15930	15930	15930	15930	0
129	20240219	163500	1054718780	15930	15930	15930	15930	0
130	20240219	163400	1054718780	15930	15930	15930	15930	0
131	20240219	163300	1054718780	15930	15930	15930	15930	0
132	20240219	163200	1054718780	15930	15930	15930	15930	0
133	20240219	163100	1054718780	15930	15930	15930	15930	0
134	20240219	163000	1054718780	15930	15930	15930	15930	0
135	20240219	162900	1054718780	15930	15930	15930	15930	0
136	20240219	162800	1054718780	15930	15930	15930	15930	0
137	20240219	162700	1054718780	15930	15930	15930	15930	0
138	20240219	162600	1054718780	15930	15930	15930	15930	0
139	20240219	162500	1054718780	15930	15930	15930	15930	0
140	20240219	162400	1054718780	15930	15930	15930	15930	0
141	20240219	162300	1054718780	15930	15930	15930	15930	0
142	20240219	162200	1054718780	15930	15930	15930	15930	0
143	20240219	162100	1054718780	15930	15930	15930	15930	0
144	20240219	162000	1054718780	15930	15930	15930	15930	0
145	20240219	161900	1054718780	15930	15930	15930	15930	0
146	20240219	161800	1054718780	15930	15930	15930	15930	0
147	20240219	161700	1054718780	15930	15930	15930	15930	0
148	20240219	161600	1054718780	15930	15930	15930	15930	0
149	20240219	161500	1054718780	15930	15930	15930	15930	0
150	20240219	161400	1054718780	15930	15930	15930	15930	0
151	20240219	161300	1054718780	15930	15930	15930	15930	0
152	20240219	161200	1054718780	15930	15930	15930	15930	3218
153	20240219	161100	1054718780	15930	15930	15930	15930	0
154	20240219	161000	1054718780	15930	15930	15930	15930	0
155	20240219	160900	1054718780	15930	15930	15930	15930	0
156	20240219	160800	1054718780	15930	15930	15930	15930	0
157	20240219	160700	1054718780	15930	15930	15930	15930	0
158	20240219	160600	1054718780	15930	15930	15930	15930	0
159	20240219	160500	1054718780	15930	15930	15930	15930	0
160	20240219	160400	1054718780	15930	15930	15930	15930	0
161	20240219	160300	1054718780	15930	15930	15930	15930	0
162	20240219	160200	1054718780	15930	15930	15930	15930	0
163	20240219	160100	1054718780	15930	15930	15930	15930	0
164	20240219	160000	1054718780	15930	15930	15930	15930	0
165	20240219	155900	1054718780	15930	15930	15930	15930	0
166	20240219	155800	1054718780	15930	15930	15930	15930	0
167	20240219	155700	1054718780	15930	15930	15930	15930	0
168	20240219	155600	1054718780	15930	15930	15930	15930	0
169	20240219	155500	1054718780	15930	15930	15930	15930	0
170	20240219	155400	1054718780	15930	15930	15930	15930	0
171	20240219	155300	1054718780	15930	15930	15930	15930	0
172	20240219	155200	1054718780	15930	15930	15930	15930	0
173	20240219	155100	1054718780	15930	15930	15930	15930	0
174	20240219	155000	1054718780	15930	15930	15930	15930	0
175	20240219	154900	1054718780	15930	15930	15930	15930	0
176	20240219	154800	1054718780	15930	15930	15930	15930	0
177	20240219	154700	1054718780	15930	15930	15930	15930	0
178	20240219	154600	1054718780	15930	15930	15930	15930	0
179	20240219	154500	1054718780	15930	15930	15930	15930	0
180	20240219	154400	1054718780	15930	15930	15930	15930	0
181	20240219	154300	1054718780	15930	15930	15930	15930	0
182	20240219	154200	1054718780	15930	15930	15930	15930	3218
183	20240219	154100	1054718780	15930	15930	15930	15930	0
184	20240219	154000	1054718780	15930	15930	15930	15930	0
185	20240219	153900	1054718780	15930	15930	15930	15930	0
186	20240219	153800	1054718780	15930	15930	15930	15930	0
187	20240219	153700	1054718780	15930	15930	15930	15930	0
188	20240219	153600	1054718780	15930	15930	15930	15930	0
189	20240219	153500	1054718780	15930	15930	15930	15930	0
190	20240219	153400	1054718780	15930	15930	15930	15930	0
191	20240219	153300	1054718780	15930	15930	15930	15930	0
192	20240219	153200	1054718780	15930	15930	15930	15930	0
193	20240219	153100	1054718780	15930	15930	15930	15930	0
194	20240219	153000	1054718780	15930	15930	15930	15930	3218
195	20240219	152900	1003456040	15990	15990	15990	15990	0
196	20240219	152800	1003456040	15990	15990	15990	15990	0
197	20240219	152700	1003456040	15990	15990	15990	15990	0
198	20240219	152600	1003456040	15990	15990	15990	15990	0
199	20240219	152500	1003456040	15990	15990	15990	15990	0
200	20240219	152400	1003456040	15990	15990	15990	15990	0
201	20240219	152300	1003456040	15990	15990	15990	15990	0
202	20240219	152200	1003456040	15990	15990	15990	15990	0
203	20240219	152100	1003456040	15990	15990	15990	15990	0
204	20240219	152000	1003456040	15990	15990	15990	15990	0
205	20240219	151900	1003456040	15990	15970	15990	15970	147
206	20240219	151800	1001108390	15970	15970	15970	15970	49
207	20240219	151700	1000325860	15960	15960	15960	15960	104
208	20240219	151600	998666020	15970	15970	15970	15970	3
209	20240219	151500	998618110	15970	15960	15970	15960	110
210	20240219	151400	996862410	15960	15960	15960	15960	0
211	20240219	151300	996862410	15960	15970	15970	15960	100
212	20240219	151200	995266400	15970	15970	15970	15970	23
213	20240219	151100	994899090	15970	15970	15970	15970	2
214	20240219	151000	994867150	15960	15960	15960	15960	374
215	20240219	150900	988898110	15960	15980	15990	15960	702
216	20240219	150800	977687220	15990	15980	15990	15980	12
217	20240219	150700	977495390	15980	15990	15990	15980	90
218	20240219	150600	976056730	15990	15990	15990	15990	4
219	20240219	150500	975992770	15990	15990	15990	15990	1
220	20240219	150400	975976780	15990	15990	15990	15990	0
221	20240219	150300	975976780	15990	15980	15990	15980	312
222	20240219	150200	970988020	15980	15990	15990	15980	346
223	20240219	150100	965458690	15970	15970	15970	15970	0
224	20240219	150000	965458690	15970	15990	15990	15970	5
225	20240219	145900	965378800	15970	15980	15980	15970	6
226	20240219	145800	965282930	15990	15990	15990	15990	5
227	20240219	145700	965202980	15970	15980	15980	15970	235
228	20240219	145600	961449530	15980	15980	15980	15980	1
229	20240219	145500	961433550	15980	15980	15980	15980	33
230	20240219	145400	960906210	15970	15980	15980	15970	81
231	20240219	145300	959611840	15980	15980	15980	15980	6
232	20240219	145200	959515960	15980	15990	16000	15980	198
233	20240219	145100	956349940	15990	15970	15990	15970	102
234	20240219	145000	954719580	15970	15970	15970	15970	8
235	20240219	144900	954591820	15970	15970	15970	15970	11
236	20240219	144800	954416150	15970	15970	15970	15970	0
237	20240219	144700	954416150	15970	15970	15970	15970	42
238	20240219	144600	953745410	15970	15970	15970	15970	0
239	20240219	144500	953745410	15970	15970	15970	15970	0
240	20240219	144400	953745410	15970	15980	15980	15970	119
241	20240219	144300	951844480	15970	15970	15970	15970	0
242	20240219	144200	951844480	15970	15970	15970	15970	1
243	20240219	144100	951828510	15980	15980	15980	15980	11
244	20240219	144000	951652730	15960	15960	15960	15960	0
245	20240219	143900	951652730	15960	15960	15960	15960	1
246	20240219	143800	951636770	15960	15960	15960	15960	1
247	20240219	143700	951620810	15950	15950	15950	15950	0
248	20240219	143600	951620810	15950	15950	15950	15950	0
249	20240219	143500	951620810	15950	15950	15950	15950	0
250	20240219	143400	951620810	15950	15990	15990	15950	10
251	20240219	143300	951461270	15950	15950	15950	15950	0
252	20240219	143200	951461270	15950	15950	15950	15950	1
253	20240219	143100	951445320	15990	15990	15990	15990	0
254	20240219	143000	951445320	15990	15990	15990	15990	30
255	20240219	142900	950965620	15990	15990	15990	15990	0
256	20240219	142800	950965620	15990	15990	15990	15990	2
257	20240219	142700	950933640	15950	15950	15950	15950	1
258	20240219	142600	950917690	15960	15960	15960	15960	133
259	20240219	142500	948795010	15990	15990	15990	15990	0
260	20240219	142400	948795010	15990	15950	15990	15950	84
261	20240219	142300	947452090	15950	15950	15950	15950	435
262	20240219	142200	940513840	15950	15950	15950	15940	90
263	20240219	142100	939079150	15950	15950	15950	15950	214
264	20240219	142000	935665850	15950	15970	15970	15950	836
265	20240219	141900	922328590	15970	15970	15970	15970	0
266	20240219	141800	922328590	15970	15970	15970	15970	22
267	20240219	141700	921977250	15970	15960	15970	15960	94
268	20240219	141600	920476860	15960	15960	15960	15960	200
269	20240219	141500	917284860	15970	15970	15970	15970	0
270	20240219	141400	917284860	15970	15970	15970	15970	50
271	20240219	141300	916486360	15970	15970	15970	15970	0
272	20240219	141200	916486360	15970	15970	15970	15970	1
273	20240219	141100	916470390	15960	15970	15970	15960	43
274	20240219	141000	915783690	15970	15970	15970	15970	0
275	20240219	140900	915783690	15970	15970	15970	15970	25
276	20240219	140800	915384440	15970	15970	15970	15970	80
277	20240219	140700	914106840	15990	15990	15990	15990	9
278	20240219	140600	913962930	15980	15990	15990	15980	143
279	20240219	140500	911677770	15990	15990	15990	15990	1
280	20240219	140400	911661780	15980	15980	15980	15980	1
281	20240219	140300	911645800	15990	15990	15990	15990	0
282	20240219	140200	911645800	15990	15990	15990	15990	0
283	20240219	140100	911645800	15990	15990	15990	15990	0
284	20240219	140000	911645800	15990	15990	15990	15990	1
285	20240219	135900	911629810	15990	15990	15990	15990	1
286	20240219	135800	911613820	16000	16000	16000	16000	0
287	20240219	135700	911613820	16000	15990	16000	15990	101
288	20240219	135600	909998820	15990	16000	16000	15990	45
289	20240219	135500	909279170	16000	16000	16000	16000	636
290	20240219	135400	899103170	16000	16000	16000	15990	328
291	20240219	135300	893855180	16000	15990	16000	15990	1075
292	20240219	135200	876655190	16000	16000	16000	16000	1000
293	20240219	135100	860655190	16000	16000	16000	16000	500
294	20240219	135000	852655190	16000	16000	16000	16000	1408
295	20240219	134900	830127190	16000	15990	16000	15990	511
296	20240219	134800	821951200	15990	15990	15990	15990	195
297	20240219	134700	818833150	15990	15990	15990	15990	0
298	20240219	134600	818833150	15990	15990	15990	15990	21
299	20240219	134500	818497360	15990	15990	15990	15990	50
300	20240219	134400	817697860	16000	15970	16000	15960	71
301	20240219	134300	816563540	15970	15970	15970	15970	0
302	20240219	134200	816563540	15970	15970	15970	15970	0
303	20240219	134100	816563540	15970	15970	15970	15970	300
304	20240219	134000	811772540	15970	15970	15970	15970	11
305	20240219	133900	811596870	15970	15970	15970	15970	0
306	20240219	133800	811596870	15970	15970	15970	15970	58
307	20240219	133700	810670610	15980	15990	15990	15980	43
308	20240219	133600	809983460	15980	16000	16000	15980	52
309	20240219	133500	809151480	16000	16000	16000	16000	103
310	20240219	133400	807503480	16000	16000	16000	16000	1
311	20240219	133300	807487480	16000	16000	16000	16000	0
312	20240219	133200	807487480	16000	15980	16000	15980	205
313	20240219	133100	804211480	16000	16000	16000	15970	612
314	20240219	133000	794420510	16000	16000	16000	15980	396
315	20240219	132900	788085410	16000	15990	16000	15990	595
316	20240219	132800	778565450	15990	15990	15990	15990	0
317	20240219	132700	778565450	15990	15990	15990	15990	233
318	20240219	132600	774839780	15990	15990	15990	15970	3
319	20240219	132500	774791830	15960	15960	15960	15960	5
320	20240219	132400	774712030	15960	15960	15960	15960	45
321	20240219	132300	773993830	15980	15970	15980	15970	304
322	20240219	132200	769136200	15970	15970	15970	15970	0
323	20240219	132100	769136200	15970	15950	15970	15950	76
324	20240219	132000	767923380	15950	15950	15950	15940	209
325	20240219	131900	764589910	15950	15950	15950	15950	0
326	20240219	131800	764589910	15950	15950	15950	15950	0
327	20240219	131700	764589910	15950	15950	15950	15950	0
328	20240219	131600	764589910	15950	15950	15980	15950	12
329	20240219	131500	764398210	15960	15960	15960	15960	0
330	20240219	131400	764398210	15960	15970	15970	15960	190
331	20240219	131300	761365740	15980	15980	15980	15980	0
332	20240219	131200	761365740	15980	15980	15980	15970	8
333	20240219	131100	761237910	15980	15970	15980	15970	69
334	20240219	131000	760135350	15970	15970	15970	15970	43
335	20240219	130900	759448640	15970	15970	15970	15970	13
336	20240219	130800	759241030	15970	15980	15980	15970	11
337	20240219	130700	759065260	15980	15980	15980	15980	0
338	20240219	130600	759065260	15980	15980	15980	15980	10
339	20240219	130500	758905460	15970	15970	15970	15970	0
340	20240219	130400	758905460	15970	15960	15970	15960	252
341	20240219	130300	754883530	15960	15960	15960	15960	1
342	20240219	130200	754867570	15960	15960	15960	15960	31
343	20240219	130100	754372810	15960	15970	15990	15960	150
344	20240219	130000	751978700	15960	15960	15960	15960	0
345	20240219	125900	751978700	15960	15960	15960	15960	0
346	20240219	125800	751978700	15960	15960	15960	15960	1
347	20240219	125700	751962740	15970	15990	15990	15970	39
348	20240219	125600	751339690	15970	15970	15970	15970	41
349	20240219	125500	750684920	15970	15970	15970	15970	29
350	20240219	125400	750221790	15970	15960	15970	15960	195
351	20240219	125300	747109540	15950	15950	15960	15950	185
352	20240219	125200	744158660	15950	15950	15950	15950	0
353	20240219	125100	744158660	15950	15950	15950	15950	12
354	20240219	125000	743967260	15950	15950	15950	15950	60
355	20240219	124900	743010260	15940	15940	15940	15940	0
356	20240219	124800	743010260	15940	15940	15940	15940	1
357	20240219	124700	742994320	15940	15940	15940	15940	0
358	20240219	124600	742994320	15940	15940	15940	15940	0
359	20240219	124500	742994320	15940	15940	15940	15940	1
360	20240219	124400	742978380	15940	15940	15940	15940	30
361	20240219	124300	742500180	15940	15940	15940	15940	80
362	20240219	124200	741224980	15930	15930	15930	15930	2
363	20240219	124100	741193120	15920	15920	15920	15920	1
364	20240219	124000	741177200	15920	15920	15920	15920	0
365	20240219	123900	741177200	15920	15920	15920	15920	144
366	20240219	123800	738884720	15920	15920	15920	15920	0
367	20240219	123700	738884720	15920	15910	15920	15910	54
368	20240219	123600	738025070	15920	15920	15920	15920	118
369	20240219	123500	736146510	15920	15930	15930	15920	606
370	20240219	123400	726498940	15930	15930	15930	15930	55
371	20240219	123300	725622790	15930	15930	15930	15930	0
372	20240219	123200	725622790	15930	15930	15930	15930	0
373	20240219	123100	725622790	15930	15930	15930	15930	51
374	20240219	123000	724810360	15920	15930	15930	15920	46
375	20240219	122900	724077590	15940	15940	15940	15940	0
376	20240219	122800	724077590	15940	15940	15940	15940	10
377	20240219	122700	723918190	15940	15940	15940	15940	3
378	20240219	122600	723870370	15920	15920	15920	15920	0
379	20240219	122500	723870370	15920	15920	15920	15920	1
380	20240219	122400	723854450	15930	15930	15930	15930	9
381	20240219	122300	723711080	15940	15940	15940	15940	1
382	20240219	122200	723695140	15940	15940	15940	15940	0
383	20240219	122100	723695140	15940	15940	15940	15940	1
384	20240219	122000	723679200	15920	15920	15920	15920	14
385	20240219	121900	723456320	15920	15920	15920	15920	8
386	20240219	121800	723328960	15920	15920	15920	15920	114
387	20240219	121700	721514080	15920	15920	15920	15920	164
388	20240219	121600	718903200	15920	15920	15920	15920	40
389	20240219	121500	718266400	15920	15920	15920	15920	22
390	20240219	121400	717916160	15920	15920	15920	15920	0
391	20240219	121300	717916160	15920	15920	15920	15920	1
392	20240219	121200	717900240	15920	15920	15920	15920	0
393	20240219	121100	717900240	15920	15920	15920	15920	10
394	20240219	121000	717741040	15920	15930	15930	15920	60
395	20240219	120900	716785270	15940	15940	15940	15940	0
396	20240219	120800	716785270	15940	15910	15940	15910	117
397	20240219	120700	714921460	15900	15910	15910	15900	127
398	20240219	120600	712901950	15910	15920	15920	15910	107
399	20240219	120500	711199490	15910	15910	15910	15910	147
400	20240219	120400	708860720	15910	15910	15910	15910	0
401	20240219	120300	708860720	15910	15910	15920	15910	151
402	20240219	120200	706458210	15930	15930	15930	15930	0
403	20240219	120100	706458210	15930	15930	15930	15930	100
404	20240219	120000	704865210	15940	15930	15940	15930	8
405	20240219	115900	704737750	15930	15910	15930	15910	3
406	20240219	115800	704689980	15900	15910	15910	15900	4201
407	20240219	115700	637874830	15910	15920	15930	15910	104
408	20240219	115600	636219290	15920	15920	15920	15920	1
409	20240219	115500	636203370	15920	15920	15920	15920	1
410	20240219	115400	636187450	15930	15930	15930	15930	5
411	20240219	115300	636107800	15930	15920	15930	15920	11
412	20240219	115200	635932580	15930	15930	15930	15930	8
413	20240219	115100	635805140	15930	15920	15930	15920	200
414	20240219	115000	632619390	15920	15920	15920	15920	1375
415	20240219	114900	610729390	15930	15930	15930	15930	28
416	20240219	114800	610283350	15930	15930	15930	15930	1
417	20240219	114700	610267420	15930	15930	15930	15930	0
418	20240219	114600	610267420	15930	15940	15940	15930	71
419	20240219	114500	609136360	15930	15930	15930	15930	31
420	20240219	114400	608642530	15930	15930	15930	15930	41
421	20240219	114300	607989400	15930	15930	15930	15930	33
422	20240219	114200	607463710	15930	15930	15930	15930	5
423	20240219	114100	607384060	15920	15920	15920	15920	0
424	20240219	114000	607384060	15920	15930	15930	15920	6
425	20240219	113900	607288490	15930	15930	15930	15930	1
426	20240219	113800	607272560	15930	15940	15940	15930	257
427	20240219	113700	603178220	15940	15940	15940	15940	0
428	20240219	113600	603178220	15940	15940	15940	15940	0
429	20240219	113500	603178220	15940	15940	15940	15940	8
430	20240219	113400	603050700	15940	15940	15940	15940	95
431	20240219	113300	601536400	15930	15930	15930	15930	5
432	20240219	113200	601456750	15930	15930	15930	15930	0
433	20240219	113100	601456750	15930	15930	15930	15930	6
434	20240219	113000	601361170	15920	15920	15920	15920	112
435	20240219	112900	599578130	15930	15930	15930	15930	1
436	20240219	112800	599562200	15930	15930	15930	15930	30
437	20240219	112700	599084300	15930	15930	15930	15930	121
438	20240219	112600	597156770	15930	15930	15930	15930	3
439	20240219	112500	597108980	15930	15920	15930	15920	6
440	20240219	112400	597013410	15930	15930	15930	15930	9
441	20240219	112300	596870040	15930	15930	15930	15930	55
442	20240219	112200	595993890	15930	15930	15930	15930	9
443	20240219	112100	595850520	15920	15930	15930	15920	76
444	20240219	112000	594640590	15930	15930	15930	15930	0
445	20240219	111900	594640590	15930	15930	15930	15930	11
446	20240219	111800	594465360	15920	15920	15920	15920	610
447	20240219	111700	584754160	15920	15930	15930	15920	375
448	20240219	111600	578780420	15940	15940	15940	15940	2
449	20240219	111500	578748540	15930	15930	15930	15930	7
450	20240219	111400	578637030	15930	15930	15930	15930	0
451	20240219	111300	578637030	15930	15930	15930	15930	0
452	20240219	111200	578637030	15930	15930	15930	15930	1
453	20240219	111100	578621100	15920	15930	15930	15920	306
454	20240219	111000	573748510	15940	15930	15940	15930	66
455	20240219	110900	572696560	15930	15930	15930	15930	0
456	20240219	110800	572696560	15930	15930	15930	15930	91
457	20240219	110700	571246930	15930	15940	15940	15930	3
458	20240219	110600	571199120	15930	15930	15930	15930	0
459	20240219	110500	571199120	15930	15930	15930	15930	0
460	20240219	110400	571199120	15930	15930	15930	15930	0
461	20240219	110300	571199120	15930	15930	15930	15930	0
462	20240219	110200	571199120	15930	15930	15930	15930	1
463	20240219	110100	571183190	15930	15940	15940	15930	150
464	20240219	110000	568793190	15940	15940	15940	15940	1
465	20240219	105900	568777250	15930	15940	15940	15930	59
466	20240219	105800	567837280	15940	15940	15940	15940	84
467	20240219	105700	566498320	15940	15940	15940	15940	282
468	20240219	105600	562003240	15950	15950	15950	15950	7
469	20240219	105500	561891590	15950	15990	15990	15950	66
470	20240219	105400	560838850	15940	15940	15940	15940	70
471	20240219	105300	559723050	15940	15940	15940	15940	0
472	20240219	105200	559723050	15940	15950	15950	15940	55
473	20240219	105100	558846020	15940	15990	15990	15940	2
474	20240219	105000	558814090	15990	15950	16000	15940	132
475	20240219	104900	556709030	15940	15950	15950	15940	37
476	20240219	104800	556118890	15940	15950	15950	15940	802
477	20240219	104700	543334940	15950	15950	15950	15950	1
478	20240219	104600	543318990	15950	15950	15950	15950	17
479	20240219	104500	543047840	15940	15950	15950	15940	121
480	20240219	104400	541117940	16000	15940	16000	15940	6
481	20240219	104300	541022050	15940	15990	15990	15940	31
482	20240219	104200	540526410	15940	15940	15940	15940	13
483	20240219	104100	540319190	15940	15940	15940	15940	91
484	20240219	104000	538868650	15930	15950	15950	15930	123
485	20240219	103900	536908000	15940	15940	15940	15940	1
486	20240219	103800	536892060	15990	15990	15990	15990	0
487	20240219	103700	536892060	15990	15990	15990	15990	0
488	20240219	103600	536892060	15990	15990	15990	15990	0
489	20240219	103500	536892060	15990	15990	15990	15990	20
490	20240219	103400	536572260	15910	15950	15950	15910	709
491	20240219	103300	525276380	15950	15950	15950	15950	0
492	20240219	103200	525276380	15950	16000	16000	15950	91
493	20240219	103100	523823810	16000	15960	16000	15960	121
494	20240219	103000	521890090	15970	15970	15970	15960	108
495	20240219	102900	520165370	15970	15970	15970	15960	36
496	20240219	102800	519590630	15970	15990	16000	15970	506
497	20240219	102700	511494820	15960	15960	15960	15960	2
498	20240219	102600	511462900	15950	15950	15950	15950	0
499	20240219	102500	511462900	15950	15950	15950	15950	50
500	20240219	102400	510665400	15950	15950	15950	15950	0
501	20240219	102300	510665400	15950	15950	15950	15950	122
502	20240219	102200	508719500	15950	15950	15950	15950	0
503	20240219	102100	508719500	15950	15930	15950	15920	445
504	20240219	102000	501632850	15920	15950	15950	15880	5571
505	20240219	101900	413008780	15990	15990	15990	15990	3
506	20240219	101800	412960810	16000	15950	16000	15950	115
507	20240219	101700	411125470	15930	15950	15950	15930	51
508	20240219	101600	410313020	15960	15930	15960	15930	141
509	20240219	101500	408063910	15900	15930	15930	15900	200
510	20240219	101400	404883490	15900	15960	15960	15900	3575
511	20240219	101300	347989680	15950	15990	15990	15950	1987
512	20240219	101200	316258150	16000	16010	16020	16000	497
513	20240219	101100	308304670	16020	16020	16020	16020	0
514	20240219	101000	308304670	16020	16020	16020	16020	7
515	20240219	100900	308192530	16030	16030	16030	16030	1
516	20240219	100800	308176500	16000	16000	16000	16000	272
517	20240219	100700	303824500	16000	16020	16020	16000	2576
518	20240219	100600	262595630	16030	16030	16030	16030	2
519	20240219	100500	262563570	16010	16030	16030	16010	64
520	20240219	100400	261538910	16010	16030	16030	16010	1288
521	20240219	100300	240907820	16050	16050	16050	16050	0
522	20240219	100200	240907820	16050	16030	16050	16030	154
523	20240219	100100	238437180	16030	16030	16030	16030	609
524	20240219	100000	228674910	16030	16040	16040	16030	252
525	20240219	095900	224632840	16050	16060	16060	16050	78
526	20240219	095800	223380440	16050	16050	16050	16050	281
527	20240219	095700	218870390	16050	16050	16050	16050	0
528	20240219	095600	218870390	16050	16060	16060	16050	481
529	20240219	095500	211150280	16060	16060	16070	16060	91
530	20240219	095400	209688760	16060	16070	16080	16060	110
531	20240219	095300	207921160	16060	16060	16060	16060	0
532	20240219	095200	207921160	16060	16080	16080	16060	184
533	20240219	095100	204965640	16060	16060	16060	16060	0
534	20240219	095000	204965640	16060	16080	16080	16060	502
535	20240219	094900	196899140	16090	16100	16100	16090	411
536	20240219	094800	190285430	16100	16100	16100	16100	557
537	20240219	094700	181317730	16100	16100	16100	16100	156
538	20240219	094600	178806130	16110	16110	16110	16110	10
539	20240219	094500	178645030	16100	16110	16110	16100	510
540	20240219	094400	170429000	16110	16110	16110	16110	1
541	20240219	094300	170412890	16110	16110	16110	16110	0
542	20240219	094200	170412890	16110	16120	16120	16110	52
543	20240219	094100	169575080	16130	16130	16130	16130	62
544	20240219	094000	168575020	16130	16120	16130	16120	26
545	20240219	093900	168155840	16130	16130	16130	16130	7
546	20240219	093800	168042930	16120	16120	16120	16110	467
547	20240219	093700	160514970	16130	16130	16130	16130	10
548	20240219	093600	160353670	16120	16140	16140	16120	57
549	20240219	093500	159434730	16140	16140	16140	16140	2
550	20240219	093400	159402450	16140	16140	16140	16140	15
551	20240219	093300	159160350	16140	16140	16140	16140	131
552	20240219	093200	157046010	16140	16140	16140	16140	12
553	20240219	093100	156852330	16140	16140	16140	16140	2
554	20240219	093000	156820050	16100	16130	16140	16100	140
555	20240219	092900	154561850	16130	16110	16130	16110	495
556	20240219	092800	146585730	16100	16110	16110	16100	557
557	20240219	092700	137612530	16100	16120	16120	16100	213
558	20240219	092600	134179050	16120	16100	16120	16100	112
559	20240219	092500	132374790	16100	16100	16100	16100	100
560	20240219	092400	130764790	16100	16120	16120	16100	501
561	20240219	092300	122698670	16100	16090	16120	16090	588
562	20240219	092200	113229900	16080	16080	16080	16080	12
563	20240219	092100	113036940	16080	16090	16090	16080	593
564	20240219	092000	103498830	16100	16090	16100	16090	324
565	20240219	091900	98284870	16100	16090	16100	16090	332
566	20240219	091800	92940090	16090	16080	16100	16080	815
567	20240219	091700	79820920	16070	16070	16090	16070	292
568	20240219	091600	75128120	16070	16050	16070	16050	143
569	20240219	091500	72831320	16070	16070	16080	16070	68
570	20240219	091400	71738510	16070	16070	16090	16070	375
571	20240219	091300	65706480	16040	16060	16070	16040	525
572	20240219	091200	57284040	16070	16050	16070	16050	202
573	20240219	091100	54040390	16050	16080	16080	16050	11
574	20240219	091000	53863540	16080	16060	16080	16060	394
575	20240219	090900	47529880	16080	16040	16080	16040	1014
576	20240219	090800	31240820	16030	16040	16040	16030	426
577	20240219	090700	24408850	16030	16030	16030	16030	146
578	20240219	090600	22068470	16020	16030	16030	16020	340
579	20240219	090500	16620570	16030	16030	16030	16020	9
580	20240219	090400	16476320	16030	16030	16030	16030	65
581	20240219	090300	15434370	16040	16040	16040	16040	43
582	20240219	090200	14744650	16030	16020	16040	16020	228
583	20240219	090100	11091550	16020	16040	16040	16020	139
584	20240219	090000	8864590	16050	16120	16120	16050	551