KissMeData/003100/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	1667722990	19640	19640	19640	19640	986
3	20240213	183800	1667722990	19640	19640	19640	19640	0
4	20240213	183700	1667722990	19640	19640	19640	19640	0
5	20240213	183600	1667722990	19640	19640	19640	19640	0
6	20240213	183500	1667722990	19640	19640	19640	19640	0
7	20240213	183400	1667722990	19640	19640	19640	19640	0
8	20240213	183300	1667722990	19640	19640	19640	19640	0
9	20240213	183200	1667722990	19640	19640	19640	19640	0
10	20240213	183100	1667722990	19640	19640	19640	19640	0
11	20240213	183000	1667722990	19640	19640	19640	19640	0
12	20240213	182900	1667722990	19640	19640	19640	19640	0
13	20240213	182800	1667722990	19640	19640	19640	19640	0
14	20240213	182700	1667722990	19640	19640	19640	19640	0
15	20240213	182600	1667722990	19640	19640	19640	19640	0
16	20240213	182500	1667722990	19640	19640	19640	19640	0
17	20240213	182400	1667722990	19640	19640	19640	19640	0
18	20240213	182300	1667722990	19640	19640	19640	19640	0
19	20240213	182200	1667722990	19640	19640	19640	19640	0
20	20240213	182100	1667722990	19640	19640	19640	19640	0
21	20240213	182000	1667722990	19640	19640	19640	19640	0
22	20240213	181900	1667722990	19640	19640	19640	19640	0
23	20240213	181800	1667722990	19640	19640	19640	19640	0
24	20240213	181700	1667722990	19640	19640	19640	19640	0
25	20240213	181600	1667722990	19640	19640	19640	19640	0
26	20240213	181500	1667722990	19640	19640	19640	19640	0
27	20240213	181400	1667722990	19640	19640	19640	19640	0
28	20240213	181300	1667722990	19640	19640	19640	19640	0
29	20240213	181200	1667722990	19640	19640	19640	19640	0
30	20240213	181100	1667722990	19640	19640	19640	19640	0
31	20240213	181000	1667722990	19640	19640	19640	19640	0
32	20240213	180900	1667722990	19640	19640	19640	19640	986
33	20240213	180800	1667722990	19640	19640	19640	19640	0
34	20240213	180700	1667722990	19640	19640	19640	19640	0
35	20240213	180600	1667722990	19640	19640	19640	19640	0
36	20240213	180500	1667722990	19640	19640	19640	19640	0
37	20240213	180400	1667722990	19640	19640	19640	19640	0
38	20240213	180300	1667722990	19640	19640	19640	19640	0
39	20240213	180200	1667722990	19640	19640	19640	19640	0
40	20240213	180100	1667722990	19640	19640	19640	19640	0
41	20240213	180000	1667722990	19640	19640	19640	19640	0
42	20240213	175900	1667722990	19640	19640	19640	19640	0
43	20240213	175800	1667722990	19640	19640	19640	19640	0
44	20240213	175700	1667722990	19640	19640	19640	19640	0
45	20240213	175600	1667722990	19640	19640	19640	19640	0
46	20240213	175500	1667722990	19640	19640	19640	19640	0
47	20240213	175400	1667722990	19640	19640	19640	19640	0
48	20240213	175300	1667722990	19640	19640	19640	19640	0
49	20240213	175200	1667722990	19640	19640	19640	19640	0
50	20240213	175100	1667722990	19640	19640	19640	19640	0
51	20240213	175000	1667722990	19640	19640	19640	19640	0
52	20240213	174900	1667722990	19640	19640	19640	19640	0
53	20240213	174800	1667722990	19640	19640	19640	19640	0
54	20240213	174700	1667722990	19640	19640	19640	19640	0
55	20240213	174600	1667722990	19640	19640	19640	19640	0
56	20240213	174500	1667722990	19640	19640	19640	19640	0
57	20240213	174400	1667722990	19640	19640	19640	19640	0
58	20240213	174300	1667722990	19640	19640	19640	19640	0
59	20240213	174200	1667722990	19640	19640	19640	19640	0
60	20240213	174100	1667722990	19640	19640	19640	19640	0
61	20240213	174000	1667722990	19640	19640	19640	19640	0
62	20240213	173900	1667722990	19640	19640	19640	19640	986
63	20240213	173800	1667722990	19640	19640	19640	19640	0
64	20240213	173700	1667722990	19640	19640	19640	19640	0
65	20240213	173600	1667722990	19640	19640	19640	19640	0
66	20240213	173500	1667722990	19640	19640	19640	19640	0
67	20240213	173400	1667722990	19640	19640	19640	19640	0
68	20240213	173300	1667722990	19640	19640	19640	19640	0
69	20240213	173200	1667722990	19640	19640	19640	19640	0
70	20240213	173100	1667722990	19640	19640	19640	19640	0
71	20240213	173000	1667722990	19640	19640	19640	19640	0
72	20240213	172900	1667722990	19640	19640	19640	19640	0
73	20240213	172800	1667722990	19640	19640	19640	19640	0
74	20240213	172700	1667722990	19640	19640	19640	19640	0
75	20240213	172600	1667722990	19640	19640	19640	19640	0
76	20240213	172500	1667722990	19640	19640	19640	19640	0
77	20240213	172400	1667722990	19640	19640	19640	19640	0
78	20240213	172300	1667722990	19640	19640	19640	19640	0
79	20240213	172200	1667722990	19640	19640	19640	19640	0
80	20240213	172100	1667722990	19640	19640	19640	19640	0
81	20240213	172000	1667722990	19640	19640	19640	19640	0
82	20240213	171900	1667722990	19640	19640	19640	19640	0
83	20240213	171800	1667722990	19640	19640	19640	19640	0
84	20240213	171700	1667722990	19640	19640	19640	19640	0
85	20240213	171600	1667722990	19640	19640	19640	19640	0
86	20240213	171500	1667722990	19640	19640	19640	19640	0
87	20240213	171400	1667722990	19640	19640	19640	19640	0
88	20240213	171300	1667722990	19640	19640	19640	19640	0
89	20240213	171200	1667722990	19640	19640	19640	19640	0
90	20240213	171100	1667722990	19640	19640	19640	19640	0
91	20240213	171000	1667722990	19640	19640	19640	19640	0
92	20240213	170900	1667722990	19640	19640	19640	19640	986
93	20240213	170800	1667722990	19640	19640	19640	19640	0
94	20240213	170700	1667722990	19640	19640	19640	19640	0
95	20240213	170600	1667722990	19640	19640	19640	19640	0
96	20240213	170500	1667722990	19640	19640	19640	19640	0
97	20240213	170400	1667722990	19640	19640	19640	19640	0
98	20240213	170300	1667722990	19640	19640	19640	19640	0
99	20240213	170200	1667722990	19640	19640	19640	19640	0
100	20240213	170100	1667722990	19640	19640	19640	19640	0
101	20240213	170000	1667722990	19640	19640	19640	19640	0
102	20240213	165900	1667722990	19640	19640	19640	19640	0
103	20240213	165800	1667722990	19640	19640	19640	19640	0
104	20240213	165700	1667722990	19640	19640	19640	19640	0
105	20240213	165600	1667722990	19640	19640	19640	19640	0
106	20240213	165500	1667722990	19640	19640	19640	19640	0
107	20240213	165400	1667722990	19640	19640	19640	19640	0
108	20240213	165300	1667722990	19640	19640	19640	19640	0
109	20240213	165200	1667722990	19640	19640	19640	19640	0
110	20240213	165100	1667722990	19640	19640	19640	19640	0
111	20240213	165000	1667722990	19640	19640	19640	19640	0
112	20240213	164900	1667722990	19640	19640	19640	19640	0
113	20240213	164800	1667722990	19640	19640	19640	19640	0
114	20240213	164700	1667722990	19640	19640	19640	19640	0
115	20240213	164600	1667722990	19640	19640	19640	19640	0
116	20240213	164500	1667722990	19640	19640	19640	19640	0
117	20240213	164400	1667722990	19640	19640	19640	19640	0
118	20240213	164300	1667722990	19640	19640	19640	19640	0
119	20240213	164200	1667722990	19640	19640	19640	19640	0
120	20240213	164100	1667722990	19640	19640	19640	19640	0
121	20240213	164000	1667722990	19640	19640	19640	19640	0
122	20240213	163900	1667722990	19640	19640	19640	19640	986
123	20240213	163800	1667722990	19640	19640	19640	19640	0
124	20240213	163700	1667722990	19640	19640	19640	19640	0
125	20240213	163600	1667722990	19640	19640	19640	19640	0
126	20240213	163500	1667722990	19640	19640	19640	19640	0
127	20240213	163400	1667722990	19640	19640	19640	19640	0
128	20240213	163300	1667722990	19640	19640	19640	19640	0
129	20240213	163200	1667722990	19640	19640	19640	19640	0
130	20240213	163100	1667722990	19640	19640	19640	19640	0
131	20240213	163000	1667722990	19640	19640	19640	19640	0
132	20240213	162900	1667722990	19640	19640	19640	19640	0
133	20240213	162800	1667722990	19640	19640	19640	19640	0
134	20240213	162700	1667722990	19640	19640	19640	19640	0
135	20240213	162600	1667722990	19640	19640	19640	19640	0
136	20240213	162500	1667722990	19640	19640	19640	19640	0
137	20240213	162400	1667722990	19640	19640	19640	19640	0
138	20240213	162300	1667722990	19640	19640	19640	19640	0
139	20240213	162200	1667722990	19640	19640	19640	19640	0
140	20240213	162100	1667722990	19640	19640	19640	19640	0
141	20240213	162000	1667722990	19640	19640	19640	19640	0
142	20240213	161900	1667722990	19640	19640	19640	19640	0
143	20240213	161800	1667722990	19640	19640	19640	19640	0
144	20240213	161700	1667722990	19640	19640	19640	19640	0
145	20240213	161600	1667722990	19640	19640	19640	19640	0
146	20240213	161500	1667722990	19640	19640	19640	19640	0
147	20240213	161400	1667722990	19640	19640	19640	19640	0
148	20240213	161300	1667722990	19640	19640	19640	19640	0
149	20240213	161200	1667722990	19640	19640	19640	19640	0
150	20240213	161100	1667722990	19640	19640	19640	19640	0
151	20240213	161000	1667722990	19640	19640	19640	19640	0
152	20240213	160900	1667722990	19640	19640	19640	19640	986
153	20240213	160800	1667722990	19640	19640	19640	19640	0
154	20240213	160700	1667722990	19640	19640	19640	19640	0
155	20240213	160600	1667722990	19640	19640	19640	19640	0
156	20240213	160500	1667722990	19640	19640	19640	19640	0
157	20240213	160400	1667722990	19640	19640	19640	19640	0
158	20240213	160300	1667722990	19640	19640	19640	19640	0
159	20240213	160200	1667722990	19640	19640	19640	19640	0
160	20240213	160100	1667722990	19640	19640	19640	19640	0
161	20240213	160000	1667722990	19640	19640	19640	19640	0
162	20240213	155900	1667722990	19640	19640	19640	19640	0
163	20240213	155800	1667722990	19640	19640	19640	19640	0
164	20240213	155700	1667722990	19640	19640	19640	19640	0
165	20240213	155600	1667722990	19640	19640	19640	19640	0
166	20240213	155500	1667722990	19640	19640	19640	19640	0
167	20240213	155400	1667722990	19640	19640	19640	19640	0
168	20240213	155300	1667722990	19640	19640	19640	19640	0
169	20240213	155200	1667722990	19640	19640	19640	19640	0
170	20240213	155100	1667722990	19640	19640	19640	19640	0
171	20240213	155000	1667722990	19640	19640	19640	19640	0
172	20240213	154900	1667722990	19640	19640	19640	19640	0
173	20240213	154800	1667722990	19640	19640	19640	19640	0
174	20240213	154700	1667722990	19640	19640	19640	19640	0
175	20240213	154600	1667722990	19640	19640	19640	19640	0
176	20240213	154500	1667722990	19640	19640	19640	19640	0
177	20240213	154400	1667722990	19640	19640	19640	19640	0
178	20240213	154300	1667722990	19640	19640	19640	19640	0
179	20240213	154200	1667722990	19640	19640	19640	19640	0
180	20240213	154100	1667722990	19640	19640	19640	19640	0
181	20240213	154000	1667722990	19640	19640	19640	19640	0
182	20240213	153900	1667722990	19640	19640	19640	19640	986
183	20240213	153800	1667722990	19640	19640	19640	19640	0
184	20240213	153700	1667722990	19640	19640	19640	19640	0
185	20240213	153600	1667722990	19640	19640	19640	19640	0
186	20240213	153500	1667722990	19640	19640	19640	19640	0
187	20240213	153400	1667722990	19640	19640	19640	19640	0
188	20240213	153300	1667722990	19640	19640	19640	19640	0
189	20240213	153200	1667722990	19640	19640	19640	19640	0
190	20240213	153100	1667722990	19640	19640	19640	19640	0
191	20240213	153000	1667722990	19640	19640	19640	19640	986
192	20240213	152900	1648357950	19700	19700	19700	19700	0
193	20240213	152800	1648357950	19700	19700	19700	19700	0
194	20240213	152700	1648357950	19700	19700	19700	19700	0
195	20240213	152600	1648357950	19700	19700	19700	19700	0
196	20240213	152500	1648357950	19700	19700	19700	19700	0
197	20240213	152400	1648357950	19700	19700	19700	19700	0
198	20240213	152300	1648357950	19700	19700	19700	19700	0
199	20240213	152200	1648357950	19700	19700	19700	19700	0
200	20240213	152100	1648357950	19700	19700	19700	19700	0
201	20240213	152000	1648357950	19700	19700	19700	19700	0
202	20240213	151900	1648357950	19700	19640	19700	19640	232
203	20240213	151800	1643788040	19640	19670	19690	19640	257
204	20240213	151700	1638734950	19670	19670	19670	19670	0
205	20240213	151600	1638734950	19670	19670	19670	19670	2
206	20240213	151500	1638695610	19650	19670	19670	19650	85
207	20240213	151400	1637023780	19670	19670	19670	19670	4
208	20240213	151300	1636945100	19670	19670	19670	19670	3
209	20240213	151200	1636886090	19670	19670	19670	19670	0
210	20240213	151100	1636886090	19670	19670	19670	19670	0
211	20240213	151000	1636886090	19670	19680	19690	19670	97
212	20240213	150900	1634977170	19680	19680	19680	19680	0
213	20240213	150800	1634977170	19680	19680	19680	19680	9
214	20240213	150700	1634800050	19680	19680	19680	19680	28
215	20240213	150600	1634249010	19690	19690	19690	19690	0
216	20240213	150500	1634249010	19690	19690	19690	19690	0
217	20240213	150400	1634249010	19690	19690	19690	19690	0
218	20240213	150300	1634249010	19690	19690	19690	19690	0
219	20240213	150200	1634249010	19690	19690	19690	19690	0
220	20240213	150100	1634249010	19690	19690	19690	19690	5
221	20240213	150000	1634150560	19690	19680	19690	19680	46
222	20240213	145900	1633245270	19700	19700	19700	19700	40
223	20240213	145800	1632457270	19700	19700	19700	19700	0
224	20240213	145700	1632457270	19700	19700	19700	19700	0
225	20240213	145600	1632457270	19700	19700	19700	19700	0
226	20240213	145500	1632457270	19700	19690	19700	19690	93
227	20240213	145400	1630625190	19690	19690	19690	19690	0
228	20240213	145300	1630625190	19690	19690	19690	19690	11
229	20240213	145200	1630408600	19700	19700	19700	19700	83
230	20240213	145100	1628773500	19710	19710	19710	19710	1
231	20240213	145000	1628753790	19700	19680	19700	19680	40
232	20240213	144900	1627966530	19690	19680	19690	19680	36
233	20240213	144800	1627258040	19680	19690	19710	19680	66
234	20240213	144700	1625958140	19690	19690	19710	19690	689
235	20240213	144600	1612379610	19690	19690	19690	19690	1
236	20240213	144500	1612359920	19690	19690	19690	19690	7
237	20240213	144400	1612222090	19690	19690	19690	19690	21
238	20240213	144300	1611808600	19690	19690	19690	19690	187
239	20240213	144200	1608126570	19690	19670	19690	19670	313
240	20240213	144100	1601969660	19680	19670	19680	19670	176
241	20240213	144000	1598506800	19660	19670	19670	19660	20
242	20240213	143900	1598113420	19660	19660	19660	19640	70
243	20240213	143800	1596737440	19660	19640	19660	19640	46
244	20240213	143700	1595833160	19650	19650	19650	19650	1
245	20240213	143600	1595813510	19650	19650	19650	19650	2
246	20240213	143500	1595774210	19630	19630	19640	19630	10
247	20240213	143400	1595577890	19640	19650	19650	19640	30
248	20240213	143300	1594988400	19650	19650	19650	19650	0
249	20240213	143200	1594988400	19650	19630	19650	19630	50
250	20240213	143100	1594006700	19630	19630	19630	19630	5
251	20240213	143000	1593908550	19650	19650	19650	19650	0
252	20240213	142900	1593908550	19650	19650	19650	19650	1
253	20240213	142800	1593888900	19650	19650	19650	19650	0
254	20240213	142700	1593888900	19650	19650	19650	19650	3
255	20240213	142600	1593829950	19630	19630	19630	19630	1
256	20240213	142500	1593810320	19640	19640	19640	19640	0
257	20240213	142400	1593810320	19640	19610	19640	19610	257
258	20240213	142300	1588762870	19600	19600	19600	19600	20
259	20240213	142200	1588370870	19600	19600	19600	19600	48
260	20240213	142100	1587430070	19600	19600	19600	19600	5
261	20240213	142000	1587332070	19600	19600	19600	19600	41
262	20240213	141900	1586528470	19600	19600	19610	19600	39
263	20240213	141800	1585763950	19600	19600	19600	19600	4
264	20240213	141700	1585685550	19600	19600	19600	19600	12
265	20240213	141600	1585450350	19600	19640	19640	19600	203
266	20240213	141500	1581466150	19640	19640	19640	19640	164
267	20240213	141400	1578245190	19650	19650	19650	19650	19
268	20240213	141300	1577871840	19660	19660	19660	19660	50
269	20240213	141200	1576888840	19660	19690	19690	19660	22
270	20240213	141100	1576455690	19690	19690	19690	19690	32
271	20240213	141000	1575825610	19690	19680	19690	19680	85
272	20240213	140900	1574152000	19700	19700	19700	19700	0
273	20240213	140800	1574152000	19700	19700	19700	19700	0
274	20240213	140700	1574152000	19700	19700	19700	19700	0
275	20240213	140600	1574152000	19700	19700	19700	19700	0
276	20240213	140500	1574152000	19700	19700	19700	19700	0
277	20240213	140400	1574152000	19700	19700	19700	19700	0
278	20240213	140300	1574152000	19700	19670	19700	19670	26
279	20240213	140200	1573639900	19670	19670	19670	19670	2
280	20240213	140100	1573600560	19630	19630	19630	19630	0
281	20240213	140000	1573600560	19630	19630	19630	19630	5
282	20240213	135900	1573502410	19620	19620	19620	19620	0
283	20240213	135800	1573502410	19620	19620	19620	19620	0
284	20240213	135700	1573502410	19620	19620	19620	19620	0
285	20240213	135600	1573502410	19620	19620	19620	19620	0
286	20240213	135500	1573502410	19620	19620	19620	19620	138
287	20240213	135400	1570794850	19700	19700	19700	19700	0
288	20240213	135300	1570794850	19700	19700	19700	19700	92
289	20240213	135200	1568982450	19700	19700	19700	19700	20
290	20240213	135100	1568588450	19690	19690	19690	19690	41
291	20240213	135000	1567781160	19690	19690	19690	19690	2
292	20240213	134900	1567741780	19650	19650	19650	19650	0
293	20240213	134800	1567741780	19650	19650	19650	19650	0
294	20240213	134700	1567741780	19650	19650	19650	19650	0
295	20240213	134600	1567741780	19650	19650	19650	19650	1165
296	20240213	134500	1544849530	19650	19590	19650	19590	1597
297	20240213	134400	1513517630	19600	19540	19600	19540	23
298	20240213	134300	1513067950	19540	19540	19540	19540	0
299	20240213	134200	1513067950	19540	19540	19540	19540	50
300	20240213	134100	1512090950	19600	19600	19600	19600	28
301	20240213	134000	1511542150	19540	19540	19540	19540	448
302	20240213	133900	1502788230	19540	19680	19680	19540	2791
303	20240213	133800	1448136670	19700	19700	19700	19700	0
304	20240213	133700	1448136670	19700	19700	19700	19700	0
305	20240213	133600	1448136670	19700	19710	19710	19700	26
306	20240213	133500	1447624370	19710	19690	19710	19690	360
307	20240213	133400	1440533120	19680	19680	19680	19680	17
308	20240213	133300	1440198560	19660	19660	19660	19660	0
309	20240213	133200	1440198560	19660	19660	19660	19660	2
310	20240213	133100	1440159240	19660	19660	19660	19660	3
311	20240213	133000	1440100260	19660	19650	19660	19650	371
312	20240213	132900	1432806430	19650	19660	19660	19650	101
313	20240213	132800	1430821770	19660	19660	19660	19660	37
314	20240213	132700	1430094350	19660	19660	19660	19660	0
315	20240213	132600	1430094350	19660	19660	19680	19660	109
316	20240213	132500	1427950280	19650	19670	19670	19650	28
317	20240213	132400	1427399540	19660	19660	19660	19660	14
318	20240213	132300	1427124300	19660	19660	19660	19660	0
319	20240213	132200	1427124300	19660	19660	19660	19660	0
320	20240213	132100	1427124300	19660	19660	19660	19660	0
321	20240213	132000	1427124300	19660	19660	19660	19660	7
322	20240213	131900	1426986680	19650	19660	19660	19650	15
323	20240213	131800	1426691810	19650	19650	19650	19650	0
324	20240213	131700	1426691810	19650	19650	19650	19650	2
325	20240213	131600	1426652510	19660	19660	19660	19660	1
326	20240213	131500	1426632850	19660	19660	19660	19660	14
327	20240213	131400	1426357610	19650	19650	19650	19650	0
328	20240213	131300	1426357610	19650	19650	19650	19640	22
329	20240213	131200	1425925320	19660	19660	19660	19660	0
330	20240213	131100	1425925320	19660	19660	19660	19660	0
331	20240213	131000	1425925320	19660	19660	19660	19660	30
332	20240213	130900	1425335520	19650	19650	19650	19650	7
333	20240213	130800	1425197970	19650	19650	19650	19650	2
334	20240213	130700	1425158670	19650	19650	19650	19650	15
335	20240213	130600	1424863920	19640	19640	19640	19640	20
336	20240213	130500	1424471120	19630	19630	19630	19630	172
337	20240213	130400	1421094760	19630	19630	19630	19630	40
338	20240213	130300	1420309560	19630	19630	19630	19630	93
339	20240213	130200	1418483970	19670	19670	19670	19670	0
340	20240213	130100	1418483970	19670	19670	19670	19670	1
341	20240213	130000	1418464300	19620	19620	19620	19620	1
342	20240213	125900	1418444680	19620	19620	19620	19620	0
343	20240213	125800	1418444680	19620	19620	19620	19620	0
344	20240213	125700	1418444680	19620	19620	19620	19620	0
345	20240213	125600	1418444680	19620	19620	19620	19620	400
346	20240213	125500	1410596680	19630	19630	19630	19630	0
347	20240213	125400	1410596680	19630	19630	19630	19630	5
348	20240213	125300	1410498530	19600	19600	19600	19600	498
349	20240213	125200	1400737730	19600	19600	19600	19600	70
350	20240213	125100	1399365730	19610	19630	19630	19610	155
351	20240213	125000	1396324280	19640	19640	19640	19640	246
352	20240213	124900	1391492840	19650	19650	19650	19650	20
353	20240213	124800	1391099840	19650	19650	19650	19650	509
354	20240213	124700	1381097990	19670	19670	19680	19670	22
355	20240213	124600	1380665240	19670	19650	19670	19650	5
356	20240213	124500	1380566950	19680	19680	19680	19680	0
357	20240213	124400	1380566950	19680	19680	19680	19680	1
358	20240213	124300	1380547270	19690	19690	19690	19690	0
359	20240213	124200	1380547270	19690	19690	19690	19690	0
360	20240213	124100	1380547270	19690	19690	19690	19690	0
361	20240213	124000	1380547270	19690	19650	19690	19650	12
362	20240213	123900	1380311030	19640	19640	19640	19640	0
363	20240213	123800	1380311030	19640	19680	19680	19640	71
364	20240213	123700	1378915750	19680	19680	19680	19680	24
365	20240213	123600	1378443430	19670	19670	19670	19670	0
366	20240213	123500	1378443430	19670	19670	19670	19670	2
367	20240213	123400	1378404090	19680	19680	19680	19680	0
368	20240213	123300	1378404090	19680	19680	19680	19680	29
369	20240213	123200	1377833370	19680	19680	19680	19680	1
370	20240213	123100	1377813690	19680	19680	19680	19680	0
371	20240213	123000	1377813690	19680	19680	19680	19680	0
372	20240213	122900	1377813690	19680	19680	19680	19680	0
373	20240213	122800	1377813690	19680	19680	19680	19680	1
374	20240213	122700	1377794010	19670	19670	19670	19670	0
375	20240213	122600	1377794010	19670	19680	19680	19670	12
376	20240213	122500	1377557860	19680	19680	19680	19680	1
377	20240213	122400	1377538180	19610	19600	19610	19600	718
378	20240213	122300	1363458230	19610	19610	19610	19610	151
379	20240213	122200	1360497120	19610	19610	19610	19610	2
380	20240213	122100	1360457900	19610	19610	19610	19610	0
381	20240213	122000	1360457900	19610	19610	19610	19610	8
382	20240213	121900	1360301020	19570	19570	19570	19570	0
383	20240213	121800	1360301020	19570	19570	19570	19570	0
384	20240213	121700	1360301020	19570	19590	19590	19570	23
385	20240213	121600	1359850850	19590	19590	19590	19590	0
386	20240213	121500	1359850850	19590	19660	19660	19590	1801
387	20240213	121400	1324551230	19670	19670	19670	19670	0
388	20240213	121300	1324551230	19670	19670	19670	19660	102
389	20240213	121200	1322544900	19670	19680	19680	19670	10
390	20240213	121100	1322348180	19700	19700	19700	19700	0
391	20240213	121000	1322348180	19700	19700	19700	19700	0
392	20240213	120900	1322348180	19700	19690	19700	19690	3
393	20240213	120800	1322289100	19710	19710	19710	19710	0
394	20240213	120700	1322289100	19710	19710	19710	19710	0
395	20240213	120600	1322289100	19710	19710	19710	19710	0
396	20240213	120500	1322289100	19710	19710	19710	19710	0
397	20240213	120400	1322289100	19710	19710	19710	19710	0
398	20240213	120300	1322289100	19710	19710	19710	19710	257
399	20240213	120200	1317223630	19710	19710	19710	19710	5
400	20240213	120100	1317125080	19720	19720	19720	19720	0
401	20240213	120000	1317125080	19720	19720	19720	19720	3
402	20240213	115900	1317065920	19720	19720	19720	19720	166
403	20240213	115800	1313792400	19720	19720	19720	19720	10
404	20240213	115700	1313595200	19710	19740	19750	19710	24
405	20240213	115600	1313121260	19720	19720	19720	19720	15
406	20240213	115500	1312825460	19730	19730	19730	19730	0
407	20240213	115400	1312825460	19730	19730	19730	19730	1
408	20240213	115300	1312805730	19710	19700	19710	19700	268
409	20240213	115200	1307526080	19700	19710	19710	19700	750
410	20240213	115100	1292750580	19710	19710	19710	19710	2
411	20240213	115000	1292711160	19730	19730	19730	19730	2
412	20240213	114900	1292671700	19730	19750	19750	19700	502
413	20240213	114800	1282772660	19750	19770	19770	19750	383
414	20240213	114700	1275207240	19770	19770	19770	19770	1
415	20240213	114600	1275187470	19760	19760	19760	19760	0
416	20240213	114500	1275187470	19760	19790	19790	19760	130
417	20240213	114400	1272615370	19790	19800	19810	19790	130
418	20240213	114300	1270040270	19800	19800	19800	19800	1
419	20240213	114200	1270020470	19790	19790	19790	19790	0
420	20240213	114100	1270020470	19790	19800	19810	19790	18
421	20240213	114000	1269663970	19790	19790	19790	19790	0
422	20240213	113900	1269663970	19790	19790	19790	19790	89
423	20240213	113800	1267902660	19790	19810	19810	19790	46
424	20240213	113700	1266991660	19810	19790	19810	19790	332
425	20240213	113600	1260416650	19780	19780	19780	19780	51
426	20240213	113500	1259407870	19800	19800	19800	19800	0
427	20240213	113400	1259407870	19800	19800	19800	19800	121
428	20240213	113300	1257012070	19780	19780	19780	19780	40
429	20240213	113200	1256220870	19780	19780	19780	19780	0
430	20240213	113100	1256220870	19780	19780	19780	19780	1
431	20240213	113000	1256201090	19800	19800	19800	19800	4
432	20240213	112900	1256121890	19810	19810	19810	19810	0
433	20240213	112800	1256121890	19810	19800	19810	19790	220
434	20240213	112700	1251764970	19810	19790	19810	19790	994
435	20240213	112600	1232086640	19770	19780	19780	19770	2
436	20240213	112500	1232047090	19790	19790	19790	19790	93
437	20240213	112400	1230206620	19780	19730	19780	19730	106
438	20240213	112300	1228111090	19720	19780	19780	19720	3
439	20240213	112200	1228051810	19720	19770	19770	19720	45
440	20240213	112100	1227162510	19770	19770	19770	19770	24
441	20240213	112000	1226688030	19780	19780	19780	19780	319
442	20240213	111900	1220378210	19800	19780	19800	19780	111
443	20240213	111800	1218180430	19800	19800	19800	19800	0
444	20240213	111700	1218180430	19800	19800	19800	19800	1
445	20240213	111600	1218160630	19770	19770	19770	19770	1
446	20240213	111500	1218140860	19780	19800	19800	19780	55
447	20240213	111400	1217051880	19810	19800	19810	19800	279
448	20240213	111300	1211526700	19790	19740	19790	19740	662
449	20240213	111200	1198441150	19740	19730	19740	19730	50
450	20240213	111100	1197454250	19670	19670	19670	19670	40
451	20240213	111000	1196667450	19740	19740	19740	19740	0
452	20240213	110900	1196667450	19740	19740	19740	19740	19
453	20240213	110800	1196292390	19740	19710	19750	19710	824
454	20240213	110700	1180038860	19710	19710	19710	19710	71
455	20240213	110600	1178639450	19710	19650	19710	19650	232
456	20240213	110500	1174072010	19710	19650	19710	19650	28
457	20240213	110400	1173521160	19650	19650	19650	19650	13
458	20240213	110300	1173265710	19720	19720	19720	19720	10
459	20240213	110200	1173068510	19740	19740	19740	19740	0
460	20240213	110100	1173068510	19740	19710	19740	19660	435
461	20240213	110000	1164492270	19620	19620	19620	19620	2
462	20240213	105900	1164453030	19670	19670	19670	19670	33
463	20240213	105800	1163803920	19670	19670	19670	19670	0
464	20240213	105700	1163803920	19670	19650	19720	19650	204
465	20240213	105600	1159789170	19650	19650	19650	19650	103
466	20240213	105500	1157765220	19650	19670	19720	19640	863
467	20240213	105400	1140765680	19730	19730	19730	19730	0
468	20240213	105300	1140765680	19730	19730	19730	19730	1
469	20240213	105200	1140745950	19740	19750	19750	19660	78
470	20240213	105100	1139206190	19660	19660	19660	19660	10
471	20240213	105000	1139009590	19620	19750	19750	19600	518
472	20240213	104900	1128813240	19750	19750	19770	19720	121
473	20240213	104800	1126423740	19750	19750	19750	19750	80
474	20240213	104700	1124843740	19750	19750	19790	19750	164
475	20240213	104600	1121600740	19790	19790	19800	19720	823
476	20240213	104500	1105313190	19800	19700	19830	19700	2107
477	20240213	104400	1063639400	19720	19720	19720	19720	34
478	20240213	104300	1062968920	19720	19680	19800	19680	3264
479	20240213	104200	998560770	19680	19660	19680	19600	3134
480	20240213	104100	936955140	19650	19640	19650	19640	670
481	20240213	104000	923790140	19650	19620	19650	19620	802
482	20240213	103900	908042940	19600	19610	19620	19600	185
483	20240213	103800	904413510	19600	19610	19620	19600	168
484	20240213	103700	901119950	19600	19590	19610	19590	154
485	20240213	103600	898101400	19560	19560	19560	19560	30
486	20240213	103500	897514600	19560	19550	19620	19550	50
487	20240213	103400	896534960	19550	19600	19610	19550	101
488	20240213	103300	894555310	19600	19560	19630	19560	558
489	20240213	103200	883612570	19520	19500	19560	19500	4
490	20240213	103100	883534470	19550	19500	19550	19460	3514
491	20240213	103000	815145000	19500	19500	19560	19500	11
492	20240213	102900	814930440	19500	19500	19500	19500	50
493	20240213	102800	813955440	19500	19500	19500	19500	64
494	20240213	102700	812707440	19500	19480	19500	19480	10
495	20240213	102600	812512460	19460	19460	19460	19460	1
496	20240213	102500	812493000	19460	19580	19640	19440	2820
497	20240213	102400	757289460	19580	19490	19580	19490	716
498	20240213	102300	743291280	19390	19410	19410	19390	151
499	20240213	102200	740361750	19410	19410	19410	19410	21
500	20240213	102100	739954140	19400	19400	19400	19400	0
501	20240213	102000	739954140	19400	19490	19500	19400	18
502	20240213	101900	739603480	19500	19500	19550	19500	287
503	20240213	101800	734001550	19550	19390	19550	19390	2804
504	20240213	101700	679327930	19390	19390	19390	19390	0
505	20240213	101600	679327930	19390	19380	19390	19380	90
506	20240213	101500	677583500	19380	19390	19390	19380	148
507	20240213	101400	674714160	19390	19390	19390	19390	27
508	20240213	101300	674190630	19430	19430	19430	19430	0
509	20240213	101200	674190630	19430	19430	19430	19430	45
510	20240213	101100	673316280	19430	19430	19430	19430	0
511	20240213	101000	673316280	19430	19440	19440	19430	4
512	20240213	100900	673238530	19440	19410	19440	19410	11
513	20240213	100800	673024990	19410	19410	19410	19410	274
514	20240213	100700	667706650	19500	19500	19500	19500	3
515	20240213	100600	667648150	19450	19530	19530	19450	1736
516	20240213	100500	633874870	19500	19420	19500	19410	2549
517	20240213	100400	584309440	19420	19390	19420	19300	97
518	20240213	100300	582427320	19380	19530	19530	19380	687
519	20240213	100200	569053030	19530	19450	19550	19450	3280
520	20240213	100100	505032170	19450	19430	19450	19420	834
521	20240213	100000	488821110	19380	19370	19440	19360	1486
522	20240213	095900	460013530	19260	19350	19400	19250	840
523	20240213	095800	443828630	19400	19320	19490	19300	2467
524	20240213	095700	395979350	19310	19250	19310	19250	546
525	20240213	095600	385458390	19250	19090	19250	19060	1622
526	20240213	095500	354353310	19080	19040	19080	19040	696
527	20240213	095400	341087840	19040	19000	19060	19000	1257
528	20240213	095300	317189140	19000	19000	19000	19000	1
529	20240213	095200	317170140	19040	18870	19050	18850	2021
530	20240213	095100	278857970	18930	18870	18930	18870	334
531	20240213	095000	272550740	18870	18830	18870	18830	374
532	20240213	094900	265497740	18820	18780	18820	18770	752
533	20240213	094800	251370510	18770	18770	18780	18640	2374
534	20240213	094700	206860120	18670	18650	18770	18650	4381
535	20240213	094600	124851300	18630	18630	18630	18630	0
536	20240213	094500	124851300	18630	18630	18630	18630	0
537	20240213	094400	124851300	18630	18630	18630	18630	0
538	20240213	094300	124851300	18630	18630	18650	18630	156
539	20240213	094200	121945000	18630	18630	18630	18630	97
540	20240213	094100	120137890	18630	18630	18630	18630	7
541	20240213	094000	120007480	18600	18600	18600	18600	0
542	20240213	093900	120007480	18600	18600	18600	18600	0
543	20240213	093800	120007480	18600	18600	18600	18600	60
544	20240213	093700	118891480	18600	18600	18600	18600	0
545	20240213	093600	118891480	18600	18600	18600	18600	5
546	20240213	093500	118798480	18600	18600	18600	18600	2
547	20240213	093400	118761280	18590	18590	18590	18590	50
548	20240213	093300	117831780	18590	18590	18590	18590	0
549	20240213	093200	117831780	18590	18590	18590	18590	34
550	20240213	093100	117199720	18570	18570	18570	18570	0
551	20240213	093000	117199720	18570	18710	18760	18570	654
552	20240213	092900	104956140	18570	18670	18720	18570	2153
553	20240213	092800	64774790	18570	18600	18660	18570	689
554	20240213	092700	51936240	18570	18570	18570	18570	0
555	20240213	092600	51936240	18570	18570	18570	18570	0
556	20240213	092500	51936240	18570	18570	18570	18570	5
557	20240213	092400	51843390	18570	18570	18570	18570	8
558	20240213	092300	51694830	18560	18560	18560	18550	110
559	20240213	092200	49653960	18570	18580	18580	18570	121
560	20240213	092100	47405900	18650	18650	18650	18650	0
561	20240213	092000	47405900	18650	18650	18650	18650	0
562	20240213	091900	47405900	18650	18650	18650	18650	0
563	20240213	091800	47405900	18650	18650	18650	18650	60
564	20240213	091700	46286900	18660	18660	18660	18660	0
565	20240213	091600	46286900	18660	18660	18660	18660	10
566	20240213	091500	46100300	18690	18690	18690	18690	20
567	20240213	091400	45726500	18690	18660	18690	18660	96
568	20240213	091300	43932540	18550	18640	18640	18550	772
569	20240213	091200	29562260	18680	18680	18680	18680	65
570	20240213	091100	28348060	18680	18680	18680	18680	0
571	20240213	091000	28348060	18680	18610	18680	18610	913
572	20240213	090900	11333170	18620	18540	18620	18540	64
573	20240213	090800	10143270	18620	18600	18620	18600	52
574	20240213	090700	9175230	18520	18520	18520	18520	0
575	20240213	090600	9175230	18520	18520	18520	18520	0
576	20240213	090500	9175230	18520	18520	18520	18520	0
577	20240213	090400	9175230	18520	18520	18520	18520	8
578	20240213	090300	9027070	18520	18520	18520	18520	0
579	20240213	090200	9027070	18520	18540	18540	18520	272
580	20240213	090100	3985630	18640	18510	18640	18510	20
581	20240213	090000	3615300	18540	18540	18540	18540	195