KissMeData/038680/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192100	1817827380	5460	5460	5460	5460	2959
3	20240216	192000	1817827380	5460	5460	5460	5460	0
4	20240216	191900	1817827380	5460	5460	5460	5460	0
5	20240216	191800	1817827380	5460	5460	5460	5460	0
6	20240216	191700	1817827380	5460	5460	5460	5460	0
7	20240216	191600	1817827380	5460	5460	5460	5460	0
8	20240216	191500	1817827380	5460	5460	5460	5460	0
9	20240216	191400	1817827380	5460	5460	5460	5460	0
10	20240216	191300	1817827380	5460	5460	5460	5460	0
11	20240216	191200	1817827380	5460	5460	5460	5460	0
12	20240216	191100	1817827380	5460	5460	5460	5460	0
13	20240216	191000	1817827380	5460	5460	5460	5460	0
14	20240216	190900	1817827380	5460	5460	5460	5460	0
15	20240216	190800	1817827380	5460	5460	5460	5460	0
16	20240216	190700	1817827380	5460	5460	5460	5460	0
17	20240216	190600	1817827380	5460	5460	5460	5460	0
18	20240216	190500	1817827380	5460	5460	5460	5460	0
19	20240216	190400	1817827380	5460	5460	5460	5460	0
20	20240216	190300	1817827380	5460	5460	5460	5460	0
21	20240216	190200	1817827380	5460	5460	5460	5460	0
22	20240216	190100	1817827380	5460	5460	5460	5460	0
23	20240216	190000	1817827380	5460	5460	5460	5460	0
24	20240216	185900	1817827380	5460	5460	5460	5460	0
25	20240216	185800	1817827380	5460	5460	5460	5460	0
26	20240216	185700	1817827380	5460	5460	5460	5460	0
27	20240216	185600	1817827380	5460	5460	5460	5460	0
28	20240216	185500	1817827380	5460	5460	5460	5460	0
29	20240216	185400	1817827380	5460	5460	5460	5460	0
30	20240216	185300	1817827380	5460	5460	5460	5460	0
31	20240216	185200	1817827380	5460	5460	5460	5460	0
32	20240216	185100	1817827380	5460	5460	5460	5460	2959
33	20240216	185000	1817827380	5460	5460	5460	5460	0
34	20240216	184900	1817827380	5460	5460	5460	5460	0
35	20240216	184800	1817827380	5460	5460	5460	5460	0
36	20240216	184700	1817827380	5460	5460	5460	5460	0
37	20240216	184600	1817827380	5460	5460	5460	5460	0
38	20240216	184500	1817827380	5460	5460	5460	5460	0
39	20240216	184400	1817827380	5460	5460	5460	5460	0
40	20240216	184300	1817827380	5460	5460	5460	5460	0
41	20240216	184200	1817827380	5460	5460	5460	5460	0
42	20240216	184100	1817827380	5460	5460	5460	5460	0
43	20240216	184000	1817827380	5460	5460	5460	5460	0
44	20240216	183900	1817827380	5460	5460	5460	5460	0
45	20240216	183800	1817827380	5460	5460	5460	5460	0
46	20240216	183700	1817827380	5460	5460	5460	5460	0
47	20240216	183600	1817827380	5460	5460	5460	5460	0
48	20240216	183500	1817827380	5460	5460	5460	5460	0
49	20240216	183400	1817827380	5460	5460	5460	5460	0
50	20240216	183300	1817827380	5460	5460	5460	5460	0
51	20240216	183200	1817827380	5460	5460	5460	5460	0
52	20240216	183100	1817827380	5460	5460	5460	5460	0
53	20240216	183000	1817827380	5460	5460	5460	5460	0
54	20240216	182900	1817827380	5460	5460	5460	5460	0
55	20240216	182800	1817827380	5460	5460	5460	5460	0
56	20240216	182700	1817827380	5460	5460	5460	5460	0
57	20240216	182600	1817827380	5460	5460	5460	5460	0
58	20240216	182500	1817827380	5460	5460	5460	5460	0
59	20240216	182400	1817827380	5460	5460	5460	5460	0
60	20240216	182300	1817827380	5460	5460	5460	5460	0
61	20240216	182200	1817827380	5460	5460	5460	5460	0
62	20240216	182100	1817827380	5460	5460	5460	5460	2959
63	20240216	182000	1817827380	5460	5460	5460	5460	0
64	20240216	181900	1817827380	5460	5460	5460	5460	0
65	20240216	181800	1817827380	5460	5460	5460	5460	0
66	20240216	181700	1817827380	5460	5460	5460	5460	0
67	20240216	181600	1817827380	5460	5460	5460	5460	0
68	20240216	181500	1817827380	5460	5460	5460	5460	0
69	20240216	181400	1817827380	5460	5460	5460	5460	0
70	20240216	181300	1817827380	5460	5460	5460	5460	0
71	20240216	181200	1817827380	5460	5460	5460	5460	0
72	20240216	181100	1817827380	5460	5460	5460	5460	0
73	20240216	181000	1817827380	5460	5460	5460	5460	0
74	20240216	180900	1817827380	5460	5460	5460	5460	0
75	20240216	180800	1817827380	5460	5460	5460	5460	0
76	20240216	180700	1817827380	5460	5460	5460	5460	0
77	20240216	180600	1817827380	5460	5460	5460	5460	0
78	20240216	180500	1817827380	5460	5460	5460	5460	0
79	20240216	180400	1817827380	5460	5460	5460	5460	0
80	20240216	180300	1817827380	5460	5460	5460	5460	0
81	20240216	180200	1817827380	5460	5460	5460	5460	0
82	20240216	180100	1817827380	5460	5460	5460	5460	0
83	20240216	180000	1817827380	5460	5460	5460	5460	0
84	20240216	175900	1817827380	5460	5460	5460	5460	0
85	20240216	175800	1817827380	5460	5460	5460	5460	0
86	20240216	175700	1817827380	5460	5460	5460	5460	0
87	20240216	175600	1817827380	5460	5460	5460	5460	0
88	20240216	175500	1817827380	5460	5460	5460	5460	0
89	20240216	175400	1817827380	5460	5460	5460	5460	0
90	20240216	175300	1817827380	5460	5460	5460	5460	0
91	20240216	175200	1817827380	5460	5460	5460	5460	0
92	20240216	175100	1817827380	5460	5460	5460	5460	2959
93	20240216	175000	1817827380	5460	5460	5460	5460	0
94	20240216	174900	1817827380	5460	5460	5460	5460	0
95	20240216	174800	1817827380	5460	5460	5460	5460	0
96	20240216	174700	1817827380	5460	5460	5460	5460	0
97	20240216	174600	1817827380	5460	5460	5460	5460	0
98	20240216	174500	1817827380	5460	5460	5460	5460	0
99	20240216	174400	1817827380	5460	5460	5460	5460	0
100	20240216	174300	1817827380	5460	5460	5460	5460	0
101	20240216	174200	1817827380	5460	5460	5460	5460	0
102	20240216	174100	1817827380	5460	5460	5460	5460	0
103	20240216	174000	1817827380	5460	5460	5460	5460	0
104	20240216	173900	1817827380	5460	5460	5460	5460	0
105	20240216	173800	1817827380	5460	5460	5460	5460	0
106	20240216	173700	1817827380	5460	5460	5460	5460	0
107	20240216	173600	1817827380	5460	5460	5460	5460	0
108	20240216	173500	1817827380	5460	5460	5460	5460	0
109	20240216	173400	1817827380	5460	5460	5460	5460	0
110	20240216	173300	1817827380	5460	5460	5460	5460	0
111	20240216	173200	1817827380	5460	5460	5460	5460	0
112	20240216	173100	1817827380	5460	5460	5460	5460	0
113	20240216	173000	1817827380	5460	5460	5460	5460	0
114	20240216	172900	1817827380	5460	5460	5460	5460	0
115	20240216	172800	1817827380	5460	5460	5460	5460	0
116	20240216	172700	1817827380	5460	5460	5460	5460	0
117	20240216	172600	1817827380	5460	5460	5460	5460	0
118	20240216	172500	1817827380	5460	5460	5460	5460	0
119	20240216	172400	1817827380	5460	5460	5460	5460	0
120	20240216	172300	1817827380	5460	5460	5460	5460	0
121	20240216	172200	1817827380	5460	5460	5460	5460	0
122	20240216	172100	1817827380	5460	5460	5460	5460	2959
123	20240216	172000	1817827380	5460	5460	5460	5460	0
124	20240216	171900	1817827380	5460	5460	5460	5460	0
125	20240216	171800	1817827380	5460	5460	5460	5460	0
126	20240216	171700	1817827380	5460	5460	5460	5460	0
127	20240216	171600	1817827380	5460	5460	5460	5460	0
128	20240216	171500	1817827380	5460	5460	5460	5460	0
129	20240216	171400	1817827380	5460	5460	5460	5460	0
130	20240216	171300	1817827380	5460	5460	5460	5460	0
131	20240216	171200	1817827380	5460	5460	5460	5460	0
132	20240216	171100	1817827380	5460	5460	5460	5460	0
133	20240216	171000	1817827380	5460	5460	5460	5460	0
134	20240216	170900	1817827380	5460	5460	5460	5460	0
135	20240216	170800	1817827380	5460	5460	5460	5460	0
136	20240216	170700	1817827380	5460	5460	5460	5460	0
137	20240216	170600	1817827380	5460	5460	5460	5460	0
138	20240216	170500	1817827380	5460	5460	5460	5460	0
139	20240216	170400	1817827380	5460	5460	5460	5460	0
140	20240216	170300	1817827380	5460	5460	5460	5460	0
141	20240216	170200	1817827380	5460	5460	5460	5460	0
142	20240216	170100	1817827380	5460	5460	5460	5460	0
143	20240216	170000	1817827380	5460	5460	5460	5460	0
144	20240216	165900	1817827380	5460	5460	5460	5460	0
145	20240216	165800	1817827380	5460	5460	5460	5460	0
146	20240216	165700	1817827380	5460	5460	5460	5460	0
147	20240216	165600	1817827380	5460	5460	5460	5460	0
148	20240216	165500	1817827380	5460	5460	5460	5460	0
149	20240216	165400	1817827380	5460	5460	5460	5460	0
150	20240216	165300	1817827380	5460	5460	5460	5460	0
151	20240216	165200	1817827380	5460	5460	5460	5460	0
152	20240216	165100	1817827380	5460	5460	5460	5460	2959
153	20240216	165000	1817827380	5460	5460	5460	5460	0
154	20240216	164900	1817827380	5460	5460	5460	5460	0
155	20240216	164800	1817827380	5460	5460	5460	5460	0
156	20240216	164700	1817827380	5460	5460	5460	5460	0
157	20240216	164600	1817827380	5460	5460	5460	5460	0
158	20240216	164500	1817827380	5460	5460	5460	5460	0
159	20240216	164400	1817827380	5460	5460	5460	5460	0
160	20240216	164300	1817827380	5460	5460	5460	5460	0
161	20240216	164200	1817827380	5460	5460	5460	5460	0
162	20240216	164100	1817827380	5460	5460	5460	5460	0
163	20240216	164000	1817827380	5460	5460	5460	5460	0
164	20240216	163900	1817827380	5460	5460	5460	5460	0
165	20240216	163800	1817827380	5460	5460	5460	5460	0
166	20240216	163700	1817827380	5460	5460	5460	5460	0
167	20240216	163600	1817827380	5460	5460	5460	5460	0
168	20240216	163500	1817827380	5460	5460	5460	5460	0
169	20240216	163400	1817827380	5460	5460	5460	5460	0
170	20240216	163300	1817827380	5460	5460	5460	5460	0
171	20240216	163200	1817827380	5460	5460	5460	5460	0
172	20240216	163100	1817827380	5460	5460	5460	5460	0
173	20240216	163000	1817827380	5460	5460	5460	5460	0
174	20240216	162900	1817827380	5460	5460	5460	5460	0
175	20240216	162800	1817827380	5460	5460	5460	5460	0
176	20240216	162700	1817827380	5460	5460	5460	5460	0
177	20240216	162600	1817827380	5460	5460	5460	5460	0
178	20240216	162500	1817827380	5460	5460	5460	5460	0
179	20240216	162400	1817827380	5460	5460	5460	5460	0
180	20240216	162300	1817827380	5460	5460	5460	5460	0
181	20240216	162200	1817827380	5460	5460	5460	5460	0
182	20240216	162100	1817827380	5460	5460	5460	5460	2959
183	20240216	162000	1817827380	5460	5460	5460	5460	0
184	20240216	161900	1817827380	5460	5460	5460	5460	0
185	20240216	161800	1817827380	5460	5460	5460	5460	0
186	20240216	161700	1817827380	5460	5460	5460	5460	0
187	20240216	161600	1817827380	5460	5460	5460	5460	0
188	20240216	161500	1817827380	5460	5460	5460	5460	0
189	20240216	161400	1817827380	5460	5460	5460	5460	0
190	20240216	161300	1817827380	5460	5460	5460	5460	0
191	20240216	161200	1817827380	5460	5460	5460	5460	0
192	20240216	161100	1817827380	5460	5460	5460	5460	0
193	20240216	161000	1817827380	5460	5460	5460	5460	0
194	20240216	160900	1817827380	5460	5460	5460	5460	0
195	20240216	160800	1817827380	5460	5460	5460	5460	0
196	20240216	160700	1817827380	5460	5460	5460	5460	0
197	20240216	160600	1817827380	5460	5460	5460	5460	0
198	20240216	160500	1817827380	5460	5460	5460	5460	0
199	20240216	160400	1817827380	5460	5460	5460	5460	0
200	20240216	160300	1817827380	5460	5460	5460	5460	0
201	20240216	160200	1817827380	5460	5460	5460	5460	0
202	20240216	160100	1817827380	5460	5460	5460	5460	0
203	20240216	160000	1817827380	5460	5460	5460	5460	0
204	20240216	155900	1817827380	5460	5460	5460	5460	0
205	20240216	155800	1817827380	5460	5460	5460	5460	0
206	20240216	155700	1817827380	5460	5460	5460	5460	0
207	20240216	155600	1817827380	5460	5460	5460	5460	0
208	20240216	155500	1817827380	5460	5460	5460	5460	0
209	20240216	155400	1817827380	5460	5460	5460	5460	0
210	20240216	155300	1817827380	5460	5460	5460	5460	0
211	20240216	155200	1817827380	5460	5460	5460	5460	0
212	20240216	155100	1817827380	5460	5460	5460	5460	2959
213	20240216	155000	1817827380	5460	5460	5460	5460	0
214	20240216	154900	1817827380	5460	5460	5460	5460	0
215	20240216	154800	1817827380	5460	5460	5460	5460	0
216	20240216	154700	1817827380	5460	5460	5460	5460	0
217	20240216	154600	1817827380	5460	5460	5460	5460	0
218	20240216	154500	1817827380	5460	5460	5460	5460	0
219	20240216	154400	1817827380	5460	5460	5460	5460	0
220	20240216	154300	1817827380	5460	5460	5460	5460	0
221	20240216	154200	1817827380	5460	5460	5460	5460	0
222	20240216	154100	1817827380	5460	5460	5460	5460	0
223	20240216	154000	1817827380	5460	5460	5460	5460	0
224	20240216	153900	1817827380	5460	5460	5460	5460	0
225	20240216	153800	1817827380	5460	5460	5460	5460	0
226	20240216	153700	1817827380	5460	5460	5460	5460	0
227	20240216	153600	1817827380	5460	5460	5460	5460	0
228	20240216	153500	1817827380	5460	5460	5460	5460	0
229	20240216	153400	1817827380	5460	5460	5460	5460	0
230	20240216	153300	1817827380	5460	5460	5460	5460	0
231	20240216	153200	1817827380	5460	5460	5460	5460	0
232	20240216	153100	1817827380	5460	5460	5460	5460	0
233	20240216	153000	1817827380	5460	5460	5460	5460	2959
234	20240216	152900	1801671240	5440	5440	5440	5440	0
235	20240216	152800	1801671240	5440	5440	5440	5440	0
236	20240216	152700	1801671240	5440	5440	5440	5440	0
237	20240216	152600	1801671240	5440	5440	5440	5440	0
238	20240216	152500	1801671240	5440	5440	5440	5440	0
239	20240216	152400	1801671240	5440	5440	5440	5440	0
240	20240216	152300	1801671240	5440	5440	5440	5440	0
241	20240216	152200	1801671240	5440	5440	5440	5440	0
242	20240216	152100	1801671240	5440	5440	5440	5440	0
243	20240216	152000	1801671240	5440	5440	5440	5440	0
244	20240216	151900	1801671240	5440	5440	5450	5440	616
245	20240216	151800	1798319260	5460	5460	5460	5450	771
246	20240216	151700	1794114580	5460	5460	5470	5450	739
247	20240216	151600	1790075200	5470	5460	5470	5460	558
248	20240216	151500	1787028510	5490	5470	5490	5470	1000
249	20240216	151400	1781550900	5480	5450	5480	5450	840
250	20240216	151300	1776963850	5440	5440	5450	5440	1027
251	20240216	151200	1771375020	5450	5440	5450	5440	5076
252	20240216	151100	1743711550	5440	5440	5440	5440	101
253	20240216	151000	1743162110	5430	5450	5450	5430	54
254	20240216	150900	1742868290	5450	5430	5450	5430	44
255	20240216	150800	1742629350	5450	5420	5450	5420	313
256	20240216	150700	1740932740	5420	5430	5430	5420	479
257	20240216	150600	1738331800	5410	5410	5410	5410	46
258	20240216	150500	1738082940	5420	5430	5430	5420	256
259	20240216	150400	1736693850	5430	5430	5430	5430	1
260	20240216	150300	1736688420	5400	5420	5420	5400	1373
261	20240216	150200	1729263210	5420	5420	5420	5420	122
262	20240216	150100	1728601970	5420	5430	5430	5420	130
263	20240216	150000	1727897240	5430	5430	5430	5430	55
264	20240216	145900	1727598590	5430	5440	5440	5430	1106
265	20240216	145800	1721592010	5440	5440	5450	5440	951
266	20240216	145700	1716416570	5440	5450	5450	5440	28
267	20240216	145600	1716264150	5440	5440	5440	5440	4
268	20240216	145500	1716242390	5450	5450	5450	5450	627
269	20240216	145400	1712825240	5440	5440	5440	5440	0
270	20240216	145300	1712825240	5440	5440	5440	5440	0
271	20240216	145200	1712825240	5440	5440	5440	5440	0
272	20240216	145100	1712825240	5440	5440	5440	5440	13
273	20240216	145000	1712754520	5440	5440	5440	5440	81
274	20240216	144900	1712313880	5440	5440	5440	5440	59
275	20240216	144800	1711992920	5440	5450	5450	5440	689
276	20240216	144700	1708238010	5450	5450	5450	5450	946
277	20240216	144600	1703082310	5450	5450	5450	5450	434
278	20240216	144500	1700717010	5450	5450	5450	5440	258
279	20240216	144400	1699311030	5450	5450	5450	5440	231
280	20240216	144300	1698052100	5460	5450	5460	5450	84
281	20240216	144200	1697594200	5450	5460	5460	5450	241
282	20240216	144100	1696278420	5460	5460	5460	5460	417
283	20240216	144000	1694001600	5460	5460	5460	5460	106
284	20240216	143900	1693422840	5460	5440	5460	5440	1267
285	20240216	143800	1686512010	5440	5430	5440	5430	298
286	20240216	143700	1684892920	5440	5440	5440	5440	0
287	20240216	143600	1684892920	5440	5430	5440	5430	181
288	20240216	143500	1683909320	5440	5440	5440	5440	0
289	20240216	143400	1683909320	5440	5430	5440	5420	283
290	20240216	143300	1682373310	5430	5430	5430	5430	0
291	20240216	143200	1682373310	5430	5450	5450	5430	846
292	20240216	143100	1677764750	5460	5460	5460	5450	101
293	20240216	143000	1677214020	5450	5450	5450	5450	0
294	20240216	142900	1677214020	5450	5450	5460	5450	1981
295	20240216	142800	1666412570	5450	5450	5460	5450	462
296	20240216	142700	1663892170	5450	5430	5450	5430	3000
297	20240216	142600	1647558420	5440	5420	5440	5420	1101
298	20240216	142500	1641572700	5420	5430	5430	5420	1567
299	20240216	142400	1633063960	5430	5430	5430	5430	725
300	20240216	142300	1629127210	5430	5430	5430	5430	1
301	20240216	142200	1629121780	5440	5440	5440	5440	0
302	20240216	142100	1629121780	5440	5450	5450	5440	1166
303	20240216	142000	1622767180	5450	5440	5450	5440	913
304	20240216	141900	1617792090	5460	5460	5460	5460	8
305	20240216	141800	1617748410	5460	5460	5460	5460	0
306	20240216	141700	1617748410	5460	5440	5460	5430	501
307	20240216	141600	1615027450	5450	5450	5450	5450	0
308	20240216	141500	1615027450	5450	5450	5450	5430	3067
309	20240216	141400	1598315460	5460	5460	5460	5460	0
310	20240216	141300	1598315460	5460	5460	5460	5460	0
311	20240216	141200	1598315460	5460	5460	5460	5460	0
312	20240216	141100	1598315460	5460	5450	5460	5430	518
313	20240216	141000	1595492840	5450	5450	5480	5450	2903
314	20240216	140900	1579623860	5450	5430	5450	5430	3028
315	20240216	140800	1563140370	5420	5410	5420	5410	748
316	20240216	140700	1559086740	5420	5400	5420	5400	1451
317	20240216	140600	1551239270	5400	5400	5400	5400	0
318	20240216	140500	1551239270	5400	5400	5400	5380	4
319	20240216	140400	1551217710	5390	5390	5400	5390	45
320	20240216	140300	1550975130	5400	5390	5400	5380	1723
321	20240216	140200	1541699860	5400	5400	5400	5400	2293
322	20240216	140100	1529317660	5400	5410	5410	5400	348
323	20240216	140000	1527435060	5420	5410	5420	5410	54
324	20240216	135900	1527142820	5410	5410	5410	5410	0
325	20240216	135800	1527142820	5410	5410	5410	5410	0
326	20240216	135700	1527142820	5410	5420	5420	5410	2
327	20240216	135600	1527131990	5420	5420	5420	5420	8
328	20240216	135500	1527088630	5420	5420	5420	5420	0
329	20240216	135400	1527088630	5420	5420	5420	5420	2
330	20240216	135300	1527077790	5420	5420	5420	5420	0
331	20240216	135200	1527077790	5420	5420	5420	5410	3
332	20240216	135100	1527061540	5420	5430	5430	5420	51
333	20240216	135000	1526785110	5420	5410	5420	5410	185
334	20240216	134900	1525782500	5410	5410	5410	5410	117
335	20240216	134800	1525149530	5410	5420	5420	5410	128
336	20240216	134700	1524456940	5420	5410	5420	5410	3085
337	20240216	134600	1507737020	5410	5410	5410	5410	122
338	20240216	134500	1507077000	5410	5410	5410	5410	153
339	20240216	134400	1506249270	5410	5410	5410	5410	50
340	20240216	134300	1505978770	5410	5410	5410	5410	48
341	20240216	134200	1505719090	5410	5420	5420	5410	1323
342	20240216	134100	1498549160	5430	5430	5430	5430	0
343	20240216	134000	1498549160	5430	5430	5430	5430	767
344	20240216	133900	1494384350	5430	5440	5440	5430	473
345	20240216	133800	1491811460	5440	5440	5440	5440	201
346	20240216	133700	1490718020	5420	5420	5420	5420	0
347	20240216	133600	1490718020	5420	5420	5420	5420	2
348	20240216	133500	1490707180	5440	5440	5440	5440	1
349	20240216	133400	1490701740	5450	5440	5450	5440	100
350	20240216	133300	1490157470	5450	5430	5450	5430	2010
351	20240216	133200	1479220020	5430	5430	5430	5430	1
352	20240216	133100	1479214590	5420	5420	5420	5420	0
353	20240216	133000	1479214590	5420	5420	5420	5420	1
354	20240216	132900	1479209170	5430	5420	5430	5420	2
355	20240216	132800	1479198320	5420	5420	5420	5420	28
356	20240216	132700	1479046560	5420	5420	5420	5420	0
357	20240216	132600	1479046560	5420	5420	5420	5420	25
358	20240216	132500	1478911060	5420	5420	5420	5420	718
359	20240216	132400	1475019500	5410	5410	5410	5410	327
360	20240216	132300	1473250430	5420	5430	5430	5410	383
361	20240216	132200	1471175520	5430	5440	5440	5430	35
362	20240216	132100	1470985360	5450	5440	5450	5440	3000
363	20240216	132000	1454642150	5430	5430	5430	5430	10
364	20240216	131900	1454587850	5430	5430	5430	5430	0
365	20240216	131800	1454587850	5430	5430	5430	5430	0
366	20240216	131700	1454587850	5430	5430	5430	5430	0
367	20240216	131600	1454587850	5430	5430	5430	5430	62
368	20240216	131500	1454251190	5430	5430	5430	5430	20
369	20240216	131400	1454142590	5430	5430	5430	5430	60
370	20240216	131300	1453816790	5430	5430	5430	5430	0
371	20240216	131200	1453816790	5430	5430	5430	5430	2
372	20240216	131100	1453805930	5410	5430	5440	5410	2576
373	20240216	131000	1439803410	5410	5420	5420	5410	63
374	20240216	130900	1439462450	5420	5410	5420	5410	315
375	20240216	130800	1437755480	5410	5420	5420	5410	43
376	20240216	130700	1437522840	5430	5420	5430	5420	975
377	20240216	130600	1432228940	5420	5420	5420	5420	214
378	20240216	130500	1431069060	5430	5410	5430	5410	742
379	20240216	130400	1427045770	5410	5390	5420	5390	5105
380	20240216	130300	1399402080	5380	5380	5380	5380	13
381	20240216	130200	1399332140	5380	5380	5380	5380	364
382	20240216	130100	1397373820	5380	5380	5380	5380	4
383	20240216	130000	1397352300	5370	5370	5370	5370	337
384	20240216	125900	1395542610	5370	5380	5380	5370	58
385	20240216	125800	1395231130	5370	5370	5370	5370	7
386	20240216	125700	1395193540	5360	5360	5360	5360	0
387	20240216	125600	1395193540	5360	5370	5380	5360	161
388	20240216	125500	1394329200	5380	5370	5380	5370	157
389	20240216	125400	1393486100	5400	5370	5400	5370	4107
390	20240216	125300	1371321400	5370	5370	5370	5370	19
391	20240216	125200	1371219370	5370	5360	5370	5360	341
392	20240216	125100	1369388340	5370	5360	5370	5360	202
393	20240216	125000	1368305610	5350	5340	5350	5340	182
394	20240216	124900	1367332330	5340	5350	5350	5340	1095
395	20240216	124800	1361485000	5350	5350	5350	5350	48
396	20240216	124700	1361228200	5330	5340	5340	5330	2202
397	20240216	124600	1349486240	5360	5360	5360	5360	0
398	20240216	124500	1349486240	5360	5350	5360	5340	835
399	20240216	124400	1345023950	5350	5350	5350	5350	100
400	20240216	124300	1344488950	5350	5350	5350	5350	676
401	20240216	124200	1340872350	5350	5350	5350	5350	22
402	20240216	124100	1340754650	5350	5350	5350	5350	0
403	20240216	124000	1340754650	5350	5350	5350	5350	184
404	20240216	123900	1339770250	5350	5350	5350	5350	102
405	20240216	123800	1339224550	5350	5350	5350	5350	2
406	20240216	123700	1339213850	5330	5330	5350	5330	830
407	20240216	123600	1334787130	5360	5360	5360	5360	1
408	20240216	123500	1334781770	5360	5320	5360	5320	10560
409	20240216	123400	1278418980	5320	5340	5340	5320	1666
410	20240216	123300	1269537060	5340	5350	5350	5340	5716
411	20240216	123200	1239001540	5350	5360	5360	5350	1000
412	20240216	123100	1233649590	5360	5370	5370	5360	534
413	20240216	123000	1230786310	5380	5360	5380	5360	602
414	20240216	122900	1227559550	5360	5360	5360	5360	1380
415	20240216	122800	1220162750	5360	5370	5370	5360	921
416	20240216	122700	1215224060	5370	5370	5370	5370	0
417	20240216	122600	1215224060	5370	5370	5370	5370	190
418	20240216	122500	1214203760	5370	5370	5370	5370	698
419	20240216	122400	1210455500	5370	5380	5380	5360	1306
420	20240216	122300	1203437060	5380	5390	5390	5380	4
421	20240216	122200	1203415510	5380	5380	5380	5380	0
422	20240216	122100	1203415510	5380	5380	5380	5380	99
423	20240216	122000	1202882890	5390	5370	5390	5370	147
424	20240216	121900	1202092490	5360	5360	5360	5360	100
425	20240216	121800	1201556490	5360	5360	5360	5360	1
426	20240216	121700	1201551130	5360	5380	5380	5360	1081
427	20240216	121600	1195751010	5370	5370	5370	5370	34
428	20240216	121500	1195568430	5360	5380	5390	5360	444
429	20240216	121400	1193178960	5370	5360	5370	5360	529
430	20240216	121300	1190338640	5370	5360	5370	5360	21
431	20240216	121200	1190225880	5370	5380	5380	5370	1653
432	20240216	121100	1181349260	5380	5380	5380	5370	3032
433	20240216	121000	1165037130	5390	5390	5390	5390	11
434	20240216	120900	1164977840	5390	5390	5390	5390	0
435	20240216	120800	1164977840	5390	5390	5390	5390	0
436	20240216	120700	1164977840	5390	5390	5390	5390	108
437	20240216	120600	1164395720	5390	5390	5390	5390	511
438	20240216	120500	1161641430	5390	5390	5390	5390	0
439	20240216	120400	1161641430	5390	5390	5390	5390	4
440	20240216	120300	1161619870	5390	5390	5390	5390	20
441	20240216	120200	1161512070	5390	5390	5390	5390	679
442	20240216	120100	1157852260	5390	5400	5400	5390	4147
443	20240216	120000	1135486160	5400	5400	5410	5400	131
444	20240216	115900	1134778750	5410	5410	5410	5410	94
445	20240216	115800	1134270210	5410	5410	5410	5410	123
446	20240216	115700	1133604780	5400	5390	5400	5390	933
447	20240216	115600	1128569680	5400	5400	5400	5400	92
448	20240216	115500	1128072880	5390	5390	5390	5390	1
449	20240216	115400	1128067490	5390	5400	5400	5390	83
450	20240216	115300	1127619400	5400	5400	5400	5400	3
451	20240216	115200	1127603200	5400	5400	5400	5400	500
452	20240216	115100	1124903200	5400	5390	5400	5390	3
453	20240216	115000	1124887010	5400	5390	5400	5390	958
454	20240216	114900	1119718390	5390	5390	5390	5390	314
455	20240216	114800	1118025930	5390	5390	5390	5390	20
456	20240216	114700	1117918130	5390	5400	5400	5390	502
457	20240216	114600	1115212150	5400	5400	5400	5400	123
458	20240216	114500	1114547950	5400	5400	5400	5400	20
459	20240216	114400	1114439950	5400	5410	5410	5400	330
460	20240216	114300	1112655880	5410	5410	5410	5390	2012
461	20240216	114200	1101810790	5410	5410	5410	5410	3
462	20240216	114100	1101794560	5410	5410	5410	5410	1
463	20240216	114000	1101789150	5400	5410	5410	5390	525
464	20240216	113900	1098955150	5410	5400	5410	5400	53
465	20240216	113800	1098668920	5400	5410	5410	5400	700
466	20240216	113700	1094887920	5410	5410	5410	5400	189
467	20240216	113600	1093867270	5410	5410	5410	5410	113
468	20240216	113500	1093255940	5410	5410	5410	5410	12
469	20240216	113400	1093191020	5410	5410	5420	5400	565
470	20240216	113300	1090137630	5410	5420	5420	5410	172
471	20240216	113200	1089205400	5420	5410	5420	5410	33
472	20240216	113100	1089026860	5420	5420	5420	5420	3
473	20240216	113000	1089010600	5420	5400	5420	5400	875
474	20240216	112900	1084285560	5430	5430	5430	5430	188
475	20240216	112800	1083264720	5430	5430	5430	5430	2
476	20240216	112700	1083253860	5430	5430	5430	5430	2
477	20240216	112600	1083243000	5430	5430	5430	5400	1002
478	20240216	112500	1077832140	5400	5430	5430	5400	144
479	20240216	112400	1077053550	5430	5410	5430	5410	250
480	20240216	112300	1075698550	5430	5430	5430	5430	400
481	20240216	112200	1073526550	5430	5430	5430	5430	994
482	20240216	112100	1068129130	5400	5390	5400	5390	6669
483	20240216	112000	1032116620	5400	5420	5430	5390	12378
484	20240216	111900	965179540	5420	5420	5420	5420	104
485	20240216	111800	964615860	5430	5430	5430	5430	484
486	20240216	111700	961987740	5430	5430	5430	5430	3
487	20240216	111600	961971450	5430	5430	5430	5430	539
488	20240216	111500	959044680	5430	5430	5430	5430	2
489	20240216	111400	959033820	5430	5420	5430	5420	842
490	20240216	111300	954470170	5420	5420	5420	5420	2
491	20240216	111200	954459330	5410	5420	5420	5410	554
492	20240216	111100	951462160	5420	5420	5420	5420	4
493	20240216	111000	951440480	5420	5420	5420	5410	23
494	20240216	110900	951315930	5420	5420	5420	5420	14
495	20240216	110800	951240050	5420	5430	5430	5420	1642
496	20240216	110700	942340400	5430	5450	5450	5420	2120
497	20240216	110600	930843320	5450	5440	5450	5440	158
498	20240216	110500	929983770	5450	5450	5450	5450	0
499	20240216	110400	929983770	5450	5450	5450	5450	1
500	20240216	110300	929978320	5440	5440	5440	5440	0
501	20240216	110200	929978320	5440	5450	5450	5440	2002
502	20240216	110100	919067440	5440	5440	5440	5440	26
503	20240216	110000	918926000	5440	5450	5450	5440	40
504	20240216	105900	918708200	5450	5450	5450	5450	18
505	20240216	105800	918610100	5450	5450	5450	5450	0
506	20240216	105700	918610100	5450	5450	5450	5450	0
507	20240216	105600	918610100	5450	5450	5450	5450	200
508	20240216	105500	917520100	5440	5450	5450	5440	33
509	20240216	105400	917340480	5450	5440	5450	5440	802
510	20240216	105300	912969600	5440	5440	5440	5440	6
511	20240216	105200	912936960	5440	5440	5450	5440	24
512	20240216	105100	912806210	5450	5450	5450	5450	0
513	20240216	105000	912806210	5450	5440	5450	5440	123
514	20240216	104900	912137080	5440	5450	5450	5440	305
515	20240216	104800	910477830	5450	5450	5450	5450	1
516	20240216	104700	910472380	5440	5450	5450	5440	51
517	20240216	104600	910194930	5450	5450	5450	5450	0
518	20240216	104500	910194930	5450	5450	5450	5450	64
519	20240216	104400	909846130	5450	5440	5450	5440	260
520	20240216	104300	908429180	5440	5440	5440	5440	4
521	20240216	104200	908407420	5440	5440	5440	5440	73
522	20240216	104100	908010300	5450	5430	5450	5430	50
523	20240216	104000	907738390	5430	5430	5450	5430	806
524	20240216	103900	903348480	5430	5430	5430	5430	36
525	20240216	103800	903153000	5430	5420	5430	5420	140
526	20240216	103700	902393720	5440	5420	5440	5420	844
527	20240216	103600	897803870	5410	5410	5410	5410	318
528	20240216	103500	896083490	5410	5430	5440	5410	903
529	20240216	103400	891186770	5430	5430	5430	5430	3
530	20240216	103300	891170480	5430	5430	5430	5430	44
531	20240216	103200	890931560	5430	5430	5440	5430	40
532	20240216	103100	890714130	5430	5430	5440	5430	309
533	20240216	103000	889033250	5430	5430	5430	5430	87
534	20240216	102900	888560840	5440	5440	5440	5440	5
535	20240216	102800	888533640	5440	5440	5440	5440	1
536	20240216	102700	888528200	5430	5430	5430	5430	151
537	20240216	102600	887708270	5400	5400	5400	5400	180
538	20240216	102500	886736270	5400	5410	5410	5400	146
539	20240216	102400	885947820	5410	5420	5420	5410	4174
540	20240216	102300	863357320	5420	5430	5430	5420	43
541	20240216	102200	863123880	5430	5430	5430	5430	60
542	20240216	102100	862798080	5430	5430	5430	5430	10
543	20240216	102000	862743780	5420	5420	5420	5420	0
544	20240216	101900	862743780	5420	5430	5430	5420	503
545	20240216	101800	860014900	5450	5420	5450	5420	1025
546	20240216	101700	854451890	5430	5430	5430	5430	1
547	20240216	101600	854446460	5420	5420	5420	5420	1
548	20240216	101500	854441040	5420	5430	5430	5420	1379
549	20240216	101400	846953120	5430	5430	5430	5430	30
550	20240216	101300	846790220	5440	5440	5440	5440	30
551	20240216	101200	846627020	5440	5430	5440	5430	220
552	20240216	101100	845430420	5440	5440	5440	5440	19
553	20240216	101000	845327060	5440	5440	5440	5440	160
554	20240216	100900	844456660	5440	5440	5440	5440	1
555	20240216	100800	844451220	5430	5430	5430	5430	0
556	20240216	100700	844451220	5430	5440	5440	5430	288
557	20240216	100600	842885330	5440	5440	5440	5440	10
558	20240216	100500	842830930	5440	5440	5440	5440	5
559	20240216	100400	842803730	5440	5440	5440	5440	1
560	20240216	100300	842798290	5430	5440	5440	5430	308
561	20240216	100200	841124630	5450	5450	5450	5450	9
562	20240216	100100	841075580	5450	5450	5450	5450	1990
563	20240216	100000	830230080	5450	5450	5450	5450	421
564	20240216	095900	827935630	5470	5460	5470	5460	632
565	20240216	095800	824484880	5460	5460	5460	5460	300
566	20240216	095700	822846880	5460	5460	5460	5460	0
567	20240216	095600	822846880	5460	5460	5460	5460	0
568	20240216	095500	822846880	5460	5460	5460	5460	329
569	20240216	095400	821050540	5460	5460	5460	5460	26
570	20240216	095300	820908580	5460	5460	5460	5460	938
571	20240216	095200	815787100	5490	5480	5490	5480	360
572	20240216	095100	813811710	5460	5470	5470	5460	713
573	20240216	095000	809917720	5460	5490	5490	5460	676
574	20240216	094900	806226730	5490	5460	5500	5460	1128
575	20240216	094800	800038950	5460	5480	5480	5460	2198
576	20240216	094700	788005900	5470	5480	5480	5470	242
577	20240216	094600	786679840	5480	5480	5480	5480	2164
578	20240216	094500	774821120	5500	5470	5500	5470	1338
579	20240216	094400	767483100	5470	5460	5470	5460	351
580	20240216	094300	765565630	5470	5470	5470	5470	7
581	20240216	094200	765527340	5470	5480	5480	5470	3082
582	20240216	094100	748639800	5470	5470	5470	5470	70
583	20240216	094000	748256900	5480	5480	5480	5480	125
584	20240216	093900	747571900	5480	5460	5480	5460	1745
585	20240216	093800	738026670	5470	5460	5470	5460	2722
586	20240216	093700	723164510	5450	5440	5450	5440	1550
587	20240216	093600	714729390	5440	5440	5440	5440	420
588	20240216	093500	712444590	5440	5440	5450	5440	1207
589	20240216	093400	705877510	5440	5400	5440	5400	1502
590	20240216	093300	697722940	5400	5400	5420	5380	20130
591	20240216	093200	589161030	5400	5410	5420	5400	5409
592	20240216	093100	559923030	5410	5440	5440	5410	7076
593	20240216	093000	521561630	5430	5450	5450	5420	1096
594	20240216	092900	515620130	5420	5460	5460	5420	4897
595	20240216	092800	489005050	5440	5450	5450	5440	2168
596	20240216	092700	477190110	5460	5450	5460	5450	929
597	20240216	092600	472126860	5460	5450	5460	5450	1197
598	20240216	092500	465602960	5450	5470	5470	5450	2641
599	20240216	092400	451180090	5470	5470	5490	5470	2482
600	20240216	092300	437603530	5490	5470	5490	5470	395
601	20240216	092200	435435980	5490	5490	5490	5490	501
602	20240216	092100	432685490	5470	5470	5470	5470	60
603	20240216	092000	432357290	5470	5510	5510	5470	3648
604	20240216	091900	412325510	5510	5500	5510	5500	1622
605	20240216	091800	403390380	5510	5490	5510	5490	1778
606	20240216	091700	393605050	5480	5480	5480	5450	4873
607	20240216	091600	366972930	5480	5480	5490	5470	1784
608	20240216	091500	357209780	5480	5480	5490	5460	1199
609	20240216	091400	350637870	5480	5460	5480	5460	221
610	20240216	091300	349430810	5490	5460	5490	5460	1084
611	20240216	091200	343498080	5460	5450	5460	5430	1611
612	20240216	091100	334728090	5440	5450	5460	5440	2866
613	20240216	091000	319101350	5450	5440	5460	5440	7235
614	20240216	090900	279721730	5440	5430	5470	5430	3275
615	20240216	090800	261888980	5430	5440	5440	5430	1189
616	20240216	090700	255427880	5440	5450	5460	5440	2617
617	20240216	090600	241159160	5470	5550	5560	5460	14721
618	20240216	090500	159923520	5560	5530	5560	5530	1315
619	20240216	090400	152630030	5500	5480	5560	5470	6763
620	20240216	090300	115259160	5470	5440	5470	5440	3435
621	20240216	090200	96526400	5440	5470	5470	5440	4652
622	20240216	090100	71177130	5490	5510	5510	5470	2947
623	20240216	090000	54973330	5510	5550	5550	5500	8957