KissMeData/006490/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184600	437569872	1319	1319	1319	1319	7878
3	20240213	184500	437569872	1319	1319	1319	1319	0
4	20240213	184400	437569872	1319	1319	1319	1319	0
5	20240213	184300	437569872	1319	1319	1319	1319	0
6	20240213	184200	437569872	1319	1319	1319	1319	0
7	20240213	184100	437569872	1319	1319	1319	1319	0
8	20240213	184000	437569872	1319	1319	1319	1319	0
9	20240213	183900	437569872	1319	1319	1319	1319	0
10	20240213	183800	437569872	1319	1319	1319	1319	0
11	20240213	183700	437569872	1319	1319	1319	1319	0
12	20240213	183600	437569872	1319	1319	1319	1319	0
13	20240213	183500	437569872	1319	1319	1319	1319	0
14	20240213	183400	437569872	1319	1319	1319	1319	0
15	20240213	183300	437569872	1319	1319	1319	1319	0
16	20240213	183200	437569872	1319	1319	1319	1319	0
17	20240213	183100	437569872	1319	1319	1319	1319	0
18	20240213	183000	437569872	1319	1319	1319	1319	0
19	20240213	182900	437569872	1319	1319	1319	1319	0
20	20240213	182800	437569872	1319	1319	1319	1319	0
21	20240213	182700	437569872	1319	1319	1319	1319	0
22	20240213	182600	437569872	1319	1319	1319	1319	0
23	20240213	182500	437569872	1319	1319	1319	1319	0
24	20240213	182400	437569872	1319	1319	1319	1319	0
25	20240213	182300	437569872	1319	1319	1319	1319	0
26	20240213	182200	437569872	1319	1319	1319	1319	0
27	20240213	182100	437569872	1319	1319	1319	1319	0
28	20240213	182000	437569872	1319	1319	1319	1319	0
29	20240213	181900	437569872	1319	1319	1319	1319	0
30	20240213	181800	437569872	1319	1319	1319	1319	0
31	20240213	181700	437569872	1319	1319	1319	1319	0
32	20240213	181600	437569872	1319	1319	1319	1319	7878
33	20240213	181500	437569872	1319	1319	1319	1319	0
34	20240213	181400	437569872	1319	1319	1319	1319	0
35	20240213	181300	437569872	1319	1319	1319	1319	0
36	20240213	181200	437569872	1319	1319	1319	1319	0
37	20240213	181100	437569872	1319	1319	1319	1319	0
38	20240213	181000	437569872	1319	1319	1319	1319	0
39	20240213	180900	437569872	1319	1319	1319	1319	0
40	20240213	180800	437569872	1319	1319	1319	1319	0
41	20240213	180700	437569872	1319	1319	1319	1319	0
42	20240213	180600	437569872	1319	1319	1319	1319	0
43	20240213	180500	437569872	1319	1319	1319	1319	0
44	20240213	180400	437569872	1319	1319	1319	1319	0
45	20240213	180300	437569872	1319	1319	1319	1319	0
46	20240213	180200	437569872	1319	1319	1319	1319	0
47	20240213	180100	437569872	1319	1319	1319	1319	0
48	20240213	180000	437569872	1319	1319	1319	1319	0
49	20240213	175900	437569872	1319	1319	1319	1319	0
50	20240213	175800	437569872	1319	1319	1319	1319	0
51	20240213	175700	437569872	1319	1319	1319	1319	0
52	20240213	175600	437569872	1319	1319	1319	1319	0
53	20240213	175500	437569872	1319	1319	1319	1319	0
54	20240213	175400	437569872	1319	1319	1319	1319	0
55	20240213	175300	437569872	1319	1319	1319	1319	0
56	20240213	175200	437569872	1319	1319	1319	1319	0
57	20240213	175100	437569872	1319	1319	1319	1319	0
58	20240213	175000	437569872	1319	1319	1319	1319	0
59	20240213	174900	437569872	1319	1319	1319	1319	0
60	20240213	174800	437569872	1319	1319	1319	1319	0
61	20240213	174700	437569872	1319	1319	1319	1319	0
62	20240213	174600	437569872	1319	1319	1319	1319	7878
63	20240213	174500	437569872	1319	1319	1319	1319	0
64	20240213	174400	437569872	1319	1319	1319	1319	0
65	20240213	174300	437569872	1319	1319	1319	1319	0
66	20240213	174200	437569872	1319	1319	1319	1319	0
67	20240213	174100	437569872	1319	1319	1319	1319	0
68	20240213	174000	437569872	1319	1319	1319	1319	0
69	20240213	173900	437569872	1319	1319	1319	1319	0
70	20240213	173800	437569872	1319	1319	1319	1319	0
71	20240213	173700	437569872	1319	1319	1319	1319	0
72	20240213	173600	437569872	1319	1319	1319	1319	0
73	20240213	173500	437569872	1319	1319	1319	1319	0
74	20240213	173400	437569872	1319	1319	1319	1319	0
75	20240213	173300	437569872	1319	1319	1319	1319	0
76	20240213	173200	437569872	1319	1319	1319	1319	0
77	20240213	173100	437569872	1319	1319	1319	1319	0
78	20240213	173000	437569872	1319	1319	1319	1319	0
79	20240213	172900	437569872	1319	1319	1319	1319	0
80	20240213	172800	437569872	1319	1319	1319	1319	0
81	20240213	172700	437569872	1319	1319	1319	1319	0
82	20240213	172600	437569872	1319	1319	1319	1319	0
83	20240213	172500	437569872	1319	1319	1319	1319	0
84	20240213	172400	437569872	1319	1319	1319	1319	0
85	20240213	172300	437569872	1319	1319	1319	1319	0
86	20240213	172200	437569872	1319	1319	1319	1319	0
87	20240213	172100	437569872	1319	1319	1319	1319	0
88	20240213	172000	437569872	1319	1319	1319	1319	0
89	20240213	171900	437569872	1319	1319	1319	1319	0
90	20240213	171800	437569872	1319	1319	1319	1319	0
91	20240213	171700	437569872	1319	1319	1319	1319	0
92	20240213	171600	437569872	1319	1319	1319	1319	7878
93	20240213	171500	437569872	1319	1319	1319	1319	0
94	20240213	171400	437569872	1319	1319	1319	1319	0
95	20240213	171300	437569872	1319	1319	1319	1319	0
96	20240213	171200	437569872	1319	1319	1319	1319	0
97	20240213	171100	437569872	1319	1319	1319	1319	0
98	20240213	171000	437569872	1319	1319	1319	1319	0
99	20240213	170900	437569872	1319	1319	1319	1319	0
100	20240213	170800	437569872	1319	1319	1319	1319	0
101	20240213	170700	437569872	1319	1319	1319	1319	0
102	20240213	170600	437569872	1319	1319	1319	1319	0
103	20240213	170500	437569872	1319	1319	1319	1319	0
104	20240213	170400	437569872	1319	1319	1319	1319	0
105	20240213	170300	437569872	1319	1319	1319	1319	0
106	20240213	170200	437569872	1319	1319	1319	1319	0
107	20240213	170100	437569872	1319	1319	1319	1319	0
108	20240213	170000	437569872	1319	1319	1319	1319	0
109	20240213	165900	437569872	1319	1319	1319	1319	0
110	20240213	165800	437569872	1319	1319	1319	1319	0
111	20240213	165700	437569872	1319	1319	1319	1319	0
112	20240213	165600	437569872	1319	1319	1319	1319	0
113	20240213	165500	437569872	1319	1319	1319	1319	0
114	20240213	165400	437569872	1319	1319	1319	1319	0
115	20240213	165300	437569872	1319	1319	1319	1319	0
116	20240213	165200	437569872	1319	1319	1319	1319	0
117	20240213	165100	437569872	1319	1319	1319	1319	0
118	20240213	165000	437569872	1319	1319	1319	1319	0
119	20240213	164900	437569872	1319	1319	1319	1319	0
120	20240213	164800	437569872	1319	1319	1319	1319	0
121	20240213	164700	437569872	1319	1319	1319	1319	0
122	20240213	164600	437569872	1319	1319	1319	1319	7878
123	20240213	164500	437569872	1319	1319	1319	1319	0
124	20240213	164400	437569872	1319	1319	1319	1319	0
125	20240213	164300	437569872	1319	1319	1319	1319	0
126	20240213	164200	437569872	1319	1319	1319	1319	0
127	20240213	164100	437569872	1319	1319	1319	1319	0
128	20240213	164000	437569872	1319	1319	1319	1319	0
129	20240213	163900	437569872	1319	1319	1319	1319	0
130	20240213	163800	437569872	1319	1319	1319	1319	0
131	20240213	163700	437569872	1319	1319	1319	1319	0
132	20240213	163600	437569872	1319	1319	1319	1319	0
133	20240213	163500	437569872	1319	1319	1319	1319	0
134	20240213	163400	437569872	1319	1319	1319	1319	0
135	20240213	163300	437569872	1319	1319	1319	1319	0
136	20240213	163200	437569872	1319	1319	1319	1319	0
137	20240213	163100	437569872	1319	1319	1319	1319	0
138	20240213	163000	437569872	1319	1319	1319	1319	0
139	20240213	162900	437569872	1319	1319	1319	1319	0
140	20240213	162800	437569872	1319	1319	1319	1319	0
141	20240213	162700	437569872	1319	1319	1319	1319	0
142	20240213	162600	437569872	1319	1319	1319	1319	0
143	20240213	162500	437569872	1319	1319	1319	1319	0
144	20240213	162400	437569872	1319	1319	1319	1319	0
145	20240213	162300	437569872	1319	1319	1319	1319	0
146	20240213	162200	437569872	1319	1319	1319	1319	0
147	20240213	162100	437569872	1319	1319	1319	1319	0
148	20240213	162000	437569872	1319	1319	1319	1319	0
149	20240213	161900	437569872	1319	1319	1319	1319	0
150	20240213	161800	437569872	1319	1319	1319	1319	0
151	20240213	161700	437569872	1319	1319	1319	1319	0
152	20240213	161600	437569872	1319	1319	1319	1319	7878
153	20240213	161500	437569872	1319	1319	1319	1319	0
154	20240213	161400	437569872	1319	1319	1319	1319	0
155	20240213	161300	437569872	1319	1319	1319	1319	0
156	20240213	161200	437569872	1319	1319	1319	1319	0
157	20240213	161100	437569872	1319	1319	1319	1319	0
158	20240213	161000	437569872	1319	1319	1319	1319	0
159	20240213	160900	437569872	1319	1319	1319	1319	0
160	20240213	160800	437569872	1319	1319	1319	1319	0
161	20240213	160700	437569872	1319	1319	1319	1319	0
162	20240213	160600	437569872	1319	1319	1319	1319	0
163	20240213	160500	437569872	1319	1319	1319	1319	0
164	20240213	160400	437569872	1319	1319	1319	1319	0
165	20240213	160300	437569872	1319	1319	1319	1319	0
166	20240213	160200	437569872	1319	1319	1319	1319	0
167	20240213	160100	437569872	1319	1319	1319	1319	0
168	20240213	160000	437569872	1319	1319	1319	1319	0
169	20240213	155900	437569872	1319	1319	1319	1319	0
170	20240213	155800	437569872	1319	1319	1319	1319	0
171	20240213	155700	437569872	1319	1319	1319	1319	0
172	20240213	155600	437569872	1319	1319	1319	1319	0
173	20240213	155500	437569872	1319	1319	1319	1319	0
174	20240213	155400	437569872	1319	1319	1319	1319	0
175	20240213	155300	437569872	1319	1319	1319	1319	0
176	20240213	155200	437569872	1319	1319	1319	1319	0
177	20240213	155100	437569872	1319	1319	1319	1319	0
178	20240213	155000	437569872	1319	1319	1319	1319	0
179	20240213	154900	437569872	1319	1319	1319	1319	0
180	20240213	154800	437569872	1319	1319	1319	1319	0
181	20240213	154700	437569872	1319	1319	1319	1319	0
182	20240213	154600	437569872	1319	1319	1319	1319	7878
183	20240213	154500	437569872	1319	1319	1319	1319	0
184	20240213	154400	437569872	1319	1319	1319	1319	0
185	20240213	154300	437569872	1319	1319	1319	1319	0
186	20240213	154200	437569872	1319	1319	1319	1319	0
187	20240213	154100	437569872	1319	1319	1319	1319	0
188	20240213	154000	437569872	1319	1319	1319	1319	0
189	20240213	153900	437569872	1319	1319	1319	1319	0
190	20240213	153800	437569872	1319	1319	1319	1319	0
191	20240213	153700	437569872	1319	1319	1319	1319	0
192	20240213	153600	437569872	1319	1319	1319	1319	0
193	20240213	153500	437569872	1319	1319	1319	1319	0
194	20240213	153400	437569872	1319	1319	1319	1319	0
195	20240213	153300	437569872	1319	1319	1319	1319	0
196	20240213	153200	437569872	1319	1319	1319	1319	0
197	20240213	153100	437569872	1319	1319	1319	1319	0
198	20240213	153000	437569872	1319	1319	1319	1319	7878
199	20240213	152900	427178790	1318	1318	1318	1318	0
200	20240213	152800	427178790	1318	1318	1318	1318	0
201	20240213	152700	427178790	1318	1318	1318	1318	0
202	20240213	152600	427178790	1318	1318	1318	1318	0
203	20240213	152500	427178790	1318	1318	1318	1318	0
204	20240213	152400	427178790	1318	1318	1318	1318	0
205	20240213	152300	427178790	1318	1318	1318	1318	0
206	20240213	152200	427178790	1318	1318	1318	1318	0
207	20240213	152100	427178790	1318	1318	1318	1318	0
208	20240213	152000	427178790	1318	1318	1318	1318	0
209	20240213	151900	427178790	1318	1317	1318	1316	887
210	20240213	151800	426010753	1317	1317	1317	1317	2
211	20240213	151700	426008119	1317	1318	1318	1317	696
212	20240213	151600	425091486	1317	1317	1318	1317	834
213	20240213	151500	423993106	1318	1318	1318	1317	851
214	20240213	151400	422871838	1318	1318	1318	1317	530
215	20240213	151300	422173803	1318	1317	1318	1317	513
216	20240213	151200	421498181	1318	1317	1318	1317	1838
217	20240213	151100	419077534	1318	1318	1318	1318	0
218	20240213	151000	419077534	1318	1318	1318	1318	3
219	20240213	150900	419073580	1318	1319	1319	1317	934
220	20240213	150800	417842626	1319	1318	1319	1318	423
221	20240213	150700	417285111	1318	1318	1318	1318	67
222	20240213	150600	417196805	1318	1318	1318	1318	1
223	20240213	150500	417195487	1316	1317	1317	1316	156
224	20240213	150400	416990114	1316	1318	1318	1316	3959
225	20240213	150300	411777193	1318	1318	1318	1318	10
226	20240213	150200	411764013	1317	1316	1317	1316	1047
227	20240213	150100	410385910	1316	1315	1316	1315	1964
228	20240213	150000	407803149	1315	1315	1315	1315	20
229	20240213	145900	407776849	1315	1318	1318	1314	8106
230	20240213	145800	397103654	1319	1319	1319	1318	12
231	20240213	145700	397087836	1319	1319	1319	1319	1
232	20240213	145600	397086517	1319	1319	1319	1319	12
233	20240213	145500	397070689	1319	1319	1319	1319	12
234	20240213	145400	397054861	1318	1319	1319	1318	1386
235	20240213	145300	395227128	1319	1319	1319	1319	2551
236	20240213	145200	391862359	1322	1320	1322	1319	2635
237	20240213	145100	388386785	1319	1319	1319	1319	0
238	20240213	145000	388386785	1319	1319	1319	1319	0
239	20240213	144900	388386785	1319	1322	1322	1319	8916
240	20240213	144800	376615860	1321	1321	1321	1321	0
241	20240213	144700	376615860	1321	1322	1322	1321	532
242	20240213	144600	375913085	1322	1322	1322	1322	1
243	20240213	144500	375911763	1322	1322	1322	1322	305
244	20240213	144400	375508553	1322	1322	1322	1322	202
245	20240213	144300	375241509	1322	1322	1322	1322	957
246	20240213	144200	373976355	1324	1322	1324	1322	8
247	20240213	144100	373965777	1322	1325	1325	1322	33143
248	20240213	144000	330143210	1325	1325	1325	1325	24
249	20240213	143900	330111410	1325	1325	1325	1325	20
250	20240213	143800	330084910	1325	1325	1325	1325	1
251	20240213	143700	330083585	1325	1327	1327	1325	50
252	20240213	143600	330017332	1325	1325	1325	1325	5
253	20240213	143500	330010707	1327	1327	1327	1327	1
254	20240213	143400	330009380	1327	1327	1327	1327	13
255	20240213	143300	329992129	1327	1327	1327	1327	1522
256	20240213	143200	327972435	1327	1327	1327	1327	0
257	20240213	143100	327972435	1327	1323	1327	1323	6
258	20240213	143000	327964493	1327	1327	1327	1327	2091
259	20240213	142900	325189736	1323	1323	1323	1323	0
260	20240213	142800	325189736	1323	1323	1323	1323	0
261	20240213	142700	325189736	1323	1325	1325	1323	17
262	20240213	142600	325167242	1322	1322	1322	1322	0
263	20240213	142500	325167242	1322	1322	1322	1322	0
264	20240213	142400	325167242	1322	1326	1326	1322	17300
265	20240213	142300	302285975	1325	1325	1325	1325	0
266	20240213	142200	302285975	1325	1325	1325	1325	0
267	20240213	142100	302285975	1325	1325	1325	1325	0
268	20240213	142000	302285975	1325	1325	1325	1325	0
269	20240213	141900	302285975	1325	1325	1325	1325	0
270	20240213	141800	302285975	1325	1325	1325	1325	0
271	20240213	141700	302285975	1325	1325	1325	1325	0
272	20240213	141600	302285975	1325	1325	1325	1325	877
273	20240213	141500	301123950	1325	1325	1325	1325	513
274	20240213	141400	300444225	1327	1327	1327	1327	0
275	20240213	141300	300444225	1327	1327	1327	1327	0
276	20240213	141200	300444225	1327	1327	1327	1327	0
277	20240213	141100	300444225	1327	1327	1327	1327	1
278	20240213	141000	300442898	1325	1325	1325	1325	13
279	20240213	140900	300425673	1325	1326	1326	1325	166
280	20240213	140800	300205572	1326	1326	1326	1326	52
281	20240213	140700	300136620	1326	1326	1326	1326	200
282	20240213	140600	299871420	1327	1327	1327	1327	0
283	20240213	140500	299871420	1327	1328	1328	1327	4250
284	20240213	140400	294231103	1328	1328	1328	1328	432
285	20240213	140300	293657407	1328	1330	1330	1328	1962
286	20240213	140200	291051771	1330	1330	1330	1330	0
287	20240213	140100	291051771	1330	1330	1330	1330	0
288	20240213	140000	291051771	1330	1330	1330	1330	16
289	20240213	135900	291030491	1329	1329	1329	1329	0
290	20240213	135800	291030491	1329	1329	1329	1329	1
291	20240213	135700	291029162	1330	1330	1330	1330	0
292	20240213	135600	291029162	1330	1328	1330	1328	9
293	20240213	135500	291017208	1328	1328	1328	1328	9
294	20240213	135400	291005256	1328	1329	1330	1328	170
295	20240213	135300	290779424	1330	1330	1330	1330	0
296	20240213	135200	290779424	1330	1330	1330	1330	50
297	20240213	135100	290712924	1330	1330	1330	1330	652
298	20240213	135000	289845764	1331	1330	1331	1330	239
299	20240213	134900	289527888	1331	1331	1331	1331	1
300	20240213	134800	289526557	1330	1330	1330	1330	810
301	20240213	134700	288449257	1331	1331	1331	1331	60
302	20240213	134600	288369397	1331	1331	1331	1331	0
303	20240213	134500	288369397	1331	1331	1331	1331	1
304	20240213	134400	288368066	1327	1327	1327	1327	0
305	20240213	134300	288368066	1327	1330	1330	1327	294
306	20240213	134200	287977577	1332	1332	1332	1332	0
307	20240213	134100	287977577	1332	1330	1332	1330	1530
308	20240213	134000	285940946	1330	1330	1330	1330	1
309	20240213	133900	285939616	1328	1326	1330	1326	111
310	20240213	133800	285792228	1326	1326	1326	1326	9
311	20240213	133700	285780294	1326	1326	1326	1326	30
312	20240213	133600	285740514	1325	1325	1325	1325	140
313	20240213	133500	285555014	1325	1325	1325	1325	10
314	20240213	133400	285541764	1328	1328	1328	1328	0
315	20240213	133300	285541764	1328	1328	1328	1328	1
316	20240213	133200	285540436	1325	1328	1328	1325	109
317	20240213	133100	285395954	1329	1330	1331	1329	72
318	20240213	133000	285300205	1330	1330	1330	1330	0
319	20240213	132900	285300205	1330	1330	1330	1330	8
320	20240213	132800	285289565	1329	1330	1330	1329	529
321	20240213	132700	284586000	1330	1330	1330	1330	30
322	20240213	132600	284546100	1324	1323	1324	1323	30
323	20240213	132500	284506404	1324	1324	1324	1324	4
324	20240213	132400	284501108	1323	1323	1323	1323	300
325	20240213	132300	284104208	1324	1329	1330	1324	2195
326	20240213	132200	281192961	1329	1328	1329	1328	1045
327	20240213	132100	279805198	1328	1328	1328	1328	0
328	20240213	132000	279805198	1328	1328	1328	1328	1
329	20240213	131900	279803870	1324	1324	1324	1324	3
330	20240213	131800	279799898	1328	1326	1328	1324	8009
331	20240213	131700	269195608	1328	1328	1328	1328	0
332	20240213	131600	269195608	1328	1328	1328	1328	30
333	20240213	131500	269155768	1328	1328	1328	1328	0
334	20240213	131400	269155768	1328	1328	1328	1328	0
335	20240213	131300	269155768	1328	1328	1328	1328	0
336	20240213	131200	269155768	1328	1328	1328	1328	0
337	20240213	131100	269155768	1328	1326	1328	1324	8572
338	20240213	131000	257805374	1326	1326	1326	1326	0
339	20240213	130900	257805374	1326	1326	1326	1326	760
340	20240213	130800	256797614	1326	1326	1326	1326	0
341	20240213	130700	256797614	1326	1325	1326	1325	104
342	20240213	130600	256659812	1325	1324	1325	1324	7053
343	20240213	130500	247321639	1324	1324	1324	1322	1927
344	20240213	130400	244773277	1325	1325	1325	1325	11
345	20240213	130300	244758702	1324	1325	1325	1324	94
346	20240213	130200	244634245	1324	1324	1324	1324	73
347	20240213	130100	244537593	1325	1325	1325	1325	0
348	20240213	130000	244537593	1325	1325	1325	1325	6
349	20240213	125900	244529643	1324	1324	1324	1324	0
350	20240213	125800	244529643	1324	1324	1324	1324	0
351	20240213	125700	244529643	1324	1324	1324	1324	20
352	20240213	125600	244503163	1324	1324	1324	1324	47
353	20240213	125500	244440935	1324	1324	1324	1324	309
354	20240213	125400	244031819	1325	1325	1325	1325	0
355	20240213	125300	244031819	1325	1325	1325	1325	0
356	20240213	125200	244031819	1325	1325	1325	1325	81
357	20240213	125100	243924494	1325	1325	1325	1325	0
358	20240213	125000	243924494	1325	1325	1325	1325	59
359	20240213	124900	243846319	1325	1325	1325	1325	80
360	20240213	124800	243740319	1325	1325	1325	1325	10
361	20240213	124700	243727069	1325	1324	1325	1323	573
362	20240213	124600	242968937	1330	1330	1330	1330	0
363	20240213	124500	242968937	1330	1330	1330	1330	0
364	20240213	124400	242968937	1330	1330	1330	1330	0
365	20240213	124300	242968937	1330	1330	1330	1330	0
366	20240213	124200	242968937	1330	1330	1330	1330	452
367	20240213	124100	242367777	1330	1324	1330	1324	201
368	20240213	124000	242101641	1323	1323	1323	1323	520
369	20240213	123900	241413681	1323	1323	1323	1323	181
370	20240213	123800	241174218	1324	1324	1324	1324	0
371	20240213	123700	241174218	1324	1324	1324	1324	0
372	20240213	123600	241174218	1324	1324	1324	1324	1
373	20240213	123500	241172894	1321	1321	1321	1321	552
374	20240213	123400	240443702	1321	1324	1324	1320	8403
375	20240213	123300	229350106	1324	1325	1325	1320	36977
376	20240213	123200	180494656	1326	1329	1329	1326	1847
377	20240213	123100	178044210	1328	1328	1328	1328	471
378	20240213	123000	177418722	1329	1329	1329	1329	0
379	20240213	122900	177418722	1329	1329	1329	1329	124
380	20240213	122800	177253926	1329	1329	1330	1329	227
381	20240213	122700	176952143	1329	1329	1329	1329	0
382	20240213	122600	176952143	1329	1329	1329	1329	0
383	20240213	122500	176952143	1329	1329	1329	1329	0
384	20240213	122400	176952143	1329	1329	1329	1329	69
385	20240213	122300	176860442	1330	1331	1331	1330	1369
386	20240213	122200	175039532	1331	1331	1331	1331	0
387	20240213	122100	175039532	1331	1331	1331	1331	61
388	20240213	122000	174958341	1331	1331	1331	1331	262
389	20240213	121900	174609619	1330	1330	1330	1330	50
390	20240213	121800	174543119	1331	1331	1331	1331	5
391	20240213	121700	174536464	1332	1332	1332	1332	0
392	20240213	121600	174536464	1332	1332	1332	1332	0
393	20240213	121500	174536464	1332	1332	1332	1332	51
394	20240213	121400	174468532	1332	1332	1332	1332	5
395	20240213	121300	174461872	1332	1332	1332	1332	0
396	20240213	121200	174461872	1332	1332	1332	1332	4
397	20240213	121100	174456544	1329	1329	1329	1329	2
398	20240213	121000	174453886	1331	1331	1331	1331	0
399	20240213	120900	174453886	1331	1331	1331	1331	0
400	20240213	120800	174453886	1331	1331	1331	1331	0
401	20240213	120700	174453886	1331	1331	1331	1331	0
402	20240213	120600	174453886	1331	1329	1331	1329	379
403	20240213	120500	173949970	1328	1328	1328	1328	0
404	20240213	120400	173949970	1328	1328	1328	1328	0
405	20240213	120300	173949970	1328	1328	1328	1328	0
406	20240213	120200	173949970	1328	1328	1328	1328	0
407	20240213	120100	173949970	1328	1328	1328	1328	0
408	20240213	120000	173949970	1328	1328	1328	1328	100
409	20240213	115900	173817170	1328	1328	1328	1328	8
410	20240213	115800	173806546	1328	1328	1328	1328	0
411	20240213	115700	173806546	1328	1328	1328	1328	0
412	20240213	115600	173806546	1328	1328	1328	1328	3
413	20240213	115500	173802562	1328	1329	1329	1328	153
414	20240213	115400	173599368	1330	1330	1330	1330	2
415	20240213	115300	173596708	1330	1328	1330	1328	140
416	20240213	115200	173410628	1332	1332	1332	1332	0
417	20240213	115100	173410628	1332	1332	1332	1332	14
418	20240213	115000	173391980	1333	1333	1333	1333	0
419	20240213	114900	173391980	1333	1333	1333	1333	0
420	20240213	114800	173391980	1333	1333	1333	1333	0
421	20240213	114700	173391980	1333	1333	1333	1333	0
422	20240213	114600	173391980	1333	1333	1333	1333	0
423	20240213	114500	173391980	1333	1333	1333	1333	0
424	20240213	114400	173391980	1333	1333	1333	1333	1
425	20240213	114300	173390647	1334	1334	1334	1334	0
426	20240213	114200	173390647	1334	1334	1334	1334	0
427	20240213	114100	173390647	1334	1334	1334	1334	0
428	20240213	114000	173390647	1334	1334	1334	1334	50
429	20240213	113900	173323947	1334	1334	1334	1334	1
430	20240213	113800	173322613	1325	1333	1333	1325	6049
431	20240213	113700	165301458	1334	1334	1334	1334	1
432	20240213	113600	165300124	1333	1333	1333	1333	577
433	20240213	113500	164530983	1334	1334	1334	1334	1
434	20240213	113400	164529649	1333	1334	1334	1333	18
435	20240213	113300	164505654	1334	1334	1334	1334	0
436	20240213	113200	164505654	1334	1334	1334	1334	0
437	20240213	113100	164505654	1334	1334	1334	1334	5
438	20240213	113000	164498984	1334	1334	1334	1334	500
439	20240213	112900	163831984	1334	1333	1334	1333	500
440	20240213	112800	163165483	1333	1332	1333	1332	190
441	20240213	112700	162912402	1331	1330	1331	1330	246
442	20240213	112600	162585080	1330	1328	1330	1328	455
443	20240213	112500	161980776	1328	1328	1328	1328	102
444	20240213	112400	161845320	1328	1328	1328	1327	202
445	20240213	112300	161577214	1328	1327	1328	1325	3116
446	20240213	112200	157447460	1327	1327	1327	1327	107
447	20240213	112100	157305471	1327	1328	1328	1327	112
448	20240213	112000	157156846	1328	1328	1328	1328	22
449	20240213	111900	157127630	1328	1328	1328	1325	8072
450	20240213	111800	146427116	1328	1327	1328	1327	49
451	20240213	111700	146362054	1328	1328	1328	1327	58
452	20240213	111600	146285045	1328	1330	1330	1328	2812
453	20240213	111500	142550503	1330	1330	1330	1330	751
454	20240213	111400	141551673	1330	1331	1331	1330	318
455	20240213	111300	141128523	1332	1332	1332	1332	222
456	20240213	111200	140832819	1332	1333	1333	1332	92
457	20240213	111100	140710268	1333	1332	1333	1332	121
458	20240213	111000	140549076	1333	1334	1334	1333	105
459	20240213	110900	140409105	1334	1334	1334	1334	0
460	20240213	110800	140409105	1334	1334	1334	1334	1
461	20240213	110700	140407771	1335	1335	1335	1335	0
462	20240213	110600	140407771	1335	1335	1335	1335	37
463	20240213	110500	140358376	1335	1335	1335	1335	1
464	20240213	110400	140357041	1335	1335	1335	1335	1
465	20240213	110300	140355706	1331	1335	1335	1331	6
466	20240213	110200	140347716	1335	1335	1335	1335	5
467	20240213	110100	140341041	1331	1335	1337	1331	3594
468	20240213	110000	135554945	1335	1333	1335	1333	4768
469	20240213	105900	129199081	1333	1334	1334	1333	77
470	20240213	105800	129096429	1333	1333	1333	1333	0
471	20240213	105700	129096429	1333	1333	1333	1333	150
472	20240213	105600	128896479	1333	1333	1333	1333	30
473	20240213	105500	128856489	1336	1335	1336	1335	2581
474	20240213	105400	125408362	1336	1336	1336	1336	13
475	20240213	105300	125390994	1338	1338	1338	1338	1
476	20240213	105200	125389656	1338	1338	1338	1338	50
477	20240213	105100	125322756	1340	1342	1342	1337	1003
478	20240213	105000	123981732	1340	1337	1343	1337	1031
479	20240213	104900	122600762	1340	1340	1340	1339	1005
480	20240213	104800	121254213	1340	1334	1340	1333	2942
481	20240213	104700	117316573	1333	1332	1333	1332	664
482	20240213	104600	116431653	1331	1331	1331	1331	1878
483	20240213	104500	113932035	1333	1333	1333	1333	0
484	20240213	104400	113932035	1333	1331	1333	1330	4004
485	20240213	104300	108606550	1330	1330	1330	1330	137
486	20240213	104200	108424340	1330	1330	1330	1330	1
487	20240213	104100	108423010	1328	1328	1328	1328	150
488	20240213	104000	108223810	1330	1330	1330	1330	0
489	20240213	103900	108223810	1330	1330	1330	1330	0
490	20240213	103800	108223810	1330	1330	1330	1330	0
491	20240213	103700	108223810	1330	1330	1330	1326	304
492	20240213	103600	107820690	1326	1326	1326	1326	1000
493	20240213	103500	106494690	1326	1327	1327	1326	180
494	20240213	103400	106255910	1327	1327	1328	1325	2876
495	20240213	103300	102443683	1327	1327	1327	1327	3
496	20240213	103200	102439702	1327	1328	1328	1327	545
497	20240213	103100	101716486	1328	1329	1329	1328	618
498	20240213	103000	100895769	1329	1329	1329	1329	54
499	20240213	102900	100824003	1333	1333	1333	1333	0
500	20240213	102800	100824003	1333	1333	1333	1333	2
501	20240213	102700	100821337	1333	1330	1333	1330	2001
502	20240213	102600	98154832	1330	1330	1330	1330	110
503	20240213	102500	98008532	1330	1331	1331	1330	277
504	20240213	102400	97640051	1329	1329	1329	1328	748
505	20240213	102300	96646459	1330	1329	1330	1329	1802
506	20240213	102200	94251599	1333	1333	1333	1333	0
507	20240213	102100	94251599	1333	1330	1333	1329	1525
508	20240213	102000	92224804	1334	1329	1334	1328	1242
509	20240213	101900	90574216	1334	1339	1339	1330	6027
510	20240213	101800	82550500	1339	1339	1339	1339	0
511	20240213	101700	82550500	1339	1339	1339	1339	0
512	20240213	101600	82550500	1339	1339	1339	1339	4
513	20240213	101500	82545144	1339	1339	1339	1339	25
514	20240213	101400	82511669	1339	1339	1339	1339	1
515	20240213	101300	82510330	1337	1337	1337	1337	340
516	20240213	101200	82055750	1336	1336	1336	1336	2175
517	20240213	101100	79149950	1336	1330	1336	1330	25
518	20240213	101000	79116610	1336	1336	1336	1336	19
519	20240213	100900	79091226	1331	1331	1334	1329	5936
520	20240213	100800	71188632	1336	1336	1336	1331	877
521	20240213	100700	70021335	1336	1330	1336	1330	188
522	20240213	100600	69771289	1330	1331	1336	1330	212
523	20240213	100500	69488617	1331	1331	1331	1325	1625
524	20240213	100400	67328743	1331	1331	1336	1331	1560
525	20240213	100300	65252303	1331	1336	1336	1331	1766
526	20240213	100200	62897611	1336	1336	1336	1336	0
527	20240213	100100	62897611	1336	1336	1336	1336	0
528	20240213	100000	62897611	1336	1336	1338	1335	1910
529	20240213	095900	60346837	1338	1338	1338	1338	239
530	20240213	095800	60027055	1338	1339	1339	1338	1011
531	20240213	095700	58674229	1340	1340	1342	1340	2404
532	20240213	095600	55449891	1341	1343	1343	1339	3947
533	20240213	095500	50160726	1342	1345	1345	1342	1108
534	20240213	095400	48671349	1345	1349	1349	1345	1201
535	20240213	095300	47056000	1345	1345	1345	1345	400
536	20240213	095200	46518000	1345	1345	1345	1345	2500
537	20240213	095100	43155500	1345	1349	1349	1345	1177
538	20240213	095000	41571887	1349	1349	1349	1349	0
539	20240213	094900	41571887	1349	1348	1350	1345	1703
540	20240213	094800	39276721	1346	1349	1349	1346	3945
541	20240213	094700	33965347	1349	1349	1349	1349	163
542	20240213	094600	33745460	1349	1349	1349	1349	35
543	20240213	094500	33698245	1350	1350	1350	1350	5
544	20240213	094400	33691495	1347	1349	1350	1347	695
545	20240213	094300	32754345	1349	1348	1350	1348	1136
546	20240213	094200	31221638	1348	1350	1350	1348	229
547	20240213	094100	30912823	1350	1353	1353	1350	1282
548	20240213	094000	29180969	1353	1353	1353	1351	1785
549	20240213	093900	26767646	1354	1355	1355	1354	410
550	20240213	093800	26212221	1356	1359	1359	1356	160
551	20240213	093700	25995201	1356	1358	1359	1355	163
552	20240213	093600	25774187	1358	1360	1360	1358	2731
553	20240213	093500	22061734	1361	1363	1363	1361	955
554	20240213	093400	20761543	1363	1363	1363	1363	56
555	20240213	093300	20685215	1365	1365	1365	1365	0
556	20240213	093200	20685215	1365	1365	1365	1365	0
557	20240213	093100	20685215	1365	1365	1365	1365	1
558	20240213	093000	20683850	1362	1364	1364	1362	4329
559	20240213	092900	14786773	1366	1366	1366	1366	20
560	20240213	092800	14759453	1367	1367	1367	1367	36
561	20240213	092700	14710241	1368	1368	1368	1368	584
562	20240213	092600	13911329	1368	1368	1368	1368	18
563	20240213	092500	13886705	1369	1369	1369	1369	2
564	20240213	092400	13883967	1369	1369	1369	1369	0
565	20240213	092300	13883967	1369	1363	1369	1363	392
566	20240213	092200	13348211	1363	1365	1365	1363	3445
567	20240213	092100	8652080	1368	1368	1368	1368	321
568	20240213	092000	8212952	1369	1369	1369	1369	0
569	20240213	091900	8212952	1369	1369	1369	1369	0
570	20240213	091800	8212952	1369	1369	1369	1369	0
571	20240213	091700	8212952	1369	1369	1369	1369	0
572	20240213	091600	8212952	1369	1369	1369	1369	1
573	20240213	091500	8211583	1370	1369	1370	1369	2610
574	20240213	091400	4636033	1370	1370	1370	1370	0
575	20240213	091300	4636033	1370	1370	1370	1370	1
576	20240213	091200	4634663	1370	1365	1370	1365	1000
577	20240213	091100	3265481	1363	1363	1363	1363	0
578	20240213	091000	3265481	1363	1363	1363	1363	0
579	20240213	090900	3265481	1363	1368	1368	1363	140
580	20240213	090800	3074511	1370	1363	1370	1363	719
581	20240213	090700	2094395	1363	1365	1365	1363	1056
582	20240213	090600	654291	1371	1371	1371	1371	0
583	20240213	090500	654291	1371	1371	1371	1371	0
584	20240213	090400	654291	1371	1364	1371	1364	6
585	20240213	090300	646072	1373	1373	1373	1373	0
586	20240213	090200	646072	1373	1373	1373	1373	0
587	20240213	090100	646072	1373	1373	1373	1373	0
588	20240213	090000	646072	1373	1363	1373	1363	474