KissMeData/004560/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184200	2682936310	18560	18560	18560	18560	2287
3	20240213	184100	2682936310	18560	18560	18560	18560	0
4	20240213	184000	2682936310	18560	18560	18560	18560	0
5	20240213	183900	2682936310	18560	18560	18560	18560	0
6	20240213	183800	2682936310	18560	18560	18560	18560	0
7	20240213	183700	2682936310	18560	18560	18560	18560	0
8	20240213	183600	2682936310	18560	18560	18560	18560	0
9	20240213	183500	2682936310	18560	18560	18560	18560	0
10	20240213	183400	2682936310	18560	18560	18560	18560	0
11	20240213	183300	2682936310	18560	18560	18560	18560	0
12	20240213	183200	2682936310	18560	18560	18560	18560	0
13	20240213	183100	2682936310	18560	18560	18560	18560	0
14	20240213	183000	2682936310	18560	18560	18560	18560	0
15	20240213	182900	2682936310	18560	18560	18560	18560	0
16	20240213	182800	2682936310	18560	18560	18560	18560	0
17	20240213	182700	2682936310	18560	18560	18560	18560	0
18	20240213	182600	2682936310	18560	18560	18560	18560	0
19	20240213	182500	2682936310	18560	18560	18560	18560	0
20	20240213	182400	2682936310	18560	18560	18560	18560	0
21	20240213	182300	2682936310	18560	18560	18560	18560	0
22	20240213	182200	2682936310	18560	18560	18560	18560	0
23	20240213	182100	2682936310	18560	18560	18560	18560	0
24	20240213	182000	2682936310	18560	18560	18560	18560	0
25	20240213	181900	2682936310	18560	18560	18560	18560	0
26	20240213	181800	2682936310	18560	18560	18560	18560	0
27	20240213	181700	2682936310	18560	18560	18560	18560	0
28	20240213	181600	2682936310	18560	18560	18560	18560	0
29	20240213	181500	2682936310	18560	18560	18560	18560	0
30	20240213	181400	2682936310	18560	18560	18560	18560	0
31	20240213	181300	2682936310	18560	18560	18560	18560	0
32	20240213	181200	2682936310	18560	18560	18560	18560	2287
33	20240213	181100	2682936310	18560	18560	18560	18560	0
34	20240213	181000	2682936310	18560	18560	18560	18560	0
35	20240213	180900	2682936310	18560	18560	18560	18560	0
36	20240213	180800	2682936310	18560	18560	18560	18560	0
37	20240213	180700	2682936310	18560	18560	18560	18560	0
38	20240213	180600	2682936310	18560	18560	18560	18560	0
39	20240213	180500	2682936310	18560	18560	18560	18560	0
40	20240213	180400	2682936310	18560	18560	18560	18560	0
41	20240213	180300	2682936310	18560	18560	18560	18560	0
42	20240213	180200	2682936310	18560	18560	18560	18560	0
43	20240213	180100	2682936310	18560	18560	18560	18560	0
44	20240213	180000	2682936310	18560	18560	18560	18560	0
45	20240213	175900	2682936310	18560	18560	18560	18560	0
46	20240213	175800	2682936310	18560	18560	18560	18560	0
47	20240213	175700	2682936310	18560	18560	18560	18560	0
48	20240213	175600	2682936310	18560	18560	18560	18560	0
49	20240213	175500	2682936310	18560	18560	18560	18560	0
50	20240213	175400	2682936310	18560	18560	18560	18560	0
51	20240213	175300	2682936310	18560	18560	18560	18560	0
52	20240213	175200	2682936310	18560	18560	18560	18560	0
53	20240213	175100	2682936310	18560	18560	18560	18560	0
54	20240213	175000	2682936310	18560	18560	18560	18560	0
55	20240213	174900	2682936310	18560	18560	18560	18560	0
56	20240213	174800	2682936310	18560	18560	18560	18560	0
57	20240213	174700	2682936310	18560	18560	18560	18560	0
58	20240213	174600	2682936310	18560	18560	18560	18560	0
59	20240213	174500	2682936310	18560	18560	18560	18560	0
60	20240213	174400	2682936310	18560	18560	18560	18560	0
61	20240213	174300	2682936310	18560	18560	18560	18560	0
62	20240213	174200	2682936310	18560	18560	18560	18560	2287
63	20240213	174100	2682936310	18560	18560	18560	18560	0
64	20240213	174000	2682936310	18560	18560	18560	18560	0
65	20240213	173900	2682936310	18560	18560	18560	18560	0
66	20240213	173800	2682936310	18560	18560	18560	18560	0
67	20240213	173700	2682936310	18560	18560	18560	18560	0
68	20240213	173600	2682936310	18560	18560	18560	18560	0
69	20240213	173500	2682936310	18560	18560	18560	18560	0
70	20240213	173400	2682936310	18560	18560	18560	18560	0
71	20240213	173300	2682936310	18560	18560	18560	18560	0
72	20240213	173200	2682936310	18560	18560	18560	18560	0
73	20240213	173100	2682936310	18560	18560	18560	18560	0
74	20240213	173000	2682936310	18560	18560	18560	18560	0
75	20240213	172900	2682936310	18560	18560	18560	18560	0
76	20240213	172800	2682936310	18560	18560	18560	18560	0
77	20240213	172700	2682936310	18560	18560	18560	18560	0
78	20240213	172600	2682936310	18560	18560	18560	18560	0
79	20240213	172500	2682936310	18560	18560	18560	18560	0
80	20240213	172400	2682936310	18560	18560	18560	18560	0
81	20240213	172300	2682936310	18560	18560	18560	18560	0
82	20240213	172200	2682936310	18560	18560	18560	18560	0
83	20240213	172100	2682936310	18560	18560	18560	18560	0
84	20240213	172000	2682936310	18560	18560	18560	18560	0
85	20240213	171900	2682936310	18560	18560	18560	18560	0
86	20240213	171800	2682936310	18560	18560	18560	18560	0
87	20240213	171700	2682936310	18560	18560	18560	18560	0
88	20240213	171600	2682936310	18560	18560	18560	18560	0
89	20240213	171500	2682936310	18560	18560	18560	18560	0
90	20240213	171400	2682936310	18560	18560	18560	18560	0
91	20240213	171300	2682936310	18560	18560	18560	18560	0
92	20240213	171200	2682936310	18560	18560	18560	18560	2287
93	20240213	171100	2682936310	18560	18560	18560	18560	0
94	20240213	171000	2682936310	18560	18560	18560	18560	0
95	20240213	170900	2682936310	18560	18560	18560	18560	0
96	20240213	170800	2682936310	18560	18560	18560	18560	0
97	20240213	170700	2682936310	18560	18560	18560	18560	0
98	20240213	170600	2682936310	18560	18560	18560	18560	0
99	20240213	170500	2682936310	18560	18560	18560	18560	0
100	20240213	170400	2682936310	18560	18560	18560	18560	0
101	20240213	170300	2682936310	18560	18560	18560	18560	0
102	20240213	170200	2682936310	18560	18560	18560	18560	0
103	20240213	170100	2682936310	18560	18560	18560	18560	0
104	20240213	170000	2682936310	18560	18560	18560	18560	0
105	20240213	165900	2682936310	18560	18560	18560	18560	0
106	20240213	165800	2682936310	18560	18560	18560	18560	0
107	20240213	165700	2682936310	18560	18560	18560	18560	0
108	20240213	165600	2682936310	18560	18560	18560	18560	0
109	20240213	165500	2682936310	18560	18560	18560	18560	0
110	20240213	165400	2682936310	18560	18560	18560	18560	0
111	20240213	165300	2682936310	18560	18560	18560	18560	0
112	20240213	165200	2682936310	18560	18560	18560	18560	0
113	20240213	165100	2682936310	18560	18560	18560	18560	0
114	20240213	165000	2682936310	18560	18560	18560	18560	0
115	20240213	164900	2682936310	18560	18560	18560	18560	0
116	20240213	164800	2682936310	18560	18560	18560	18560	0
117	20240213	164700	2682936310	18560	18560	18560	18560	0
118	20240213	164600	2682936310	18560	18560	18560	18560	0
119	20240213	164500	2682936310	18560	18560	18560	18560	0
120	20240213	164400	2682936310	18560	18560	18560	18560	0
121	20240213	164300	2682936310	18560	18560	18560	18560	0
122	20240213	164200	2682936310	18560	18560	18560	18560	2287
123	20240213	164100	2682936310	18560	18560	18560	18560	0
124	20240213	164000	2682936310	18560	18560	18560	18560	0
125	20240213	163900	2682936310	18560	18560	18560	18560	0
126	20240213	163800	2682936310	18560	18560	18560	18560	0
127	20240213	163700	2682936310	18560	18560	18560	18560	0
128	20240213	163600	2682936310	18560	18560	18560	18560	0
129	20240213	163500	2682936310	18560	18560	18560	18560	0
130	20240213	163400	2682936310	18560	18560	18560	18560	0
131	20240213	163300	2682936310	18560	18560	18560	18560	0
132	20240213	163200	2682936310	18560	18560	18560	18560	0
133	20240213	163100	2682936310	18560	18560	18560	18560	0
134	20240213	163000	2682936310	18560	18560	18560	18560	0
135	20240213	162900	2682936310	18560	18560	18560	18560	0
136	20240213	162800	2682936310	18560	18560	18560	18560	0
137	20240213	162700	2682936310	18560	18560	18560	18560	0
138	20240213	162600	2682936310	18560	18560	18560	18560	0
139	20240213	162500	2682936310	18560	18560	18560	18560	0
140	20240213	162400	2682936310	18560	18560	18560	18560	0
141	20240213	162300	2682936310	18560	18560	18560	18560	0
142	20240213	162200	2682936310	18560	18560	18560	18560	0
143	20240213	162100	2682936310	18560	18560	18560	18560	0
144	20240213	162000	2682936310	18560	18560	18560	18560	0
145	20240213	161900	2682936310	18560	18560	18560	18560	0
146	20240213	161800	2682936310	18560	18560	18560	18560	0
147	20240213	161700	2682936310	18560	18560	18560	18560	0
148	20240213	161600	2682936310	18560	18560	18560	18560	0
149	20240213	161500	2682936310	18560	18560	18560	18560	0
150	20240213	161400	2682936310	18560	18560	18560	18560	0
151	20240213	161300	2682936310	18560	18560	18560	18560	0
152	20240213	161200	2682936310	18560	18560	18560	18560	2287
153	20240213	161100	2682936310	18560	18560	18560	18560	0
154	20240213	161000	2682936310	18560	18560	18560	18560	0
155	20240213	160900	2682936310	18560	18560	18560	18560	0
156	20240213	160800	2682936310	18560	18560	18560	18560	0
157	20240213	160700	2682936310	18560	18560	18560	18560	0
158	20240213	160600	2682936310	18560	18560	18560	18560	0
159	20240213	160500	2682936310	18560	18560	18560	18560	0
160	20240213	160400	2682936310	18560	18560	18560	18560	0
161	20240213	160300	2682936310	18560	18560	18560	18560	0
162	20240213	160200	2682936310	18560	18560	18560	18560	0
163	20240213	160100	2682936310	18560	18560	18560	18560	0
164	20240213	160000	2682936310	18560	18560	18560	18560	0
165	20240213	155900	2682936310	18560	18560	18560	18560	0
166	20240213	155800	2682936310	18560	18560	18560	18560	0
167	20240213	155700	2682936310	18560	18560	18560	18560	0
168	20240213	155600	2682936310	18560	18560	18560	18560	0
169	20240213	155500	2682936310	18560	18560	18560	18560	0
170	20240213	155400	2682936310	18560	18560	18560	18560	0
171	20240213	155300	2682936310	18560	18560	18560	18560	0
172	20240213	155200	2682936310	18560	18560	18560	18560	0
173	20240213	155100	2682936310	18560	18560	18560	18560	0
174	20240213	155000	2682936310	18560	18560	18560	18560	0
175	20240213	154900	2682936310	18560	18560	18560	18560	0
176	20240213	154800	2682936310	18560	18560	18560	18560	0
177	20240213	154700	2682936310	18560	18560	18560	18560	0
178	20240213	154600	2682936310	18560	18560	18560	18560	0
179	20240213	154500	2682936310	18560	18560	18560	18560	0
180	20240213	154400	2682936310	18560	18560	18560	18560	0
181	20240213	154300	2682936310	18560	18560	18560	18560	0
182	20240213	154200	2682936310	18560	18560	18560	18560	2287
183	20240213	154100	2682936310	18560	18560	18560	18560	0
184	20240213	154000	2682936310	18560	18560	18560	18560	0
185	20240213	153900	2682936310	18560	18560	18560	18560	0
186	20240213	153800	2682936310	18560	18560	18560	18560	0
187	20240213	153700	2682936310	18560	18560	18560	18560	0
188	20240213	153600	2682936310	18560	18560	18560	18560	0
189	20240213	153500	2682936310	18560	18560	18560	18560	0
190	20240213	153400	2682936310	18560	18560	18560	18560	0
191	20240213	153300	2682936310	18560	18560	18560	18560	0
192	20240213	153200	2682936310	18560	18560	18560	18560	0
193	20240213	153100	2682936310	18560	18560	18560	18560	0
194	20240213	153000	2682936310	18560	18560	18560	18560	2287
195	20240213	152900	2640489590	18440	18440	18440	18440	0
196	20240213	152800	2640489590	18440	18440	18440	18440	0
197	20240213	152700	2640489590	18440	18440	18440	18440	0
198	20240213	152600	2640489590	18440	18440	18440	18440	0
199	20240213	152500	2640489590	18440	18440	18440	18440	0
200	20240213	152400	2640489590	18440	18440	18440	18440	0
201	20240213	152300	2640489590	18440	18440	18440	18440	0
202	20240213	152200	2640489590	18440	18440	18440	18440	0
203	20240213	152100	2640489590	18440	18440	18440	18440	0
204	20240213	152000	2640489590	18440	18440	18440	18440	0
205	20240213	151900	2640489590	18440	18460	18460	18440	194
206	20240213	151800	2636911080	18460	18450	18460	18450	6
207	20240213	151700	2636800340	18450	18430	18450	18430	269
208	20240213	151600	2631841830	18430	18440	18450	18430	302
209	20240213	151500	2626272860	18450	18430	18450	18430	431
210	20240213	151400	2618325950	18440	18450	18450	18440	528
211	20240213	151300	2608584630	18450	18440	18450	18440	505
212	20240213	151200	2599272110	18460	18460	18470	18450	818
213	20240213	151100	2584174740	18460	18450	18470	18450	115
214	20240213	151000	2582052420	18490	18450	18490	18450	2
215	20240213	150900	2582015480	18500	18450	18500	18450	267
216	20240213	150800	2577077530	18440	18470	18470	18440	37
217	20240213	150700	2576395220	18440	18440	18450	18440	12
218	20240213	150600	2576173930	18500	18440	18500	18440	216
219	20240213	150500	2572186700	18440	18420	18440	18420	55
220	20240213	150400	2571173180	18420	18400	18420	18400	124
221	20240213	150300	2568891330	18400	18400	18400	18400	15
222	20240213	150200	2568615330	18400	18400	18400	18400	15
223	20240213	150100	2568339330	18400	18390	18400	18390	297
224	20240213	150000	2562874590	18390	18390	18400	18390	809
225	20240213	145900	2547995060	18390	18400	18400	18390	273
226	20240213	145800	2542972970	18400	18400	18410	18400	433
227	20240213	145700	2535004490	18400	18410	18410	18390	177
228	20240213	145600	2531747750	18410	18400	18410	18400	8
229	20240213	145500	2531600540	18400	18390	18410	18390	541
230	20240213	145400	2521646500	18390	18390	18390	18390	21
231	20240213	145300	2521260310	18390	18400	18410	18390	610
232	20240213	145200	2510034860	18410	18400	18410	18400	31
233	20240213	145100	2509464450	18400	18400	18410	18400	2163
234	20240213	145000	2469660550	18410	18430	18430	18410	179
235	20240213	144900	2466365060	18440	18430	18440	18410	89
236	20240213	144800	2464725870	18410	18410	18410	18410	566
237	20240213	144700	2454305810	18410	18430	18430	18410	1241
238	20240213	144600	2431451220	18420	18440	18440	18420	258
239	20240213	144500	2426696700	18460	18440	18460	18440	14
240	20240213	144400	2426438520	18440	18450	18450	18440	150
241	20240213	144300	2423672420	18440	18450	18470	18440	164
242	20240213	144200	2420647910	18450	18450	18460	18450	31
243	20240213	144100	2420075950	18450	18450	18460	18440	187
244	20240213	144000	2416626820	18450	18460	18460	18450	161
245	20240213	143900	2413656310	18470	18460	18470	18460	60
246	20240213	143800	2412548630	18470	18460	18470	18450	124
247	20240213	143700	2410259330	18460	18450	18460	18450	48
248	20240213	143600	2409373350	18450	18450	18450	18450	13
249	20240213	143500	2409133500	18450	18480	18480	18450	753
250	20240213	143400	2395229310	18470	18480	18490	18460	160
251	20240213	143300	2392274680	18470	18480	18480	18470	200
252	20240213	143200	2388579050	18500	18500	18500	18500	1
253	20240213	143100	2388560550	18470	18470	18470	18470	10
254	20240213	143000	2388375850	18470	18470	18470	18470	41
255	20240213	142900	2387618580	18510	18510	18510	18510	0
256	20240213	142800	2387618580	18510	18510	18510	18510	5
257	20240213	142700	2387526030	18510	18510	18510	18510	0
258	20240213	142600	2387526030	18510	18510	18510	18510	1
259	20240213	142500	2387507520	18460	18460	18510	18460	332
260	20240213	142400	2381378550	18460	18460	18460	18460	42
261	20240213	142300	2380603230	18460	18460	18460	18460	26
262	20240213	142200	2380123270	18510	18510	18510	18510	0
263	20240213	142100	2380123270	18510	18510	18510	18510	1
264	20240213	142000	2380104760	18500	18500	18500	18500	0
265	20240213	141900	2380104760	18500	18510	18510	18500	10
266	20240213	141800	2379919750	18520	18490	18520	18450	275
267	20240213	141700	2374838420	18460	18460	18460	18460	5
268	20240213	141600	2374746120	18460	18460	18460	18460	6
269	20240213	141500	2374635360	18460	18480	18480	18460	134
270	20240213	141400	2372160390	18480	18480	18480	18480	37
271	20240213	141300	2371476630	18490	18470	18490	18470	9
272	20240213	141200	2371310380	18490	18490	18490	18490	5
273	20240213	141100	2371217930	18460	18460	18460	18460	1
274	20240213	141000	2371199470	18460	18460	18460	18460	200
275	20240213	140900	2367507470	18460	18460	18460	18460	17
276	20240213	140800	2367193650	18460	18450	18460	18450	160
277	20240213	140700	2364240350	18450	18450	18450	18450	1
278	20240213	140600	2364221900	18450	18460	18460	18450	238
279	20240213	140500	2359829050	18460	18460	18460	18460	42
280	20240213	140400	2359053730	18460	18470	18470	18460	201
281	20240213	140300	2355342120	18480	18480	18480	18480	190
282	20240213	140200	2351830920	18490	18490	18490	18490	88
283	20240213	140100	2350203800	18490	18500	18500	18490	191
284	20240213	140000	2346672070	18510	18510	18510	18510	2
285	20240213	135900	2346635050	18500	18510	18510	18500	251
286	20240213	135800	2341991450	18510	18510	18510	18510	46
287	20240213	135700	2341139990	18510	18520	18520	18510	171
288	20240213	135600	2337973760	18520	18520	18520	18520	63
289	20240213	135500	2336807000	18520	18560	18560	18520	150
290	20240213	135400	2334027470	18570	18550	18570	18540	24
291	20240213	135300	2333582450	18540	18540	18540	18540	104
292	20240213	135200	2331654290	18540	18540	18540	18540	3
293	20240213	135100	2331598670	18540	18540	18540	18540	72
294	20240213	135000	2330263790	18560	18560	18560	18550	16
295	20240213	134900	2329966840	18570	18570	18570	18570	101
296	20240213	134800	2328091270	18540	18540	18540	18540	60
297	20240213	134700	2326978870	18570	18560	18570	18560	9
298	20240213	134600	2326811750	18560	18560	18560	18550	5
299	20240213	134500	2326718960	18530	18530	18530	18530	5
300	20240213	134400	2326626310	18530	18530	18530	18530	1
301	20240213	134300	2326607780	18530	18530	18530	18530	42
302	20240213	134200	2325829520	18530	18540	18540	18530	10
303	20240213	134100	2325644210	18570	18570	18570	18570	0
304	20240213	134000	2325644210	18570	18570	18570	18570	0
305	20240213	133900	2325644210	18570	18570	18570	18570	0
306	20240213	133800	2325644210	18570	18570	18570	18570	16
307	20240213	133700	2325347090	18540	18540	18540	18520	109
308	20240213	133600	2323326310	18540	18540	18540	18540	0
309	20240213	133500	2323326310	18540	18540	18540	18540	8
310	20240213	133400	2323177990	18540	18540	18540	18540	6
311	20240213	133300	2323066750	18540	18550	18550	18540	211
312	20240213	133200	2319152830	18550	18560	18560	18550	55
313	20240213	133100	2318132050	18580	18580	18580	18580	4
314	20240213	133000	2318057730	18580	18580	18580	18580	0
315	20240213	132900	2318057730	18580	18580	18580	18580	1
316	20240213	132800	2318039150	18540	18540	18540	18540	0
317	20240213	132700	2318039150	18540	18540	18540	18540	39
318	20240213	132600	2317316090	18530	18530	18530	18520	184
319	20240213	132500	2313907010	18530	18530	18530	18530	5
320	20240213	132400	2313814360	18530	18530	18530	18530	10
321	20240213	132300	2313629060	18540	18540	18540	18540	0
322	20240213	132200	2313629060	18540	18540	18540	18540	71
323	20240213	132100	2312312720	18540	18540	18540	18540	36
324	20240213	132000	2311645280	18540	18540	18540	18540	16
325	20240213	131900	2311348640	18540	18540	18540	18540	20
326	20240213	131800	2310977840	18540	18540	18540	18540	0
327	20240213	131700	2310977840	18540	18540	18540	18540	0
328	20240213	131600	2310977840	18540	18540	18540	18540	0
329	20240213	131500	2310977840	18540	18540	18540	18540	0
330	20240213	131400	2310977840	18540	18540	18540	18540	30
331	20240213	131300	2310421640	18590	18580	18600	18580	93
332	20240213	131200	2308692690	18580	18580	18580	18580	0
333	20240213	131100	2308692690	18580	18580	18580	18580	74
334	20240213	131000	2307317770	18600	18600	18600	18580	48
335	20240213	130900	2306425690	18610	18610	18610	18610	0
336	20240213	130800	2306425690	18610	18600	18610	18540	86
337	20240213	130700	2304825890	18600	18600	18600	18600	347
338	20240213	130600	2298371690	18530	18530	18530	18530	1
339	20240213	130500	2298353160	18520	18520	18520	18520	0
340	20240213	130400	2298353160	18520	18520	18520	18520	200
341	20240213	130300	2294649160	18520	18520	18520	18500	1146
342	20240213	130200	2273444170	18510	18520	18520	18510	94
343	20240213	130100	2271703970	18530	18530	18530	18530	32
344	20240213	130000	2271111010	18530	18520	18530	18520	125
345	20240213	125900	2268794890	18530	18560	18560	18530	527
346	20240213	125800	2259029430	18600	18600	18600	18600	0
347	20240213	125700	2259029430	18600	18600	18600	18600	10
348	20240213	125600	2258843430	18600	18600	18600	18600	10
349	20240213	125500	2258657430	18600	18600	18600	18600	10
350	20240213	125400	2258471430	18600	18600	18600	18600	0
351	20240213	125300	2258471430	18600	18600	18600	18600	0
352	20240213	125200	2258471430	18600	18600	18600	18600	89
353	20240213	125100	2256816030	18600	18610	18610	18600	3
354	20240213	125000	2256760220	18520	18590	18590	18520	35
355	20240213	124900	2256111550	18600	18610	18610	18600	8
356	20240213	124800	2255962740	18610	18600	18610	18550	9
357	20240213	124700	2255795380	18600	18550	18600	18540	179
358	20240213	124600	2252476530	18610	18610	18610	18610	0
359	20240213	124500	2252476530	18610	18610	18610	18610	5
360	20240213	124400	2252383480	18510	18610	18610	18510	1086
361	20240213	124300	2232250860	18610	18610	18610	18610	0
362	20240213	124200	2232250860	18610	18620	18620	18610	27
363	20240213	124100	2231748340	18620	18620	18620	18620	0
364	20240213	124000	2231748340	18620	18610	18620	18610	164
365	20240213	123900	2228696290	18580	18580	18580	18580	0
366	20240213	123800	2228696290	18580	18580	18580	18580	50
367	20240213	123700	2227767290	18610	18610	18610	18610	2
368	20240213	123600	2227730070	18610	18610	18610	18610	0
369	20240213	123500	2227730070	18610	18600	18610	18600	127
370	20240213	123400	2225366680	18610	18580	18610	18580	11
371	20240213	123300	2225162270	18610	18610	18610	18610	0
372	20240213	123200	2225162270	18610	18610	18610	18610	0
373	20240213	123100	2225162270	18610	18610	18610	18610	2
374	20240213	123000	2225125050	18610	18610	18610	18610	0
375	20240213	122900	2225125050	18610	18610	18610	18610	2
376	20240213	122800	2225087830	18610	18610	18610	18610	2
377	20240213	122700	2225050610	18530	18540	18540	18530	35
378	20240213	122600	2224401890	18540	18540	18540	18540	20
379	20240213	122500	2224031090	18540	18540	18540	18540	48
380	20240213	122400	2223141170	18540	18540	18540	18540	53
381	20240213	122300	2222158550	18550	18550	18550	18550	9
382	20240213	122200	2221991600	18550	18550	18550	18550	0
383	20240213	122100	2221991600	18550	18560	18560	18550	400
384	20240213	122000	2214571590	18550	18580	18580	18550	687
385	20240213	121900	2201825610	18570	18570	18570	18570	0
386	20240213	121800	2201825610	18570	18580	18580	18570	40
387	20240213	121700	2201082540	18570	18640	18640	18570	188
388	20240213	121600	2197581470	18640	18640	18640	18640	0
389	20240213	121500	2197581470	18640	18640	18640	18640	0
390	20240213	121400	2197581470	18640	18640	18640	18640	0
391	20240213	121300	2197581470	18640	18640	18640	18640	1
392	20240213	121200	2197562830	18650	18650	18650	18650	0
393	20240213	121100	2197562830	18650	18650	18650	18650	20
394	20240213	121000	2197189830	18650	18660	18660	18650	141
395	20240213	120900	2194558780	18660	18660	18670	18660	5
396	20240213	120800	2194465470	18670	18660	18670	18660	454
397	20240213	120700	2185993820	18660	18660	18660	18660	307
398	20240213	120600	2180265200	18660	18630	18660	18630	11
399	20240213	120500	2180060240	18670	18670	18670	18670	1
400	20240213	120400	2180041570	18640	18640	18640	18640	15
401	20240213	120300	2179761970	18650	18650	18650	18650	54
402	20240213	120200	2178754870	18680	18640	18680	18640	150
403	20240213	120100	2175954990	18630	18640	18640	18630	143
404	20240213	120000	2173289870	18650	18640	18650	18640	500
405	20240213	115900	2163965030	18640	18640	18640	18640	35
406	20240213	115800	2163312630	18640	18630	18640	18630	101
407	20240213	115700	2161430990	18630	18630	18630	18630	100
408	20240213	115600	2159567990	18630	18630	18630	18630	0
409	20240213	115500	2159567990	18630	18630	18650	18630	53
410	20240213	115400	2158580570	18640	18630	18640	18630	3
411	20240213	115300	2158524670	18600	18550	18600	18550	8193
412	20240213	115200	2006540200	18550	18540	18550	18540	231
413	20240213	115100	2002255200	18530	18550	18550	18530	162
414	20240213	115000	1999250850	18550	18550	18550	18550	45
415	20240213	114900	1998416100	18530	18550	18550	18530	12
416	20240213	114800	1998193520	18550	18550	18550	18550	106
417	20240213	114700	1996227220	18550	18550	18550	18550	1
418	20240213	114600	1996208670	18530	18530	18530	18530	10
419	20240213	114500	1996023370	18520	18550	18550	18520	85
420	20240213	114400	1994447970	18550	18530	18550	18530	3786
421	20240213	114300	1924221670	18530	18530	18530	18530	53
422	20240213	114200	1923239580	18550	18540	18550	18540	53
423	20240213	114100	1922256520	18550	18550	18550	18550	100
424	20240213	114000	1920401520	18550	18530	18550	18530	650
425	20240213	113900	1908350490	18530	18530	18530	18530	215
426	20240213	113800	1904366540	18530	18540	18540	18530	480
427	20240213	113700	1895471840	18540	18540	18540	18540	0
428	20240213	113600	1895471840	18540	18540	18540	18540	700
429	20240213	113500	1882493840	18530	18540	18540	18530	51
430	20240213	113400	1881548800	18530	18510	18530	18510	393
431	20240213	113300	1874269030	18510	18510	18510	18510	65
432	20240213	113200	1873065880	18510	18520	18530	18510	112
433	20240213	113100	1870992630	18510	18510	18510	18510	40
434	20240213	113000	1870252230	18510	18510	18510	18510	42
435	20240213	112900	1869474810	18530	18520	18530	18510	430
436	20240213	112800	1861515360	18530	18530	18530	18530	2
437	20240213	112700	1861478300	18510	18510	18510	18510	0
438	20240213	112600	1861478300	18510	18510	18510	18510	0
439	20240213	112500	1861478300	18510	18510	18510	18510	0
440	20240213	112400	1861478300	18510	18510	18510	18510	53
441	20240213	112300	1860497270	18510	18510	18510	18510	315
442	20240213	112200	1854666620	18510	18500	18520	18500	35
443	20240213	112100	1854018790	18500	18500	18500	18500	35
444	20240213	112000	1853371290	18510	18500	18510	18500	67
445	20240213	111900	1852131780	18510	18510	18510	18500	453
446	20240213	111800	1843749070	18510	18520	18520	18510	471
447	20240213	111700	1835030410	18530	18540	18540	18530	884
448	20240213	111600	1818649240	18540	18540	18540	18540	37
449	20240213	111500	1817963260	18540	18540	18540	18540	50
450	20240213	111400	1817036260	18550	18550	18550	18550	0
451	20240213	111300	1817036260	18550	18540	18550	18540	511
452	20240213	111200	1807559290	18550	18540	18550	18540	161
453	20240213	111100	1804573740	18550	18540	18550	18540	156
454	20240213	111000	1801681490	18540	18540	18550	18540	163
455	20240213	110900	1798659430	18540	18540	18540	18540	0
456	20240213	110800	1798659430	18540	18540	18540	18540	12
457	20240213	110700	1798436950	18540	18540	18540	18540	168
458	20240213	110600	1795322230	18550	18550	18550	18550	31
459	20240213	110500	1794747180	18550	18550	18550	18540	2462
460	20240213	110400	1749078710	18550	18560	18560	18550	211
461	20240213	110300	1745164560	18560	18590	18590	18560	593
462	20240213	110200	1734152650	18580	18580	18580	18580	0
463	20240213	110100	1734152650	18580	18610	18640	18580	968
464	20240213	110000	1716148060	18600	18600	18600	18600	1
465	20240213	105900	1716129460	18650	18650	18650	18650	0
466	20240213	105800	1716129460	18650	18650	18650	18650	0
467	20240213	105700	1716129460	18650	18630	18650	18600	205
468	20240213	105600	1712313780	18630	18630	18630	18630	104
469	20240213	105500	1710376260	18630	18630	18630	18620	663
470	20240213	105400	1698026160	18630	18650	18650	18630	62
471	20240213	105300	1696870860	18650	18650	18650	18650	74
472	20240213	105200	1695490760	18620	18630	18630	18620	16
473	20240213	105100	1695192790	18630	18610	18650	18610	28
474	20240213	105000	1694671090	18620	18700	18700	18620	1164
475	20240213	104900	1672969070	18680	18690	18690	18680	213
476	20240213	104800	1668989250	18690	18690	18690	18690	6
477	20240213	104700	1668877110	18700	18700	18700	18690	26
478	20240213	104600	1668391030	18700	18700	18700	18700	370
479	20240213	104500	1661472030	18700	18700	18700	18700	210
480	20240213	104400	1657545030	18700	18690	18700	18690	1848
481	20240213	104300	1622987520	18700	18780	18780	18660	2380
482	20240213	104200	1578400140	18790	18800	18810	18790	511
483	20240213	104100	1568795350	18810	18830	18840	18810	523
484	20240213	104000	1558953810	18830	18840	18840	18830	867
485	20240213	103900	1542623220	18840	18840	18850	18840	251
486	20240213	103800	1537893880	18840	18820	18840	18820	921
487	20240213	103700	1520550870	18820	18830	18830	18820	25
488	20240213	103600	1520080310	18830	18980	18980	18760	254
489	20240213	103500	1515295760	18900	18570	18980	18560	10310
490	20240213	103400	1321760440	18550	18560	18580	18530	2472
491	20240213	103300	1275845350	18570	18580	18580	18570	5959
492	20240213	103200	1165129370	18580	18600	18600	18580	188
493	20240213	103100	1161635620	18590	18600	18600	18590	732
494	20240213	103000	1148027730	18580	18580	18580	18580	700
495	20240213	102900	1135021730	18580	18580	18580	18580	1499
496	20240213	102800	1107170310	18600	18650	18650	18600	1081
497	20240213	102700	1087048010	18640	18640	18640	18640	3
498	20240213	102600	1086992090	18640	18630	18640	18630	362
499	20240213	102500	1080244440	18630	18640	18640	18630	570
500	20240213	102400	1069621650	18650	18640	18650	18630	158
501	20240213	102300	1066676890	18650	18650	18650	18650	261
502	20240213	102200	1061809240	18650	18680	18680	18650	710
503	20240213	102100	1048564880	18690	18690	18690	18690	115
504	20240213	102000	1046415530	18690	18680	18700	18680	744
505	20240213	101900	1032516210	18680	18680	18680	18680	375
506	20240213	101800	1025511210	18680	18680	18680	18680	700
507	20240213	101700	1012435210	18680	18710	18710	18680	564
508	20240213	101600	1001898850	18730	18690	18730	18690	2026
509	20240213	101500	963989960	18690	18690	18700	18690	700
510	20240213	101400	950901960	18690	18680	18690	18680	220
511	20240213	101300	946790360	18680	18670	18690	18670	147
512	20240213	101200	944045310	18670	18670	18670	18670	105
513	20240213	101100	942084960	18650	18660	18670	18650	700
514	20240213	101000	929024560	18660	18650	18720	18650	1344
515	20240213	100900	903902360	18650	18670	18670	18620	881
516	20240213	100800	887475050	18700	18700	18700	18700	110
517	20240213	100700	885418050	18700	18680	18700	18660	191
518	20240213	100600	881850250	18690	18690	18700	18690	307
519	20240213	100500	876112410	18690	18680	18690	18670	326
520	20240213	100400	870022640	18690	18740	18740	18690	232
521	20240213	100300	865686460	18690	18690	18690	18690	20
522	20240213	100200	865312660	18670	18740	18740	18670	1124
523	20240213	100100	844293830	18770	18780	18780	18770	1357
524	20240213	100000	818812410	18780	18770	18780	18720	2016
525	20240213	095900	781006420	18770	18760	18780	18740	2095
526	20240213	095800	741687230	18770	18560	18770	18560	6868
527	20240213	095700	613354860	18560	18570	18570	18560	8
528	20240213	095600	613206370	18550	18570	18570	18550	134
529	20240213	095500	610718010	18580	18580	18580	18580	0
530	20240213	095400	610718010	18580	18580	18580	18580	367
531	20240213	095300	603899150	18600	18610	18610	18600	4
532	20240213	095200	603824730	18610	18600	18610	18520	831
533	20240213	095100	588382990	18610	18580	18610	18580	1258
534	20240213	095000	564993790	18580	18560	18600	18560	1905
535	20240213	094900	529600460	18550	18550	18550	18550	150
536	20240213	094800	526817960	18550	18540	18550	18540	159
537	20240213	094700	523868990	18540	18540	18540	18540	119
538	20240213	094600	521662730	18540	18500	18540	18500	11
539	20240213	094500	521459190	18500	18540	18540	18500	194
540	20240213	094400	517862470	18540	18550	18560	18540	267
541	20240213	094300	512910210	18560	18560	18560	18500	219
542	20240213	094200	508846660	18560	18490	18560	18490	2668
543	20240213	094100	459473800	18500	18500	18500	18500	7
544	20240213	094000	459344300	18500	18500	18500	18500	1
545	20240213	093900	459325800	18460	18500	18500	18460	1234
546	20240213	093800	436503200	18520	18560	18560	18510	1234
547	20240213	093700	413638820	18550	18590	18590	18550	209
548	20240213	093600	409759430	18590	18530	18590	18530	1609
549	20240213	093500	379906950	18530	18500	18530	18500	806
550	20240213	093400	364989140	18490	18490	18490	18460	319
551	20240213	093300	359092870	18490	18500	18500	18490	44
552	20240213	093200	358279280	18490	18490	18510	18490	43
553	20240213	093100	357484190	18500	18500	18500	18500	10
554	20240213	093000	357299190	18500	18520	18520	18500	220
555	20240213	092900	353228790	18530	18530	18530	18530	0
556	20240213	092800	353228790	18530	18530	18530	18530	4
557	20240213	092700	353154670	18540	18540	18540	18510	998
558	20240213	092600	334668910	18540	18540	18570	18540	887
559	20240213	092500	318214890	18540	18530	18540	18530	201
560	20240213	092400	314489160	18530	18440	18550	18440	1408
561	20240213	092300	288449800	18440	18460	18460	18440	56
562	20240213	092200	287416600	18480	18490	18490	18440	641
563	20240213	092100	275592780	18490	18490	18490	18440	1281
564	20240213	092000	251937010	18490	18490	18500	18490	64
565	20240213	091900	250753640	18490	18500	18500	18480	596
566	20240213	091800	239729810	18510	18500	18510	18500	131
567	20240213	091700	237306300	18520	18500	18520	18500	468
568	20240213	091600	228648220	18500	18530	18540	18500	1054
569	20240213	091500	209134550	18540	18500	18540	18500	279
570	20240213	091400	203966700	18510	18510	18510	18510	0
571	20240213	091300	203966700	18510	18510	18510	18510	68
572	20240213	091200	202708020	18500	18500	18540	18500	926
573	20240213	091100	185566390	18500	18500	18510	18500	848
574	20240213	091000	169877380	18500	18430	18500	18420	1209
575	20240213	090900	147546020	18430	18430	18430	18390	366
576	20240213	090800	140802640	18430	18480	18480	18430	6
577	20240213	090700	140692010	18480	18480	18490	18380	323
578	20240213	090600	134724870	18490	18490	18490	18490	242
579	20240213	090500	130250290	18370	18490	18490	18370	57
580	20240213	090400	129202830	18370	18370	18380	18370	212
581	20240213	090300	125308380	18370	18340	18380	18340	137
582	20240213	090200	122790600	18370	18340	18370	18340	549
583	20240213	090100	112713530	18240	18240	18250	18230	2539
584	20240213	090000	66401940	18210	18200	18250	18200	3636