KissMeData/035610/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191100	1575285030	4750	4750	4750	4750	4054
3	20240213	191000	1575285030	4750	4750	4750	4750	0
4	20240213	190900	1575285030	4750	4750	4750	4750	0
5	20240213	190800	1575285030	4750	4750	4750	4750	0
6	20240213	190700	1575285030	4750	4750	4750	4750	0
7	20240213	190600	1575285030	4750	4750	4750	4750	0
8	20240213	190500	1575285030	4750	4750	4750	4750	0
9	20240213	190400	1575285030	4750	4750	4750	4750	0
10	20240213	190300	1575285030	4750	4750	4750	4750	0
11	20240213	190200	1575285030	4750	4750	4750	4750	0
12	20240213	190100	1575285030	4750	4750	4750	4750	0
13	20240213	190000	1575285030	4750	4750	4750	4750	0
14	20240213	185900	1575285030	4750	4750	4750	4750	0
15	20240213	185800	1575285030	4750	4750	4750	4750	0
16	20240213	185700	1575285030	4750	4750	4750	4750	0
17	20240213	185600	1575285030	4750	4750	4750	4750	0
18	20240213	185500	1575285030	4750	4750	4750	4750	0
19	20240213	185400	1575285030	4750	4750	4750	4750	0
20	20240213	185300	1575285030	4750	4750	4750	4750	0
21	20240213	185200	1575285030	4750	4750	4750	4750	0
22	20240213	185100	1575285030	4750	4750	4750	4750	0
23	20240213	185000	1575285030	4750	4750	4750	4750	0
24	20240213	184900	1575285030	4750	4750	4750	4750	0
25	20240213	184800	1575285030	4750	4750	4750	4750	0
26	20240213	184700	1575285030	4750	4750	4750	4750	0
27	20240213	184600	1575285030	4750	4750	4750	4750	0
28	20240213	184500	1575285030	4750	4750	4750	4750	0
29	20240213	184400	1575285030	4750	4750	4750	4750	0
30	20240213	184300	1575285030	4750	4750	4750	4750	0
31	20240213	184200	1575285030	4750	4750	4750	4750	0
32	20240213	184100	1575285030	4750	4750	4750	4750	4054
33	20240213	184000	1575285030	4750	4750	4750	4750	0
34	20240213	183900	1575285030	4750	4750	4750	4750	0
35	20240213	183800	1575285030	4750	4750	4750	4750	0
36	20240213	183700	1575285030	4750	4750	4750	4750	0
37	20240213	183600	1575285030	4750	4750	4750	4750	0
38	20240213	183500	1575285030	4750	4750	4750	4750	0
39	20240213	183400	1575285030	4750	4750	4750	4750	0
40	20240213	183300	1575285030	4750	4750	4750	4750	0
41	20240213	183200	1575285030	4750	4750	4750	4750	0
42	20240213	183100	1575285030	4750	4750	4750	4750	0
43	20240213	183000	1575285030	4750	4750	4750	4750	0
44	20240213	182900	1575285030	4750	4750	4750	4750	0
45	20240213	182800	1575285030	4750	4750	4750	4750	0
46	20240213	182700	1575285030	4750	4750	4750	4750	0
47	20240213	182600	1575285030	4750	4750	4750	4750	0
48	20240213	182500	1575285030	4750	4750	4750	4750	0
49	20240213	182400	1575285030	4750	4750	4750	4750	0
50	20240213	182300	1575285030	4750	4750	4750	4750	0
51	20240213	182200	1575285030	4750	4750	4750	4750	0
52	20240213	182100	1575285030	4750	4750	4750	4750	0
53	20240213	182000	1575285030	4750	4750	4750	4750	0
54	20240213	181900	1575285030	4750	4750	4750	4750	0
55	20240213	181800	1575285030	4750	4750	4750	4750	0
56	20240213	181700	1575285030	4750	4750	4750	4750	0
57	20240213	181600	1575285030	4750	4750	4750	4750	0
58	20240213	181500	1575285030	4750	4750	4750	4750	0
59	20240213	181400	1575285030	4750	4750	4750	4750	0
60	20240213	181300	1575285030	4750	4750	4750	4750	0
61	20240213	181200	1575285030	4750	4750	4750	4750	0
62	20240213	181100	1575285030	4750	4750	4750	4750	4054
63	20240213	181000	1575285030	4750	4750	4750	4750	0
64	20240213	180900	1575285030	4750	4750	4750	4750	0
65	20240213	180800	1575285030	4750	4750	4750	4750	0
66	20240213	180700	1575285030	4750	4750	4750	4750	0
67	20240213	180600	1575285030	4750	4750	4750	4750	0
68	20240213	180500	1575285030	4750	4750	4750	4750	0
69	20240213	180400	1575285030	4750	4750	4750	4750	0
70	20240213	180300	1575285030	4750	4750	4750	4750	0
71	20240213	180200	1575285030	4750	4750	4750	4750	0
72	20240213	180100	1575285030	4750	4750	4750	4750	0
73	20240213	180000	1575285030	4750	4750	4750	4750	0
74	20240213	175900	1575285030	4750	4750	4750	4750	0
75	20240213	175800	1575285030	4750	4750	4750	4750	0
76	20240213	175700	1575285030	4750	4750	4750	4750	0
77	20240213	175600	1575285030	4750	4750	4750	4750	0
78	20240213	175500	1575285030	4750	4750	4750	4750	0
79	20240213	175400	1575285030	4750	4750	4750	4750	0
80	20240213	175300	1575285030	4750	4750	4750	4750	0
81	20240213	175200	1575285030	4750	4750	4750	4750	0
82	20240213	175100	1575285030	4750	4750	4750	4750	0
83	20240213	175000	1575285030	4750	4750	4750	4750	0
84	20240213	174900	1575285030	4750	4750	4750	4750	0
85	20240213	174800	1575285030	4750	4750	4750	4750	0
86	20240213	174700	1575285030	4750	4750	4750	4750	0
87	20240213	174600	1575285030	4750	4750	4750	4750	0
88	20240213	174500	1575285030	4750	4750	4750	4750	0
89	20240213	174400	1575285030	4750	4750	4750	4750	0
90	20240213	174300	1575285030	4750	4750	4750	4750	0
91	20240213	174200	1575285030	4750	4750	4750	4750	0
92	20240213	174100	1575285030	4750	4750	4750	4750	4054
93	20240213	174000	1575285030	4750	4750	4750	4750	0
94	20240213	173900	1575285030	4750	4750	4750	4750	0
95	20240213	173800	1575285030	4750	4750	4750	4750	0
96	20240213	173700	1575285030	4750	4750	4750	4750	0
97	20240213	173600	1575285030	4750	4750	4750	4750	0
98	20240213	173500	1575285030	4750	4750	4750	4750	0
99	20240213	173400	1575285030	4750	4750	4750	4750	0
100	20240213	173300	1575285030	4750	4750	4750	4750	0
101	20240213	173200	1575285030	4750	4750	4750	4750	0
102	20240213	173100	1575285030	4750	4750	4750	4750	0
103	20240213	173000	1575285030	4750	4750	4750	4750	0
104	20240213	172900	1575285030	4750	4750	4750	4750	0
105	20240213	172800	1575285030	4750	4750	4750	4750	0
106	20240213	172700	1575285030	4750	4750	4750	4750	0
107	20240213	172600	1575285030	4750	4750	4750	4750	0
108	20240213	172500	1575285030	4750	4750	4750	4750	0
109	20240213	172400	1575285030	4750	4750	4750	4750	0
110	20240213	172300	1575285030	4750	4750	4750	4750	0
111	20240213	172200	1575285030	4750	4750	4750	4750	0
112	20240213	172100	1575285030	4750	4750	4750	4750	0
113	20240213	172000	1575285030	4750	4750	4750	4750	0
114	20240213	171900	1575285030	4750	4750	4750	4750	0
115	20240213	171800	1575285030	4750	4750	4750	4750	0
116	20240213	171700	1575285030	4750	4750	4750	4750	0
117	20240213	171600	1575285030	4750	4750	4750	4750	0
118	20240213	171500	1575285030	4750	4750	4750	4750	0
119	20240213	171400	1575285030	4750	4750	4750	4750	0
120	20240213	171300	1575285030	4750	4750	4750	4750	0
121	20240213	171200	1575285030	4750	4750	4750	4750	0
122	20240213	171100	1575285030	4750	4750	4750	4750	4054
123	20240213	171000	1575285030	4750	4750	4750	4750	0
124	20240213	170900	1575285030	4750	4750	4750	4750	0
125	20240213	170800	1575285030	4750	4750	4750	4750	0
126	20240213	170700	1575285030	4750	4750	4750	4750	0
127	20240213	170600	1575285030	4750	4750	4750	4750	0
128	20240213	170500	1575285030	4750	4750	4750	4750	0
129	20240213	170400	1575285030	4750	4750	4750	4750	0
130	20240213	170300	1575285030	4750	4750	4750	4750	0
131	20240213	170200	1575285030	4750	4750	4750	4750	0
132	20240213	170100	1575285030	4750	4750	4750	4750	0
133	20240213	170000	1575285030	4750	4750	4750	4750	0
134	20240213	165900	1575285030	4750	4750	4750	4750	0
135	20240213	165800	1575285030	4750	4750	4750	4750	0
136	20240213	165700	1575285030	4750	4750	4750	4750	0
137	20240213	165600	1575285030	4750	4750	4750	4750	0
138	20240213	165500	1575285030	4750	4750	4750	4750	0
139	20240213	165400	1575285030	4750	4750	4750	4750	0
140	20240213	165300	1575285030	4750	4750	4750	4750	0
141	20240213	165200	1575285030	4750	4750	4750	4750	0
142	20240213	165100	1575285030	4750	4750	4750	4750	0
143	20240213	165000	1575285030	4750	4750	4750	4750	0
144	20240213	164900	1575285030	4750	4750	4750	4750	0
145	20240213	164800	1575285030	4750	4750	4750	4750	0
146	20240213	164700	1575285030	4750	4750	4750	4750	0
147	20240213	164600	1575285030	4750	4750	4750	4750	0
148	20240213	164500	1575285030	4750	4750	4750	4750	0
149	20240213	164400	1575285030	4750	4750	4750	4750	0
150	20240213	164300	1575285030	4750	4750	4750	4750	0
151	20240213	164200	1575285030	4750	4750	4750	4750	0
152	20240213	164100	1575285030	4750	4750	4750	4750	4054
153	20240213	164000	1575285030	4750	4750	4750	4750	0
154	20240213	163900	1575285030	4750	4750	4750	4750	0
155	20240213	163800	1575285030	4750	4750	4750	4750	0
156	20240213	163700	1575285030	4750	4750	4750	4750	0
157	20240213	163600	1575285030	4750	4750	4750	4750	0
158	20240213	163500	1575285030	4750	4750	4750	4750	0
159	20240213	163400	1575285030	4750	4750	4750	4750	0
160	20240213	163300	1575285030	4750	4750	4750	4750	0
161	20240213	163200	1575285030	4750	4750	4750	4750	0
162	20240213	163100	1575285030	4750	4750	4750	4750	0
163	20240213	163000	1575285030	4750	4750	4750	4750	0
164	20240213	162900	1575285030	4750	4750	4750	4750	0
165	20240213	162800	1575285030	4750	4750	4750	4750	0
166	20240213	162700	1575285030	4750	4750	4750	4750	0
167	20240213	162600	1575285030	4750	4750	4750	4750	0
168	20240213	162500	1575285030	4750	4750	4750	4750	0
169	20240213	162400	1575285030	4750	4750	4750	4750	0
170	20240213	162300	1575285030	4750	4750	4750	4750	0
171	20240213	162200	1575285030	4750	4750	4750	4750	0
172	20240213	162100	1575285030	4750	4750	4750	4750	0
173	20240213	162000	1575285030	4750	4750	4750	4750	0
174	20240213	161900	1575285030	4750	4750	4750	4750	0
175	20240213	161800	1575285030	4750	4750	4750	4750	0
176	20240213	161700	1575285030	4750	4750	4750	4750	0
177	20240213	161600	1575285030	4750	4750	4750	4750	0
178	20240213	161500	1575285030	4750	4750	4750	4750	0
179	20240213	161400	1575285030	4750	4750	4750	4750	0
180	20240213	161300	1575285030	4750	4750	4750	4750	0
181	20240213	161200	1575285030	4750	4750	4750	4750	0
182	20240213	161100	1575285030	4750	4750	4750	4750	4054
183	20240213	161000	1575285030	4750	4750	4750	4750	0
184	20240213	160900	1575285030	4750	4750	4750	4750	0
185	20240213	160800	1575285030	4750	4750	4750	4750	0
186	20240213	160700	1575285030	4750	4750	4750	4750	0
187	20240213	160600	1575285030	4750	4750	4750	4750	0
188	20240213	160500	1575285030	4750	4750	4750	4750	0
189	20240213	160400	1575285030	4750	4750	4750	4750	0
190	20240213	160300	1575285030	4750	4750	4750	4750	0
191	20240213	160200	1575285030	4750	4750	4750	4750	0
192	20240213	160100	1575285030	4750	4750	4750	4750	0
193	20240213	160000	1575285030	4750	4750	4750	4750	0
194	20240213	155900	1575285030	4750	4750	4750	4750	0
195	20240213	155800	1575285030	4750	4750	4750	4750	0
196	20240213	155700	1575285030	4750	4750	4750	4750	0
197	20240213	155600	1575285030	4750	4750	4750	4750	0
198	20240213	155500	1575285030	4750	4750	4750	4750	0
199	20240213	155400	1575285030	4750	4750	4750	4750	0
200	20240213	155300	1575285030	4750	4750	4750	4750	0
201	20240213	155200	1575285030	4750	4750	4750	4750	0
202	20240213	155100	1575285030	4750	4750	4750	4750	0
203	20240213	155000	1575285030	4750	4750	4750	4750	0
204	20240213	154900	1575285030	4750	4750	4750	4750	0
205	20240213	154800	1575285030	4750	4750	4750	4750	0
206	20240213	154700	1575285030	4750	4750	4750	4750	0
207	20240213	154600	1575285030	4750	4750	4750	4750	0
208	20240213	154500	1575285030	4750	4750	4750	4750	0
209	20240213	154400	1575285030	4750	4750	4750	4750	0
210	20240213	154300	1575285030	4750	4750	4750	4750	0
211	20240213	154200	1575285030	4750	4750	4750	4750	0
212	20240213	154100	1575285030	4750	4750	4750	4750	4054
213	20240213	154000	1575285030	4750	4750	4750	4750	0
214	20240213	153900	1575285030	4750	4750	4750	4750	0
215	20240213	153800	1575285030	4750	4750	4750	4750	0
216	20240213	153700	1575285030	4750	4750	4750	4750	0
217	20240213	153600	1575285030	4750	4750	4750	4750	0
218	20240213	153500	1575285030	4750	4750	4750	4750	0
219	20240213	153400	1575285030	4750	4750	4750	4750	0
220	20240213	153300	1575285030	4750	4750	4750	4750	0
221	20240213	153200	1575285030	4750	4750	4750	4750	0
222	20240213	153100	1575285030	4750	4750	4750	4750	0
223	20240213	153000	1575285030	4750	4750	4750	4750	4054
224	20240213	152900	1556028530	4725	4725	4725	4725	0
225	20240213	152800	1556028530	4725	4725	4725	4725	0
226	20240213	152700	1556028530	4725	4725	4725	4725	0
227	20240213	152600	1556028530	4725	4725	4725	4725	0
228	20240213	152500	1556028530	4725	4725	4725	4725	0
229	20240213	152400	1556028530	4725	4725	4725	4725	0
230	20240213	152300	1556028530	4725	4725	4725	4725	0
231	20240213	152200	1556028530	4725	4725	4725	4725	0
232	20240213	152100	1556028530	4725	4725	4725	4725	0
233	20240213	152000	1556028530	4725	4725	4725	4725	0
234	20240213	151900	1556028530	4725	4735	4740	4725	414
235	20240213	151800	1554067555	4735	4730	4735	4725	873
236	20240213	151700	1549938435	4735	4725	4735	4725	584
237	20240213	151600	1547178965	4725	4725	4725	4725	220
238	20240213	151500	1546139465	4725	4735	4735	4725	306
239	20240213	151400	1544691835	4735	4740	4740	4735	226
240	20240213	151300	1543621645	4725	4740	4740	4725	400
241	20240213	151200	1541730820	4745	4745	4745	4745	27
242	20240213	151100	1541602705	4745	4740	4745	4740	500
243	20240213	151000	1539231870	4735	4740	4740	4735	702
244	20240213	150900	1535907890	4715	4735	4735	4715	1602
245	20240213	150800	1528347735	4735	4735	4735	4735	348
246	20240213	150700	1526699955	4740	4725	4740	4725	302
247	20240213	150600	1525268505	4725	4745	4745	4725	16
248	20240213	150500	1525192685	4750	4725	4750	4725	107
249	20240213	150400	1524686935	4725	4725	4725	4725	0
250	20240213	150300	1524686935	4725	4730	4750	4725	701
251	20240213	150200	1521370625	4730	4730	4730	4730	519
252	20240213	150100	1518915755	4725	4725	4725	4725	13
253	20240213	150000	1518854330	4725	4725	4730	4720	171
254	20240213	145900	1518046675	4725	4725	4725	4725	175
255	20240213	145800	1517219800	4725	4720	4730	4720	133
256	20240213	145700	1516591095	4720	4720	4720	4720	29
257	20240213	145600	1516454215	4720	4720	4720	4720	71
258	20240213	145500	1516119095	4720	4730	4730	4720	1160
259	20240213	145400	1510635295	4730	4730	4730	4720	385
260	20240213	145300	1508814755	4720	4730	4730	4720	1344
261	20240213	145200	1502465850	4725	4725	4725	4725	0
262	20240213	145100	1502465850	4725	4725	4725	4725	0
263	20240213	145000	1502465850	4725	4725	4755	4725	2009
264	20240213	144900	1492921010	4735	4730	4735	4730	223
265	20240213	144800	1491865320	4730	4735	4735	4730	221
266	20240213	144700	1490819035	4750	4720	4750	4720	3100
267	20240213	144600	1476107070	4745	4730	4745	4720	1722
268	20240213	144500	1467958710	4730	4725	4730	4725	354
269	20240213	144400	1466286050	4725	4720	4725	4720	395
270	20240213	144300	1464420350	4715	4715	4715	4715	309
271	20240213	144200	1462963415	4715	4715	4715	4715	0
272	20240213	144100	1462963415	4715	4715	4715	4715	0
273	20240213	144000	1462963415	4715	4715	4715	4715	120
274	20240213	143900	1462397615	4715	4715	4715	4715	29
275	20240213	143800	1462260880	4705	4705	4705	4705	46
276	20240213	143700	1462044450	4705	4705	4705	4705	0
277	20240213	143600	1462044450	4705	4705	4705	4705	0
278	20240213	143500	1462044450	4705	4710	4710	4705	324
279	20240213	143400	1460519880	4715	4710	4715	4710	575
280	20240213	143300	1457811530	4710	4710	4710	4710	227
281	20240213	143200	1456742360	4710	4710	4710	4710	0
282	20240213	143100	1456742360	4710	4710	4710	4710	394
283	20240213	143000	1454886620	4705	4710	4710	4705	1014
284	20240213	142900	1450112085	4710	4705	4710	4705	2838
285	20240213	142800	1436747105	4710	4710	4710	4710	0
286	20240213	142700	1436747105	4710	4710	4710	4710	821
287	20240213	142600	1432880195	4710	4710	4710	4710	0
288	20240213	142500	1432880195	4710	4710	4710	4710	2
289	20240213	142400	1432870775	4710	4710	4710	4710	0
290	20240213	142300	1432870775	4710	4710	4710	4710	3
291	20240213	142200	1432856645	4710	4710	4710	4710	0
292	20240213	142100	1432856645	4710	4710	4710	4710	40
293	20240213	142000	1432668245	4710	4715	4715	4710	300
294	20240213	141900	1431254090	4710	4710	4710	4710	1
295	20240213	141800	1431249380	4715	4715	4715	4715	0
296	20240213	141700	1431249380	4715	4710	4715	4710	216
297	20240213	141600	1430231190	4715	4715	4715	4715	0
298	20240213	141500	1430231190	4715	4715	4715	4715	20
299	20240213	141400	1430136890	4715	4715	4715	4715	0
300	20240213	141300	1430136890	4715	4715	4715	4705	305
301	20240213	141200	1428700065	4715	4715	4715	4715	10
302	20240213	141100	1428652915	4720	4720	4720	4720	0
303	20240213	141000	1428652915	4720	4720	4720	4720	29
304	20240213	140900	1428516035	4720	4720	4720	4720	106
305	20240213	140800	1428015715	4720	4720	4720	4720	0
306	20240213	140700	1428015715	4720	4720	4720	4720	100
307	20240213	140600	1427543715	4725	4725	4725	4725	0
308	20240213	140500	1427543715	4725	4725	4725	4725	27
309	20240213	140400	1427416140	4725	4725	4725	4725	19
310	20240213	140300	1427326365	4720	4720	4720	4720	204
311	20240213	140200	1426363485	4715	4715	4715	4715	7
312	20240213	140100	1426330480	4715	4715	4715	4715	0
313	20240213	140000	1426330480	4715	4715	4715	4715	0
314	20240213	135900	1426330480	4715	4715	4715	4715	0
315	20240213	135800	1426330480	4715	4720	4725	4715	231
316	20240213	135700	1425239830	4715	4715	4715	4715	312
317	20240213	135600	1423768750	4715	4715	4715	4715	0
318	20240213	135500	1423768750	4715	4715	4715	4715	201
319	20240213	135400	1422821035	4715	4715	4715	4715	10
320	20240213	135300	1422773885	4715	4715	4715	4715	0
321	20240213	135200	1422773885	4715	4715	4715	4715	0
322	20240213	135100	1422773885	4715	4715	4715	4715	400
323	20240213	135000	1420887885	4710	4710	4710	4710	1837
324	20240213	134900	1412235615	4710	4710	4710	4710	0
325	20240213	134800	1412235615	4710	4710	4710	4710	0
326	20240213	134700	1412235615	4710	4710	4725	4710	868
327	20240213	134600	1408147320	4710	4710	4710	4710	208
328	20240213	134500	1407167640	4710	4710	4710	4710	190
329	20240213	134400	1406272740	4710	4710	4710	4710	90
330	20240213	134300	1405848840	4715	4715	4715	4715	2
331	20240213	134200	1405839410	4710	4710	4710	4710	0
332	20240213	134100	1405839410	4710	4710	4710	4710	0
333	20240213	134000	1405839410	4710	4710	4710	4710	0
334	20240213	133900	1405839410	4710	4715	4715	4710	643
335	20240213	133800	1402810580	4715	4715	4715	4715	0
336	20240213	133700	1402810580	4715	4715	4715	4715	111
337	20240213	133600	1402287215	4705	4705	4705	4705	0
338	20240213	133500	1402287215	4705	4705	4705	4700	616
339	20240213	133400	1399391580	4700	4705	4705	4700	100
340	20240213	133300	1398921320	4715	4715	4715	4715	11
341	20240213	133200	1398869455	4705	4705	4705	4705	1
342	20240213	133100	1398864750	4715	4715	4715	4715	330
343	20240213	133000	1397308800	4725	4725	4725	4725	20
344	20240213	132900	1397214300	4725	4725	4725	4725	0
345	20240213	132800	1397214300	4725	4725	4725	4725	1
346	20240213	132700	1397209575	4725	4725	4725	4725	1
347	20240213	132600	1397204850	4710	4710	4710	4710	1200
348	20240213	132500	1391552850	4705	4705	4705	4705	148
349	20240213	132400	1390856510	4725	4705	4725	4705	155
350	20240213	132300	1390125675	4705	4710	4710	4705	323
351	20240213	132200	1388605585	4705	4705	4705	4705	0
352	20240213	132100	1388605585	4705	4705	4705	4705	100
353	20240213	132000	1388135085	4705	4710	4710	4700	436
354	20240213	131900	1386084375	4705	4710	4710	4705	150
355	20240213	131800	1385378035	4705	4710	4710	4705	75
356	20240213	131700	1385025155	4705	4705	4705	4705	3146
357	20240213	131600	1370223225	4710	4720	4720	4710	5500
358	20240213	131500	1344306285	4720	4720	4720	4720	96
359	20240213	131400	1343853165	4725	4725	4725	4725	0
360	20240213	131300	1343853165	4725	4725	4725	4725	100
361	20240213	131200	1343380665	4725	4745	4745	4725	1305
362	20240213	131100	1337213835	4730	4730	4730	4730	0
363	20240213	131000	1337213835	4730	4730	4730	4730	1
364	20240213	130900	1337209105	4730	4730	4730	4730	0
365	20240213	130800	1337209105	4730	4730	4730	4725	288
366	20240213	130700	1335846915	4730	4730	4730	4730	1123
367	20240213	130600	1330535125	4730	4730	4730	4730	200
368	20240213	130500	1329589125	4730	4745	4745	4730	12
369	20240213	130400	1329532275	4745	4745	4745	4745	0
370	20240213	130300	1329532275	4745	4745	4745	4745	0
371	20240213	130200	1329532275	4745	4735	4745	4735	702
372	20240213	130100	1326208285	4740	4740	4740	4740	0
373	20240213	130000	1326208285	4740	4735	4740	4735	358
374	20240213	125900	1324512015	4725	4730	4730	4725	1175
375	20240213	125800	1318955765	4730	4730	4730	4730	400
376	20240213	125700	1317063765	4730	4730	4730	4730	7
377	20240213	125600	1317030655	4730	4730	4730	4730	0
378	20240213	125500	1317030655	4730	4730	4730	4730	20
379	20240213	125400	1316936055	4730	4730	4730	4730	115
380	20240213	125300	1316392105	4730	4730	4730	4730	0
381	20240213	125200	1316392105	4730	4730	4730	4730	0
382	20240213	125100	1316392105	4730	4735	4735	4730	1000
383	20240213	125000	1311658635	4740	4740	4740	4740	75
384	20240213	124900	1311303135	4740	4740	4740	4740	70
385	20240213	124800	1310971335	4740	4745	4745	4740	108
386	20240213	124700	1310459360	4745	4745	4745	4745	0
387	20240213	124600	1310459360	4745	4745	4745	4745	0
388	20240213	124500	1310459360	4745	4745	4745	4745	419
389	20240213	124400	1308471205	4745	4745	4745	4745	20
390	20240213	124300	1308376305	4745	4745	4745	4745	200
391	20240213	124200	1307427305	4745	4745	4745	4745	78
392	20240213	124100	1307057195	4745	4740	4745	4740	81
393	20240213	124000	1306672900	4745	4740	4745	4740	11
394	20240213	123900	1306620755	4740	4730	4740	4730	16
395	20240213	123800	1306544925	4735	4735	4735	4735	0
396	20240213	123700	1306544925	4735	4730	4735	4730	832
397	20240213	123600	1302609515	4730	4735	4735	4730	74
398	20240213	123500	1302259405	4735	4735	4735	4735	0
399	20240213	123400	1302259405	4735	4735	4735	4735	300
400	20240213	123300	1300838905	4735	4735	4735	4735	105
401	20240213	123200	1300341730	4745	4740	4745	4735	1758
402	20240213	123100	1292014335	4745	4745	4745	4745	0
403	20240213	123000	1292014335	4745	4740	4745	4735	590
404	20240213	122900	1289216340	4735	4740	4740	4735	88
405	20240213	122800	1288799640	4735	4735	4735	4735	8
406	20240213	122700	1288761760	4735	4740	4740	4735	223
407	20240213	122600	1287705235	4740	4745	4745	4740	1257
408	20240213	122500	1281744575	4750	4750	4750	4750	117
409	20240213	122400	1281188825	4755	4750	4755	4750	18
410	20240213	122300	1281103285	4750	4750	4750	4750	104
411	20240213	122200	1280609285	4750	4750	4750	4750	1
412	20240213	122100	1280604535	4750	4745	4750	4745	644
413	20240213	122000	1277546035	4745	4750	4750	4745	40
414	20240213	121900	1277356055	4750	4750	4750	4750	982
415	20240213	121800	1272691555	4750	4750	4750	4750	4
416	20240213	121700	1272672555	4750	4745	4750	4745	165
417	20240213	121600	1271889570	4745	4745	4750	4745	239
418	20240213	121500	1270755230	4745	4745	4745	4745	0
419	20240213	121400	1270755230	4745	4745	4745	4745	10
420	20240213	121300	1270707780	4745	4750	4750	4745	18
421	20240213	121200	1270622330	4745	4750	4750	4745	185
422	20240213	121100	1269743630	4745	4745	4745	4745	89
423	20240213	121000	1269321325	4740	4740	4740	4740	9
424	20240213	120900	1269278665	4740	4740	4740	4740	455
425	20240213	120800	1267121965	4740	4730	4740	4730	33
426	20240213	120700	1266965835	4740	4730	4740	4730	321
427	20240213	120600	1265447495	4730	4730	4730	4730	0
428	20240213	120500	1265447495	4730	4735	4735	4730	868
429	20240213	120400	1261340465	4740	4740	4740	4740	60
430	20240213	120300	1261056065	4740	4740	4740	4740	14
431	20240213	120200	1260989705	4740	4740	4740	4740	1314
432	20240213	120100	1254761345	4745	4745	4745	4745	553
433	20240213	120000	1252137360	4750	4750	4750	4750	204
434	20240213	115900	1251168360	4750	4750	4750	4750	223
435	20240213	115800	1250109110	4750	4755	4755	4750	151
436	20240213	115700	1249391110	4755	4755	4755	4755	0
437	20240213	115600	1249391110	4755	4755	4755	4755	33
438	20240213	115500	1249234195	4750	4750	4750	4750	6
439	20240213	115400	1249205695	4750	4750	4750	4750	4
440	20240213	115300	1249186695	4750	4750	4750	4750	0
441	20240213	115200	1249186695	4750	4755	4755	4750	2205
442	20240213	115100	1238709910	4750	4755	4755	4750	273
443	20240213	115000	1237412940	4755	4755	4755	4750	433
444	20240213	114900	1235354105	4755	4755	4755	4755	0
445	20240213	114800	1235354105	4755	4755	4755	4750	496
446	20240213	114700	1232997080	4755	4755	4755	4755	227
447	20240213	114600	1231917695	4755	4755	4760	4755	38
448	20240213	114500	1231736965	4755	4760	4760	4755	392
449	20240213	114400	1229872250	4750	4750	4750	4750	7
450	20240213	114300	1229839000	4750	4750	4750	4750	0
451	20240213	114200	1229839000	4750	4755	4755	4750	544
452	20240213	114100	1227254895	4755	4750	4760	4750	4084
453	20240213	114000	1207833510	4745	4740	4750	4740	868
454	20240213	113900	1203712010	4740	4750	4750	4740	18
455	20240213	113800	1203626680	4750	4750	4750	4750	2
456	20240213	113700	1203617180	4740	4740	4740	4740	227
457	20240213	113600	1202541200	4730	4735	4735	4730	283
458	20240213	113500	1201201270	4735	4740	4740	4735	2000
459	20240213	113400	1191731255	4730	4745	4745	4730	4000
460	20240213	113300	1172784120	4750	4740	4750	4740	918
461	20240213	113200	1168424540	4740	4740	4740	4740	361
462	20240213	113100	1166713400	4740	4740	4740	4740	170
463	20240213	113000	1165907600	4740	4740	4740	4740	1128
464	20240213	112900	1160560880	4740	4740	4740	4740	109
465	20240213	112800	1160044220	4745	4745	4750	4745	132
466	20240213	112700	1159417875	4740	4740	4740	4740	0
467	20240213	112600	1159417875	4740	4745	4745	4740	70
468	20240213	112500	1159085850	4745	4745	4750	4745	1142
469	20240213	112400	1153662365	4740	4740	4740	4740	100
470	20240213	112300	1153188365	4740	4745	4745	4740	436
471	20240213	112200	1151121375	4745	4745	4745	4745	0
472	20240213	112100	1151121375	4745	4745	4750	4745	1152
473	20240213	112000	1145654680	4750	4740	4750	4740	1798
474	20240213	111900	1137118705	4730	4735	4740	4730	799
475	20240213	111800	1133334950	4735	4735	4735	4725	973
476	20240213	111700	1128727805	4735	4735	4735	4735	423
477	20240213	111600	1126724900	4725	4725	4725	4725	3
478	20240213	111500	1126710725	4735	4735	4735	4735	0
479	20240213	111400	1126710725	4735	4735	4735	4735	101
480	20240213	111300	1126232490	4740	4740	4740	4740	69
481	20240213	111200	1125905430	4740	4740	4740	4740	200
482	20240213	111100	1124957430	4745	4745	4745	4745	180
483	20240213	111000	1124103330	4745	4730	4745	4715	721
484	20240213	110900	1120699830	4725	4730	4740	4725	499
485	20240213	110800	1118339180	4730	4740	4740	4730	167
486	20240213	110700	1117548860	4725	4725	4725	4725	220
487	20240213	110600	1116509360	4735	4735	4735	4730	624
488	20240213	110500	1113556385	4735	4740	4740	4735	315
489	20240213	110400	1112063455	4740	4745	4745	4740	768
490	20240213	110300	1108422575	4745	4745	4745	4745	0
491	20240213	110200	1108422575	4745	4745	4745	4745	86
492	20240213	110100	1108014505	4740	4740	4740	4740	13
493	20240213	110000	1107952885	4745	4745	4745	4745	4
494	20240213	105900	1107933905	4745	4745	4745	4745	104
495	20240213	105800	1107440425	4745	4745	4745	4745	232
496	20240213	105700	1106339585	4740	4740	4740	4740	1037
497	20240213	105600	1101424205	4740	4740	4740	4740	151
498	20240213	105500	1100708465	4745	4740	4745	4740	51
499	20240213	105400	1100466720	4750	4750	4750	4750	85
500	20240213	105300	1100062970	4750	4750	4750	4750	0
501	20240213	105200	1100062970	4750	4750	4750	4750	3
502	20240213	105100	1100048720	4730	4730	4730	4730	400
503	20240213	105000	1098156720	4730	4745	4745	4730	1750
504	20240213	104900	1089877630	4745	4745	4745	4745	1
505	20240213	104800	1089872885	4745	4750	4750	4745	59
506	20240213	104700	1089592650	4745	4745	4750	4745	824
507	20240213	104600	1085682755	4745	4740	4745	4730	1111
508	20240213	104500	1080415125	4750	4750	4750	4750	2
509	20240213	104400	1080405625	4720	4720	4720	4720	23
510	20240213	104300	1080297065	4720	4725	4725	4720	27
511	20240213	104200	1080169620	4725	4725	4725	4705	5065
512	20240213	104100	1056313295	4725	4745	4750	4725	1229
513	20240213	104000	1050478680	4750	4750	4750	4750	0
514	20240213	103900	1050478680	4750	4710	4750	4710	121
515	20240213	103800	1049904455	4710	4745	4745	4710	1572
516	20240213	103700	1042468245	4750	4750	4750	4750	1020
517	20240213	103600	1037623245	4760	4760	4765	4760	2307
518	20240213	103500	1026640695	4760	4750	4760	4745	1817
519	20240213	103400	1018006205	4745	4750	4750	4745	1516
520	20240213	103300	1010806485	4750	4750	4750	4745	120
521	20240213	103200	1010236700	4745	4745	4745	4740	1018
522	20240213	103100	1005406315	4740	4735	4740	4735	607
523	20240213	103000	1002529145	4740	4730	4740	4730	1245
524	20240213	102900	996632190	4735	4715	4735	4715	1106
525	20240213	102800	991400325	4720	4720	4720	4720	147
526	20240213	102700	990706485	4720	4720	4720	4720	170
527	20240213	102600	989904085	4720	4705	4725	4705	1556
528	20240213	102500	982557040	4705	4725	4725	4705	495
529	20240213	102400	980226420	4720	4720	4720	4720	1001
530	20240213	102300	975501700	4715	4720	4725	4715	556
531	20240213	102200	972879820	4715	4720	4720	4715	115
532	20240213	102100	972337505	4730	4730	4730	4730	30
533	20240213	102000	972195605	4710	4730	4730	4710	271
534	20240213	101900	970917195	4730	4715	4730	4710	5811
535	20240213	101800	943469270	4710	4715	4715	4710	133
536	20240213	101700	942842190	4715	4705	4715	4705	160
537	20240213	101600	942088370	4705	4705	4705	4705	11
538	20240213	101500	942036615	4715	4715	4715	4715	1
539	20240213	101400	942031900	4720	4720	4720	4720	119
540	20240213	101300	941470220	4705	4705	4705	4705	1016
541	20240213	101200	936689940	4705	4705	4705	4705	4
542	20240213	101100	936671120	4700	4700	4700	4700	18
543	20240213	101000	936586520	4700	4720	4720	4700	94
544	20240213	100900	936143840	4720	4720	4720	4720	12
545	20240213	100800	936087200	4720	4720	4720	4720	11
546	20240213	100700	936035280	4720	4725	4725	4720	62
547	20240213	100600	935742630	4725	4725	4725	4725	3
548	20240213	100500	935728455	4720	4705	4720	4705	312
549	20240213	100400	934258370	4690	4700	4715	4685	2037
550	20240213	100300	924696105	4700	4705	4705	4700	265
551	20240213	100200	923449685	4705	4725	4730	4705	1461
552	20240213	100100	916543445	4700	4700	4700	4700	55
553	20240213	100000	916284945	4700	4700	4700	4695	1896
554	20240213	095900	907374065	4700	4700	4700	4700	1171
555	20240213	095800	901870365	4695	4695	4695	4695	170
556	20240213	095700	901072215	4695	4715	4715	4695	908
557	20240213	095600	896804890	4715	4725	4725	4715	101
558	20240213	095500	896328390	4725	4725	4730	4725	254
559	20240213	095400	895127525	4730	4725	4730	4725	443
560	20240213	095300	893032750	4730	4725	4730	4725	309
561	20240213	095200	891571430	4725	4730	4730	4725	313
562	20240213	095100	890092005	4725	4750	4750	4725	812
563	20240213	095000	886250560	4720	4735	4755	4715	1786
564	20240213	094900	877821225	4725	4755	4755	4725	7078
565	20240213	094800	844291500	4760	4765	4770	4750	4871
566	20240213	094700	821099320	4760	4730	4760	4730	9373
567	20240213	094600	776613915	4730	4735	4735	4720	967
568	20240213	094500	772035825	4735	4710	4735	4710	3192
569	20240213	094400	756970285	4710	4710	4710	4710	341
570	20240213	094300	755364175	4685	4685	4700	4685	96
571	20240213	094200	754914040	4685	4700	4700	4685	120
572	20240213	094100	754350340	4685	4685	4695	4685	67
573	20240213	094000	754036345	4685	4685	4685	4685	737
574	20240213	093900	750583500	4685	4685	4685	4685	101
575	20240213	093800	750110315	4685	4705	4720	4685	599
576	20240213	093700	747291600	4720	4710	4720	4705	1523
577	20240213	093600	740109490	4710	4710	4710	4710	31
578	20240213	093500	739963480	4710	4715	4715	4700	1658
579	20240213	093400	732159335	4715	4735	4740	4715	538
580	20240213	093300	729616195	4735	4745	4745	4725	3121
581	20240213	093200	714814890	4745	4705	4750	4700	16450
582	20240213	093100	636975685	4705	4685	4705	4685	1243
583	20240213	093000	631133660	4680	4680	4680	4680	197
584	20240213	092900	630211700	4675	4670	4675	4670	453
585	20240213	092800	628095325	4675	4680	4680	4670	633
586	20240213	092700	625135025	4680	4685	4685	4680	2526
587	20240213	092600	613312350	4685	4685	4685	4680	350
588	20240213	092500	611672640	4685	4710	4710	4685	1149
589	20240213	092400	606267825	4680	4675	4710	4675	410
590	20240213	092300	604343880	4675	4685	4710	4675	368
591	20240213	092200	602618250	4710	4685	4710	4680	4940
592	20240213	092100	579473190	4685	4715	4715	4685	976
593	20240213	092000	574881560	4715	4700	4720	4685	1470
594	20240213	091900	567967700	4725	4720	4740	4700	5480
595	20240213	091800	542087250	4715	4710	4720	4710	2132
596	20240213	091700	532031540	4715	4700	4715	4685	4342
597	20240213	091600	511568050	4715	4680	4715	4670	6695
598	20240213	091500	480175155	4680	4680	4705	4680	9848
599	20240213	091400	433988905	4675	4625	4675	4625	7395
600	20240213	091300	399552205	4630	4625	4630	4625	1135
601	20240213	091200	394302820	4625	4620	4650	4605	5024
602	20240213	091100	371039950	4620	4625	4630	4595	799
603	20240213	091000	367351675	4625	4620	4630	4580	2878
604	20240213	090900	354128085	4595	4600	4625	4580	5430
605	20240213	090800	329109440	4585	4580	4585	4580	82
606	20240213	090700	328733610	4605	4590	4605	4580	2839
607	20240213	090600	315724065	4580	4575	4610	4575	730
608	20240213	090500	312364270	4575	4620	4625	4565	4624
609	20240213	090400	291084595	4640	4610	4660	4610	1568
610	20240213	090300	283812620	4625	4635	4675	4600	36057
611	20240213	090200	117771740	4635	4610	4635	4610	9245
612	20240213	090100	75027070	4605	4625	4640	4605	5835
613	20240213	090000	48070125	4625	4605	4625	4605	10435