KissMeData/058730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193100	1508457580	4175	4175	4175	4175	5598
3	20240213	193000	1508457580	4175	4175	4175	4175	0
4	20240213	192900	1508457580	4175	4175	4175	4175	0
5	20240213	192800	1508457580	4175	4175	4175	4175	0
6	20240213	192700	1508457580	4175	4175	4175	4175	0
7	20240213	192600	1508457580	4175	4175	4175	4175	0
8	20240213	192500	1508457580	4175	4175	4175	4175	0
9	20240213	192400	1508457580	4175	4175	4175	4175	0
10	20240213	192300	1508457580	4175	4175	4175	4175	0
11	20240213	192200	1508457580	4175	4175	4175	4175	0
12	20240213	192100	1508457580	4175	4175	4175	4175	0
13	20240213	192000	1508457580	4175	4175	4175	4175	0
14	20240213	191900	1508457580	4175	4175	4175	4175	0
15	20240213	191800	1508457580	4175	4175	4175	4175	0
16	20240213	191700	1508457580	4175	4175	4175	4175	0
17	20240213	191600	1508457580	4175	4175	4175	4175	0
18	20240213	191500	1508457580	4175	4175	4175	4175	0
19	20240213	191400	1508457580	4175	4175	4175	4175	0
20	20240213	191300	1508457580	4175	4175	4175	4175	0
21	20240213	191200	1508457580	4175	4175	4175	4175	0
22	20240213	191100	1508457580	4175	4175	4175	4175	0
23	20240213	191000	1508457580	4175	4175	4175	4175	0
24	20240213	190900	1508457580	4175	4175	4175	4175	0
25	20240213	190800	1508457580	4175	4175	4175	4175	0
26	20240213	190700	1508457580	4175	4175	4175	4175	0
27	20240213	190600	1508457580	4175	4175	4175	4175	0
28	20240213	190500	1508457580	4175	4175	4175	4175	0
29	20240213	190400	1508457580	4175	4175	4175	4175	0
30	20240213	190300	1508457580	4175	4175	4175	4175	0
31	20240213	190200	1508457580	4175	4175	4175	4175	0
32	20240213	190100	1508457580	4175	4175	4175	4175	5598
33	20240213	190000	1508457580	4175	4175	4175	4175	0
34	20240213	185900	1508457580	4175	4175	4175	4175	0
35	20240213	185800	1508457580	4175	4175	4175	4175	0
36	20240213	185700	1508457580	4175	4175	4175	4175	0
37	20240213	185600	1508457580	4175	4175	4175	4175	0
38	20240213	185500	1508457580	4175	4175	4175	4175	0
39	20240213	185400	1508457580	4175	4175	4175	4175	0
40	20240213	185300	1508457580	4175	4175	4175	4175	0
41	20240213	185200	1508457580	4175	4175	4175	4175	0
42	20240213	185100	1508457580	4175	4175	4175	4175	0
43	20240213	185000	1508457580	4175	4175	4175	4175	0
44	20240213	184900	1508457580	4175	4175	4175	4175	0
45	20240213	184800	1508457580	4175	4175	4175	4175	0
46	20240213	184700	1508457580	4175	4175	4175	4175	0
47	20240213	184600	1508457580	4175	4175	4175	4175	0
48	20240213	184500	1508457580	4175	4175	4175	4175	0
49	20240213	184400	1508457580	4175	4175	4175	4175	0
50	20240213	184300	1508457580	4175	4175	4175	4175	0
51	20240213	184200	1508457580	4175	4175	4175	4175	0
52	20240213	184100	1508457580	4175	4175	4175	4175	0
53	20240213	184000	1508457580	4175	4175	4175	4175	0
54	20240213	183900	1508457580	4175	4175	4175	4175	0
55	20240213	183800	1508457580	4175	4175	4175	4175	0
56	20240213	183700	1508457580	4175	4175	4175	4175	0
57	20240213	183600	1508457580	4175	4175	4175	4175	0
58	20240213	183500	1508457580	4175	4175	4175	4175	0
59	20240213	183400	1508457580	4175	4175	4175	4175	0
60	20240213	183300	1508457580	4175	4175	4175	4175	0
61	20240213	183200	1508457580	4175	4175	4175	4175	0
62	20240213	183100	1508457580	4175	4175	4175	4175	5598
63	20240213	183000	1508457580	4175	4175	4175	4175	0
64	20240213	182900	1508457580	4175	4175	4175	4175	0
65	20240213	182800	1508457580	4175	4175	4175	4175	0
66	20240213	182700	1508457580	4175	4175	4175	4175	0
67	20240213	182600	1508457580	4175	4175	4175	4175	0
68	20240213	182500	1508457580	4175	4175	4175	4175	0
69	20240213	182400	1508457580	4175	4175	4175	4175	0
70	20240213	182300	1508457580	4175	4175	4175	4175	0
71	20240213	182200	1508457580	4175	4175	4175	4175	0
72	20240213	182100	1508457580	4175	4175	4175	4175	0
73	20240213	182000	1508457580	4175	4175	4175	4175	0
74	20240213	181900	1508457580	4175	4175	4175	4175	0
75	20240213	181800	1508457580	4175	4175	4175	4175	0
76	20240213	181700	1508457580	4175	4175	4175	4175	0
77	20240213	181600	1508457580	4175	4175	4175	4175	0
78	20240213	181500	1508457580	4175	4175	4175	4175	0
79	20240213	181400	1508457580	4175	4175	4175	4175	0
80	20240213	181300	1508457580	4175	4175	4175	4175	0
81	20240213	181200	1508457580	4175	4175	4175	4175	0
82	20240213	181100	1508457580	4175	4175	4175	4175	0
83	20240213	181000	1508457580	4175	4175	4175	4175	0
84	20240213	180900	1508457580	4175	4175	4175	4175	0
85	20240213	180800	1508457580	4175	4175	4175	4175	0
86	20240213	180700	1508457580	4175	4175	4175	4175	0
87	20240213	180600	1508457580	4175	4175	4175	4175	0
88	20240213	180500	1508457580	4175	4175	4175	4175	0
89	20240213	180400	1508457580	4175	4175	4175	4175	0
90	20240213	180300	1508457580	4175	4175	4175	4175	0
91	20240213	180200	1508457580	4175	4175	4175	4175	0
92	20240213	180100	1508457580	4175	4175	4175	4175	5598
93	20240213	180000	1508457580	4175	4175	4175	4175	0
94	20240213	175900	1508457580	4175	4175	4175	4175	0
95	20240213	175800	1508457580	4175	4175	4175	4175	0
96	20240213	175700	1508457580	4175	4175	4175	4175	0
97	20240213	175600	1508457580	4175	4175	4175	4175	0
98	20240213	175500	1508457580	4175	4175	4175	4175	0
99	20240213	175400	1508457580	4175	4175	4175	4175	0
100	20240213	175300	1508457580	4175	4175	4175	4175	0
101	20240213	175200	1508457580	4175	4175	4175	4175	0
102	20240213	175100	1508457580	4175	4175	4175	4175	0
103	20240213	175000	1508457580	4175	4175	4175	4175	0
104	20240213	174900	1508457580	4175	4175	4175	4175	0
105	20240213	174800	1508457580	4175	4175	4175	4175	0
106	20240213	174700	1508457580	4175	4175	4175	4175	0
107	20240213	174600	1508457580	4175	4175	4175	4175	0
108	20240213	174500	1508457580	4175	4175	4175	4175	0
109	20240213	174400	1508457580	4175	4175	4175	4175	0
110	20240213	174300	1508457580	4175	4175	4175	4175	0
111	20240213	174200	1508457580	4175	4175	4175	4175	0
112	20240213	174100	1508457580	4175	4175	4175	4175	0
113	20240213	174000	1508457580	4175	4175	4175	4175	0
114	20240213	173900	1508457580	4175	4175	4175	4175	0
115	20240213	173800	1508457580	4175	4175	4175	4175	0
116	20240213	173700	1508457580	4175	4175	4175	4175	0
117	20240213	173600	1508457580	4175	4175	4175	4175	0
118	20240213	173500	1508457580	4175	4175	4175	4175	0
119	20240213	173400	1508457580	4175	4175	4175	4175	0
120	20240213	173300	1508457580	4175	4175	4175	4175	0
121	20240213	173200	1508457580	4175	4175	4175	4175	0
122	20240213	173100	1508457580	4175	4175	4175	4175	5598
123	20240213	173000	1508457580	4175	4175	4175	4175	0
124	20240213	172900	1508457580	4175	4175	4175	4175	0
125	20240213	172800	1508457580	4175	4175	4175	4175	0
126	20240213	172700	1508457580	4175	4175	4175	4175	0
127	20240213	172600	1508457580	4175	4175	4175	4175	0
128	20240213	172500	1508457580	4175	4175	4175	4175	0
129	20240213	172400	1508457580	4175	4175	4175	4175	0
130	20240213	172300	1508457580	4175	4175	4175	4175	0
131	20240213	172200	1508457580	4175	4175	4175	4175	0
132	20240213	172100	1508457580	4175	4175	4175	4175	0
133	20240213	172000	1508457580	4175	4175	4175	4175	0
134	20240213	171900	1508457580	4175	4175	4175	4175	0
135	20240213	171800	1508457580	4175	4175	4175	4175	0
136	20240213	171700	1508457580	4175	4175	4175	4175	0
137	20240213	171600	1508457580	4175	4175	4175	4175	0
138	20240213	171500	1508457580	4175	4175	4175	4175	0
139	20240213	171400	1508457580	4175	4175	4175	4175	0
140	20240213	171300	1508457580	4175	4175	4175	4175	0
141	20240213	171200	1508457580	4175	4175	4175	4175	0
142	20240213	171100	1508457580	4175	4175	4175	4175	0
143	20240213	171000	1508457580	4175	4175	4175	4175	0
144	20240213	170900	1508457580	4175	4175	4175	4175	0
145	20240213	170800	1508457580	4175	4175	4175	4175	0
146	20240213	170700	1508457580	4175	4175	4175	4175	0
147	20240213	170600	1508457580	4175	4175	4175	4175	0
148	20240213	170500	1508457580	4175	4175	4175	4175	0
149	20240213	170400	1508457580	4175	4175	4175	4175	0
150	20240213	170300	1508457580	4175	4175	4175	4175	0
151	20240213	170200	1508457580	4175	4175	4175	4175	0
152	20240213	170100	1508457580	4175	4175	4175	4175	5598
153	20240213	170000	1508457580	4175	4175	4175	4175	0
154	20240213	165900	1508457580	4175	4175	4175	4175	0
155	20240213	165800	1508457580	4175	4175	4175	4175	0
156	20240213	165700	1508457580	4175	4175	4175	4175	0
157	20240213	165600	1508457580	4175	4175	4175	4175	0
158	20240213	165500	1508457580	4175	4175	4175	4175	0
159	20240213	165400	1508457580	4175	4175	4175	4175	0
160	20240213	165300	1508457580	4175	4175	4175	4175	0
161	20240213	165200	1508457580	4175	4175	4175	4175	0
162	20240213	165100	1508457580	4175	4175	4175	4175	0
163	20240213	165000	1508457580	4175	4175	4175	4175	0
164	20240213	164900	1508457580	4175	4175	4175	4175	0
165	20240213	164800	1508457580	4175	4175	4175	4175	0
166	20240213	164700	1508457580	4175	4175	4175	4175	0
167	20240213	164600	1508457580	4175	4175	4175	4175	0
168	20240213	164500	1508457580	4175	4175	4175	4175	0
169	20240213	164400	1508457580	4175	4175	4175	4175	0
170	20240213	164300	1508457580	4175	4175	4175	4175	0
171	20240213	164200	1508457580	4175	4175	4175	4175	0
172	20240213	164100	1508457580	4175	4175	4175	4175	0
173	20240213	164000	1508457580	4175	4175	4175	4175	0
174	20240213	163900	1508457580	4175	4175	4175	4175	0
175	20240213	163800	1508457580	4175	4175	4175	4175	0
176	20240213	163700	1508457580	4175	4175	4175	4175	0
177	20240213	163600	1508457580	4175	4175	4175	4175	0
178	20240213	163500	1508457580	4175	4175	4175	4175	0
179	20240213	163400	1508457580	4175	4175	4175	4175	0
180	20240213	163300	1508457580	4175	4175	4175	4175	0
181	20240213	163200	1508457580	4175	4175	4175	4175	0
182	20240213	163100	1508457580	4175	4175	4175	4175	5598
183	20240213	163000	1508457580	4175	4175	4175	4175	0
184	20240213	162900	1508457580	4175	4175	4175	4175	0
185	20240213	162800	1508457580	4175	4175	4175	4175	0
186	20240213	162700	1508457580	4175	4175	4175	4175	0
187	20240213	162600	1508457580	4175	4175	4175	4175	0
188	20240213	162500	1508457580	4175	4175	4175	4175	0
189	20240213	162400	1508457580	4175	4175	4175	4175	0
190	20240213	162300	1508457580	4175	4175	4175	4175	0
191	20240213	162200	1508457580	4175	4175	4175	4175	0
192	20240213	162100	1508457580	4175	4175	4175	4175	0
193	20240213	162000	1508457580	4175	4175	4175	4175	0
194	20240213	161900	1508457580	4175	4175	4175	4175	0
195	20240213	161800	1508457580	4175	4175	4175	4175	0
196	20240213	161700	1508457580	4175	4175	4175	4175	0
197	20240213	161600	1508457580	4175	4175	4175	4175	0
198	20240213	161500	1508457580	4175	4175	4175	4175	0
199	20240213	161400	1508457580	4175	4175	4175	4175	0
200	20240213	161300	1508457580	4175	4175	4175	4175	0
201	20240213	161200	1508457580	4175	4175	4175	4175	0
202	20240213	161100	1508457580	4175	4175	4175	4175	0
203	20240213	161000	1508457580	4175	4175	4175	4175	0
204	20240213	160900	1508457580	4175	4175	4175	4175	0
205	20240213	160800	1508457580	4175	4175	4175	4175	0
206	20240213	160700	1508457580	4175	4175	4175	4175	0
207	20240213	160600	1508457580	4175	4175	4175	4175	0
208	20240213	160500	1508457580	4175	4175	4175	4175	0
209	20240213	160400	1508457580	4175	4175	4175	4175	0
210	20240213	160300	1508457580	4175	4175	4175	4175	0
211	20240213	160200	1508457580	4175	4175	4175	4175	0
212	20240213	160100	1508457580	4175	4175	4175	4175	5598
213	20240213	160000	1508457580	4175	4175	4175	4175	0
214	20240213	155900	1508457580	4175	4175	4175	4175	0
215	20240213	155800	1508457580	4175	4175	4175	4175	0
216	20240213	155700	1508457580	4175	4175	4175	4175	0
217	20240213	155600	1508457580	4175	4175	4175	4175	0
218	20240213	155500	1508457580	4175	4175	4175	4175	0
219	20240213	155400	1508457580	4175	4175	4175	4175	0
220	20240213	155300	1508457580	4175	4175	4175	4175	0
221	20240213	155200	1508457580	4175	4175	4175	4175	0
222	20240213	155100	1508457580	4175	4175	4175	4175	0
223	20240213	155000	1508457580	4175	4175	4175	4175	0
224	20240213	154900	1508457580	4175	4175	4175	4175	0
225	20240213	154800	1508457580	4175	4175	4175	4175	0
226	20240213	154700	1508457580	4175	4175	4175	4175	0
227	20240213	154600	1508457580	4175	4175	4175	4175	0
228	20240213	154500	1508457580	4175	4175	4175	4175	0
229	20240213	154400	1508457580	4175	4175	4175	4175	0
230	20240213	154300	1508457580	4175	4175	4175	4175	0
231	20240213	154200	1508457580	4175	4175	4175	4175	0
232	20240213	154100	1508457580	4175	4175	4175	4175	0
233	20240213	154000	1508457580	4175	4175	4175	4175	0
234	20240213	153900	1508457580	4175	4175	4175	4175	0
235	20240213	153800	1508457580	4175	4175	4175	4175	0
236	20240213	153700	1508457580	4175	4175	4175	4175	0
237	20240213	153600	1508457580	4175	4175	4175	4175	0
238	20240213	153500	1508457580	4175	4175	4175	4175	0
239	20240213	153400	1508457580	4175	4175	4175	4175	0
240	20240213	153300	1508457580	4175	4175	4175	4175	0
241	20240213	153200	1508457580	4175	4175	4175	4175	0
242	20240213	153100	1508457580	4175	4175	4175	4175	5598
243	20240213	153000	1508457580	4175	4175	4175	4175	5598
244	20240213	152900	1485085930	4180	4180	4180	4180	0
245	20240213	152800	1485085930	4180	4180	4180	4180	0
246	20240213	152700	1485085930	4180	4180	4180	4180	0
247	20240213	152600	1485085930	4180	4180	4180	4180	0
248	20240213	152500	1485085930	4180	4180	4180	4180	0
249	20240213	152400	1485085930	4180	4180	4180	4180	0
250	20240213	152300	1485085930	4180	4180	4180	4180	0
251	20240213	152200	1485085930	4180	4180	4180	4180	0
252	20240213	152100	1485085930	4180	4180	4180	4180	0
253	20240213	152000	1485085930	4180	4180	4180	4180	0
254	20240213	151900	1485085930	4180	4180	4180	4180	1
255	20240213	151800	1485081750	4180	4180	4180	4180	0
256	20240213	151700	1485081750	4180	4180	4180	4180	1037
257	20240213	151600	1480747090	4180	4180	4180	4175	211
258	20240213	151500	1479865115	4180	4180	4180	4180	808
259	20240213	151400	1476487675	4180	4175	4180	4175	322
260	20240213	151300	1475143320	4180	4180	4180	4180	0
261	20240213	151200	1475143320	4180	4180	4180	4180	104
262	20240213	151100	1474708600	4175	4175	4175	4175	50
263	20240213	151000	1474499850	4175	4180	4180	4175	206
264	20240213	150900	1473639440	4180	4185	4185	4180	143
265	20240213	150800	1473041625	4175	4175	4175	4175	329
266	20240213	150700	1471668050	4180	4180	4180	4180	36
267	20240213	150600	1471517570	4180	4180	4180	4180	571
268	20240213	150500	1469130790	4180	4180	4180	4180	88
269	20240213	150400	1468762950	4180	4180	4180	4180	1
270	20240213	150300	1468758770	4175	4180	4180	4175	603
271	20240213	150200	1466238245	4180	4180	4180	4180	0
272	20240213	150100	1466238245	4180	4180	4180	4180	350
273	20240213	150000	1464775245	4180	4180	4180	4180	0
274	20240213	145900	1464775245	4180	4180	4180	4180	0
275	20240213	145800	1464775245	4180	4180	4180	4180	337
276	20240213	145700	1463366585	4185	4185	4185	4185	0
277	20240213	145600	1463366585	4185	4185	4185	4185	0
278	20240213	145500	1463366585	4185	4185	4185	4185	1000
279	20240213	145400	1459181585	4180	4180	4180	4180	1438
280	20240213	145300	1453170745	4175	4175	4175	4175	123
281	20240213	145200	1452657220	4180	4175	4180	4175	360
282	20240213	145100	1451153430	4175	4175	4175	4175	400
283	20240213	145000	1449483430	4165	4165	4165	4165	229
284	20240213	144900	1448529645	4165	4165	4165	4165	18
285	20240213	144800	1448454675	4165	4165	4165	4165	0
286	20240213	144700	1448454675	4165	4165	4165	4165	1
287	20240213	144600	1448450510	4165	4165	4165	4165	0
288	20240213	144500	1448450510	4165	4170	4170	4165	2618
289	20240213	144400	1437539810	4180	4170	4180	4170	150
290	20240213	144300	1436913560	4180	4175	4180	4170	901
291	20240213	144200	1433151960	4175	4175	4175	4175	472
292	20240213	144100	1431181360	4175	4175	4180	4175	135
293	20240213	144000	1430617155	4180	4180	4180	4180	1
294	20240213	143900	1430612975	4175	4175	4175	4175	392
295	20240213	143800	1428976375	4175	4175	4175	4170	1330
296	20240213	143700	1423427535	4175	4175	4175	4175	701
297	20240213	143600	1420500860	4170	4170	4175	4170	3977
298	20240213	143500	1403916765	4170	4170	4170	4170	130
299	20240213	143400	1403374665	4170	4175	4175	4170	7
300	20240213	143300	1403345465	4175	4170	4175	4170	11
301	20240213	143200	1403299590	4170	4170	4170	4170	21
302	20240213	143100	1403212020	4170	4165	4170	4165	547
303	20240213	143000	1400932165	4160	4160	4160	4160	0
304	20240213	142900	1400932165	4160	4160	4160	4160	1
305	20240213	142800	1400928005	4165	4165	4165	4165	0
306	20240213	142700	1400928005	4165	4165	4165	4165	6
307	20240213	142600	1400903015	4160	4160	4160	4160	571
308	20240213	142500	1398527655	4160	4160	4160	4160	0
309	20240213	142400	1398527655	4160	4160	4160	4160	0
310	20240213	142300	1398527655	4160	4160	4160	4160	170
311	20240213	142200	1397820455	4160	4160	4160	4160	49
312	20240213	142100	1397616615	4160	4160	4160	4160	778
313	20240213	142000	1394380135	4160	4165	4165	4160	686
314	20240213	141900	1391526275	4165	4160	4165	4160	229
315	20240213	141800	1390573520	4160	4160	4160	4160	26
316	20240213	141700	1390465360	4160	4160	4160	4160	65
317	20240213	141600	1390194960	4160	4160	4160	4160	1
318	20240213	141500	1390190800	4160	4160	4160	4160	0
319	20240213	141400	1390190800	4160	4160	4160	4160	1228
320	20240213	141300	1385082320	4160	4160	4160	4160	1007
321	20240213	141200	1380893200	4160	4160	4160	4160	1
322	20240213	141100	1380889040	4160	4160	4160	4160	0
323	20240213	141000	1380889040	4160	4160	4160	4160	39
324	20240213	140900	1380726800	4155	4155	4155	4155	0
325	20240213	140800	1380726800	4155	4155	4160	4155	555
326	20240213	140700	1378420650	4160	4160	4160	4160	200
327	20240213	140600	1377588650	4155	4155	4155	4155	100
328	20240213	140500	1377173150	4155	4155	4155	4155	50
329	20240213	140400	1376965400	4150	4150	4150	4150	0
330	20240213	140300	1376965400	4150	4150	4150	4150	0
331	20240213	140200	1376965400	4150	4150	4150	4150	0
332	20240213	140100	1376965400	4150	4150	4150	4150	0
333	20240213	140000	1376965400	4150	4155	4155	4150	284
334	20240213	135900	1375785385	4155	4165	4165	4155	2753
335	20240213	135800	1364344215	4165	4170	4170	4165	45
336	20240213	135700	1364156705	4170	4170	4170	4170	5
337	20240213	135600	1364135855	4175	4175	4175	4175	892
338	20240213	135500	1360411755	4180	4180	4180	4175	451
339	20240213	135400	1358526600	4185	4180	4185	4180	32
340	20240213	135300	1358392695	4180	4180	4180	4180	121
341	20240213	135200	1357886915	4180	4180	4180	4180	50
342	20240213	135100	1357677915	4180	4180	4180	4180	0
343	20240213	135000	1357677915	4180	4180	4180	4180	302
344	20240213	134900	1356415555	4180	4180	4180	4180	50
345	20240213	134800	1356206555	4180	4180	4180	4180	28
346	20240213	134700	1356089515	4180	4180	4180	4180	39
347	20240213	134600	1355926495	4185	4185	4185	4185	2
348	20240213	134500	1355918125	4185	4175	4185	4175	1899
349	20240213	134400	1347977870	4175	4160	4175	4160	5603
350	20240213	134300	1324612435	4155	4155	4155	4155	65
351	20240213	134200	1324342360	4155	4155	4155	4155	444
352	20240213	134100	1322497540	4150	4150	4150	4150	0
353	20240213	134000	1322497540	4150	4150	4150	4150	388
354	20240213	133900	1320887340	4150	4150	4150	4150	602
355	20240213	133800	1318389040	4145	4145	4145	4145	0
356	20240213	133700	1318389040	4145	4145	4145	4145	0
357	20240213	133600	1318389040	4145	4145	4150	4145	2446
358	20240213	133500	1308247360	4150	4155	4155	4150	702
359	20240213	133400	1305334050	4155	4155	4155	4155	5
360	20240213	133300	1305313275	4155	4155	4155	4155	0
361	20240213	133200	1305313275	4155	4155	4155	4155	2
362	20240213	133100	1305304965	4150	4150	4150	4150	86
363	20240213	133000	1304948065	4145	4145	4145	4145	0
364	20240213	132900	1304948065	4145	4145	4145	4145	0
365	20240213	132800	1304948065	4145	4145	4145	4145	13
366	20240213	132700	1304894180	4150	4150	4150	4150	0
367	20240213	132600	1304894180	4150	4150	4150	4150	500
368	20240213	132500	1302819180	4150	4145	4150	4145	1082
369	20240213	132400	1298329290	4150	4150	4150	4150	3
370	20240213	132300	1298316840	4145	4145	4145	4145	150
371	20240213	132200	1297695090	4145	4155	4155	4145	251
372	20240213	132100	1296654455	4155	4155	4155	4155	0
373	20240213	132000	1296654455	4155	4150	4155	4150	257
374	20240213	131900	1295587755	4145	4145	4145	4145	0
375	20240213	131800	1295587755	4145	4140	4145	4140	772
376	20240213	131700	1292390690	4140	4135	4140	4135	48
377	20240213	131600	1292192095	4135	4145	4145	4135	977
378	20240213	131500	1288148790	4145	4145	4145	4145	1593
379	20240213	131400	1281545805	4140	4140	4140	4140	379
380	20240213	131300	1279976745	4140	4140	4140	4140	1
381	20240213	131200	1279972605	4155	4135	4155	4135	1794
382	20240213	131100	1272544130	4115	4160	4160	4110	26254
383	20240213	131000	1163985315	4165	4165	4165	4165	248
384	20240213	130900	1162952395	4160	4160	4160	4160	334
385	20240213	130800	1161562955	4160	4160	4160	4160	200
386	20240213	130700	1160730955	4160	4160	4160	4160	2005
387	20240213	130600	1152390155	4165	4165	4165	4165	0
388	20240213	130500	1152390155	4165	4165	4165	4165	0
389	20240213	130400	1152390155	4165	4165	4165	4165	0
390	20240213	130300	1152390155	4165	4170	4170	4165	2823
391	20240213	130200	1140627250	4180	4180	4180	4180	0
392	20240213	130100	1140627250	4180	4180	4180	4180	0
393	20240213	130000	1140627250	4180	4170	4180	4170	1950
394	20240213	125900	1132493750	4180	4180	4180	4180	1000
395	20240213	125800	1128313750	4170	4170	4170	4170	0
396	20240213	125700	1128313750	4170	4170	4170	4170	0
397	20240213	125600	1128313750	4170	4170	4170	4170	250
398	20240213	125500	1127271250	4170	4170	4170	4170	3
399	20240213	125400	1127258740	4170	4170	4170	4170	3
400	20240213	125300	1127246230	4170	4180	4180	4170	129
401	20240213	125200	1126707285	4175	4175	4175	4175	3
402	20240213	125100	1126694760	4180	4170	4180	4170	31
403	20240213	125000	1126565325	4165	4165	4165	4165	3500
404	20240213	124900	1111987825	4175	4170	4175	4170	1200
405	20240213	124800	1106982825	4175	4175	4175	4175	297
406	20240213	124700	1105742850	4180	4180	4180	4180	100
407	20240213	124600	1105324850	4180	4180	4180	4180	0
408	20240213	124500	1105324850	4180	4180	4180	4180	711
409	20240213	124400	1102352870	4180	4180	4180	4180	396
410	20240213	124300	1100697590	4180	4180	4180	4180	614
411	20240213	124200	1098131070	4180	4180	4180	4180	0
412	20240213	124100	1098131070	4180	4180	4180	4180	120
413	20240213	124000	1097629470	4175	4175	4175	4175	27
414	20240213	123900	1097516745	4170	4185	4185	4170	93
415	20240213	123800	1097128635	4185	4175	4185	4170	450
416	20240213	123700	1095250385	4180	4190	4190	4180	41
417	20240213	123600	1095078905	4190	4190	4190	4190	2850
418	20240213	123500	1083137405	4190	4180	4190	4180	4093
419	20240213	123400	1066006880	4180	4180	4180	4180	1
420	20240213	123300	1066002700	4180	4180	4180	4180	210
421	20240213	123200	1065124900	4180	4180	4180	4180	0
422	20240213	123100	1065124900	4180	4170	4180	4170	1335
423	20240213	123000	1059544635	4170	4170	4170	4170	6
424	20240213	122900	1059519615	4165	4170	4175	4165	144
425	20240213	122800	1058919140	4175	4175	4180	4175	3862
426	20240213	122700	1042782050	4175	4175	4175	4175	1
427	20240213	122600	1042777875	4170	4170	4170	4170	36
428	20240213	122500	1042627755	4170	4170	4170	4170	106
429	20240213	122400	1042185735	4170	4170	4170	4170	2
430	20240213	122300	1042177395	4170	4170	4170	4170	0
431	20240213	122200	1042177395	4170	4170	4170	4170	300
432	20240213	122100	1040926395	4170	4170	4170	4170	2
433	20240213	122000	1040918055	4165	4165	4165	4165	100
434	20240213	121900	1040501555	4170	4170	4170	4170	25
435	20240213	121800	1040397305	4170	4165	4170	4165	368
436	20240213	121700	1038862750	4170	4170	4175	4170	121
437	20240213	121600	1038358175	4175	4175	4175	4175	2
438	20240213	121500	1038349825	4175	4170	4175	4170	102
439	20240213	121400	1037924475	4175	4175	4175	4175	400
440	20240213	121300	1036254475	4175	4170	4175	4165	787
441	20240213	121200	1032973000	4170	4170	4170	4165	4
442	20240213	121100	1032956325	4170	4165	4170	4165	782
443	20240213	121000	1029699285	4170	4165	4170	4165	149
444	20240213	120900	1029078690	4170	4165	4170	4165	51
445	20240213	120800	1028866270	4170	4170	4170	4170	1411
446	20240213	120700	1022982400	4170	4170	4170	4170	185
447	20240213	120600	1022210950	4170	4175	4175	4170	705
448	20240213	120500	1019270100	4175	4170	4175	4170	52
449	20240213	120400	1019053255	4175	4175	4175	4175	7
450	20240213	120300	1019024030	4175	4175	4175	4170	586
451	20240213	120200	1016579480	4175	4180	4180	4175	434
452	20240213	120100	1014765440	4185	4180	4185	4180	401
453	20240213	120000	1013089255	4185	4185	4185	4185	625
454	20240213	115900	1010473630	4185	4185	4185	4185	1
455	20240213	115800	1010469445	4185	4180	4185	4180	4366
456	20240213	115700	992218440	4180	4180	4180	4180	0
457	20240213	115600	992218440	4180	4180	4180	4180	32
458	20240213	115500	992084680	4175	4180	4180	4175	376
459	20240213	115400	990513005	4175	4175	4175	4175	644
460	20240213	115300	987824305	4175	4175	4175	4175	1
461	20240213	115200	987820130	4170	4170	4170	4170	138
462	20240213	115100	987244670	4165	4170	4170	4165	131
463	20240213	115000	986698555	4170	4165	4170	4165	353
464	20240213	114900	985228045	4170	4170	4170	4170	0
465	20240213	114800	985228045	4170	4170	4170	4165	565
466	20240213	114700	982872045	4170	4170	4170	4170	169
467	20240213	114600	982167315	4175	4175	4175	4175	100
468	20240213	114500	981749815	4175	4175	4175	4175	212
469	20240213	114400	980864715	4175	4175	4175	4175	0
470	20240213	114300	980864715	4175	4175	4175	4175	128
471	20240213	114200	980330315	4175	4175	4175	4175	100
472	20240213	114100	979912815	4175	4175	4175	4175	297
473	20240213	114000	978672840	4180	4180	4180	4180	652
474	20240213	113900	975947480	4185	4185	4185	4185	360
475	20240213	113800	974440880	4180	4180	4180	4180	2272
476	20240213	113700	964943920	4175	4175	4175	4175	667
477	20240213	113600	962159195	4170	4170	4170	4170	0
478	20240213	113500	962159195	4170	4170	4170	4170	0
479	20240213	113400	962159195	4170	4170	4170	4165	1078
480	20240213	113300	957663970	4170	4170	4170	4170	0
481	20240213	113200	957663970	4170	4170	4170	4170	0
482	20240213	113100	957663970	4170	4170	4170	4170	0
483	20240213	113000	957663970	4170	4170	4170	4170	30
484	20240213	112900	957538870	4165	4165	4165	4165	0
485	20240213	112800	957538870	4165	4165	4165	4165	0
486	20240213	112700	957538870	4165	4165	4165	4165	34
487	20240213	112600	957397260	4175	4175	4175	4175	24
488	20240213	112500	957297060	4170	4170	4170	4170	276
489	20240213	112400	956146140	4170	4170	4170	4170	1009
490	20240213	112300	951938610	4165	4165	4165	4165	649
491	20240213	112200	949235525	4165	4160	4165	4160	1011
492	20240213	112100	945026210	4165	4165	4165	4165	0
493	20240213	112000	945026210	4165	4165	4165	4165	0
494	20240213	111900	945026210	4165	4160	4165	4160	401
495	20240213	111800	943356050	4160	4160	4160	4160	125
496	20240213	111700	942836050	4165	4160	4165	4160	308
497	20240213	111600	941553270	4160	4160	4160	4160	3
498	20240213	111500	941540790	4160	4160	4160	4160	478
499	20240213	111400	939552310	4160	4155	4160	4155	1000
500	20240213	111300	935392670	4155	4155	4155	4155	135
501	20240213	111200	934831745	4160	4160	4160	4160	0
502	20240213	111100	934831745	4160	4160	4160	4160	0
503	20240213	111000	934831745	4160	4160	4160	4160	1
504	20240213	110900	934827585	4160	4160	4160	4160	805
505	20240213	110800	931478785	4160	4150	4160	4150	123
506	20240213	110700	930967585	4150	4150	4150	4150	100
507	20240213	110600	930552585	4155	4155	4155	4155	0
508	20240213	110500	930552585	4155	4155	4155	4155	1307
509	20240213	110400	925122000	4160	4155	4160	4155	46
510	20240213	110300	924930645	4165	4165	4165	4165	0
511	20240213	110200	924930645	4165	4165	4165	4165	0
512	20240213	110100	924930645	4165	4165	4165	4165	144
513	20240213	110000	924330885	4150	4150	4150	4150	0
514	20240213	105900	924330885	4150	4150	4150	4150	5
515	20240213	105800	924310135	4150	4150	4150	4150	0
516	20240213	105700	924310135	4150	4150	4150	4150	1
517	20240213	105600	924305985	4155	4155	4155	4155	372
518	20240213	105500	922760325	4155	4155	4155	4155	1372
519	20240213	105400	917059665	4155	4155	4155	4155	290
520	20240213	105300	915854715	4155	4155	4155	4155	78
521	20240213	105200	915530625	4160	4150	4160	4150	1041
522	20240213	105100	911200475	4150	4150	4150	4150	519
523	20240213	105000	909046625	4150	4150	4150	4150	0
524	20240213	104900	909046625	4150	4155	4155	4150	400
525	20240213	104800	907385705	4150	4150	4150	4150	0
526	20240213	104700	907385705	4150	4150	4150	4150	5
527	20240213	104600	907364955	4150	4150	4150	4150	655
528	20240213	104500	904646705	4150	4160	4160	4150	5569
529	20240213	104400	881509575	4165	4165	4165	4165	100
530	20240213	104300	881093075	4165	4165	4165	4165	18
531	20240213	104200	881018105	4165	4170	4170	4165	627
532	20240213	104100	878406640	4170	4170	4170	4170	101
533	20240213	104000	877985470	4170	4170	4170	4170	9
534	20240213	103900	877947940	4170	4160	4170	4160	1000
535	20240213	103800	873781470	4155	4160	4160	4155	1176
536	20240213	103700	868891650	4160	4165	4165	4160	1001
537	20240213	103600	864722745	4165	4165	4165	4165	71
538	20240213	103500	864427030	4170	4170	4170	4165	1919
539	20240213	103400	856424915	4170	4175	4175	4170	1202
540	20240213	103300	851409800	4175	4175	4175	4175	498
541	20240213	103200	849330650	4175	4180	4180	4175	3
542	20240213	103100	849318120	4180	4175	4180	4175	548
543	20240213	103000	847030055	4175	4175	4180	4175	180
544	20240213	102900	846278540	4175	4180	4185	4175	1228
545	20240213	102800	841147485	4180	4185	4185	4180	128
546	20240213	102700	840612320	4180	4180	4180	4180	145
547	20240213	102600	840006220	4180	4180	4180	4180	11
548	20240213	102500	839960240	4180	4165	4180	4165	970
549	20240213	102400	835917295	4165	4170	4170	4165	748
550	20240213	102300	832798150	4170	4180	4180	4170	1591
551	20240213	102200	826153045	4180	4180	4180	4180	236
552	20240213	102100	825166565	4180	4180	4185	4175	3018
553	20240213	102000	812551915	4180	4180	4195	4180	1954
554	20240213	101900	804376225	4180	4195	4195	4180	2327
555	20240213	101800	794636520	4195	4185	4195	4180	8232
556	20240213	101700	760175110	4180	4155	4185	4155	19776
557	20240213	101600	677826205	4150	4150	4150	4150	0
558	20240213	101500	677826205	4150	4150	4150	4150	2188
559	20240213	101400	668746005	4140	4140	4140	4140	6
560	20240213	101300	668721165	4140	4140	4140	4140	580
561	20240213	101200	666319965	4140	4140	4140	4140	0
562	20240213	101100	666319965	4140	4135	4140	4135	7085
563	20240213	101000	636990415	4135	4140	4140	4135	121
564	20240213	100900	636489565	4140	4145	4145	4140	11241
565	20240213	100800	589934475	4140	4140	4140	4140	18
566	20240213	100700	589859955	4140	4140	4140	4140	2
567	20240213	100600	589851675	4140	4140	4140	4140	146
568	20240213	100500	589247235	4150	4145	4150	4140	3011
569	20240213	100400	576768020	4150	4155	4155	4150	584
570	20240213	100300	574343350	4155	4155	4155	4150	1149
571	20240213	100200	569571875	4155	4150	4155	4150	655
572	20240213	100100	566852115	4150	4145	4160	4145	10567
573	20240213	100000	522986885	4140	4140	4140	4140	10
574	20240213	095900	522945485	4140	4140	4140	4140	649
575	20240213	095800	520258625	4140	4150	4150	4140	1478
576	20240213	095700	514134265	4150	4140	4150	4140	1545
577	20240213	095600	507730195	4145	4140	4145	4140	501
578	20240213	095500	505655800	4145	4140	4145	4140	1408
579	20240213	095400	499826670	4140	4140	4140	4140	56
580	20240213	095300	499594830	4130	4140	4140	4130	2030
581	20240213	095200	491206320	4145	4150	4150	4140	765
582	20240213	095100	488035220	4150	4150	4150	4150	370
583	20240213	095000	486499720	4145	4140	4150	4140	3500
584	20240213	094900	471981445	4120	4140	4140	4120	2318
585	20240213	094800	462412155	4145	4135	4145	4135	4511
586	20240213	094700	443724885	4140	4135	4140	4135	448
587	20240213	094600	441870490	4135	4135	4140	4135	300
588	20240213	094500	440629645	4135	4135	4135	4135	2000
589	20240213	094400	432359645	4135	4125	4135	4125	3971
590	20240213	094300	415952165	4125	4125	4125	4125	3300
591	20240213	094200	402339665	4125	4130	4130	4120	41
592	20240213	094100	402170680	4125	4125	4125	4120	1086
593	20240213	094000	397690980	4120	4120	4120	4115	640
594	20240213	093900	395055630	4120	4125	4125	4120	825
595	20240213	093800	391653630	4125	4125	4125	4125	624
596	20240213	093700	389079630	4125	4120	4125	4115	813
597	20240213	093600	385727745	4115	4115	4120	4115	642
598	20240213	093500	383082915	4115	4115	4115	4110	1156
599	20240213	093400	378327775	4125	4120	4130	4120	1460
600	20240213	093300	372310690	4130	4120	4130	4120	260
601	20240213	093200	371239350	4120	4130	4130	4115	1971
602	20240213	093100	363124695	4135	4135	4135	4135	1948
603	20240213	093000	355069715	4115	4115	4140	4115	1862
604	20240213	092900	347380265	4115	4115	4115	4110	538
605	20240213	092800	345166405	4115	4115	4115	4110	1979
606	20240213	092700	337026330	4115	4140	4140	4115	2060
607	20240213	092600	328531150	4140	4140	4140	4135	2788
608	20240213	092500	316996610	4140	4140	4140	4130	403
609	20240213	092400	315330470	4130	4140	4150	4130	6352
610	20240213	092300	289073790	4140	4155	4165	4140	13239
611	20240213	092200	234079145	4155	4145	4155	4145	9781
612	20240213	092100	193456475	4145	4150	4155	4130	23505
613	20240213	092000	96136950	4145	4080	4150	4080	12691
614	20240213	091900	43888280	4080	4070	4080	4055	2459
615	20240213	091800	33875510	4070	4055	4070	4055	1175
616	20240213	091700	29097910	4055	4055	4055	4055	28
617	20240213	091600	28984370	4055	4060	4060	4055	155
618	20240213	091500	28355115	4065	4055	4065	4055	54
619	20240213	091400	28136130	4055	4055	4055	4055	49
620	20240213	091300	27937435	4060	4060	4060	4060	115
621	20240213	091200	27470535	4060	4065	4065	4060	201
622	20240213	091100	26653725	4065	4065	4065	4060	168
623	20240213	091000	25970955	4070	4070	4070	4070	621
624	20240213	090900	23443485	4070	4070	4070	4070	0
625	20240213	090800	23443485	4070	4055	4070	4055	1322
626	20240213	090700	18076055	4060	4060	4060	4060	1339
627	20240213	090600	12639715	4070	4070	4070	4070	0
628	20240213	090500	12639715	4070	4055	4070	4055	572
629	20240213	090400	10314790	4060	4060	4060	4060	1
630	20240213	090300	10310730	4055	4055	4055	4055	836
631	20240213	090200	6920750	4060	4055	4060	4055	256
632	20240213	090100	5882560	4055	4050	4055	4050	150
633	20240213	090000	5274935	4050	4065	4065	4050	1299