KissMeData/285800/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205000	1924117520	4455	4455	4455	4455	7854
3	20240213	204900	1924117520	4455	4455	4455	4455	0
4	20240213	204800	1924117520	4455	4455	4455	4455	0
5	20240213	204700	1924117520	4455	4455	4455	4455	0
6	20240213	204600	1924117520	4455	4455	4455	4455	0
7	20240213	204500	1924117520	4455	4455	4455	4455	0
8	20240213	204400	1924117520	4455	4455	4455	4455	0
9	20240213	204300	1924117520	4455	4455	4455	4455	0
10	20240213	204200	1924117520	4455	4455	4455	4455	0
11	20240213	204100	1924117520	4455	4455	4455	4455	0
12	20240213	204000	1924117520	4455	4455	4455	4455	0
13	20240213	203900	1924117520	4455	4455	4455	4455	0
14	20240213	203800	1924117520	4455	4455	4455	4455	0
15	20240213	203700	1924117520	4455	4455	4455	4455	0
16	20240213	203600	1924117520	4455	4455	4455	4455	0
17	20240213	203500	1924117520	4455	4455	4455	4455	0
18	20240213	203400	1924117520	4455	4455	4455	4455	0
19	20240213	203300	1924117520	4455	4455	4455	4455	0
20	20240213	203200	1924117520	4455	4455	4455	4455	0
21	20240213	203100	1924117520	4455	4455	4455	4455	0
22	20240213	203000	1924117520	4455	4455	4455	4455	0
23	20240213	202900	1924117520	4455	4455	4455	4455	0
24	20240213	202800	1924117520	4455	4455	4455	4455	0
25	20240213	202700	1924117520	4455	4455	4455	4455	0
26	20240213	202600	1924117520	4455	4455	4455	4455	0
27	20240213	202500	1924117520	4455	4455	4455	4455	0
28	20240213	202400	1924117520	4455	4455	4455	4455	0
29	20240213	202300	1924117520	4455	4455	4455	4455	0
30	20240213	202200	1924117520	4455	4455	4455	4455	0
31	20240213	202100	1924117520	4455	4455	4455	4455	0
32	20240213	202000	1924117520	4455	4455	4455	4455	7854
33	20240213	201900	1924117520	4455	4455	4455	4455	0
34	20240213	201800	1924117520	4455	4455	4455	4455	0
35	20240213	201700	1924117520	4455	4455	4455	4455	0
36	20240213	201600	1924117520	4455	4455	4455	4455	0
37	20240213	201500	1924117520	4455	4455	4455	4455	0
38	20240213	201400	1924117520	4455	4455	4455	4455	0
39	20240213	201300	1924117520	4455	4455	4455	4455	0
40	20240213	201200	1924117520	4455	4455	4455	4455	0
41	20240213	201100	1924117520	4455	4455	4455	4455	0
42	20240213	201000	1924117520	4455	4455	4455	4455	0
43	20240213	200900	1924117520	4455	4455	4455	4455	0
44	20240213	200800	1924117520	4455	4455	4455	4455	0
45	20240213	200700	1924117520	4455	4455	4455	4455	0
46	20240213	200600	1924117520	4455	4455	4455	4455	0
47	20240213	200500	1924117520	4455	4455	4455	4455	0
48	20240213	200400	1924117520	4455	4455	4455	4455	0
49	20240213	200300	1924117520	4455	4455	4455	4455	0
50	20240213	200200	1924117520	4455	4455	4455	4455	0
51	20240213	200100	1924117520	4455	4455	4455	4455	0
52	20240213	200000	1924117520	4455	4455	4455	4455	0
53	20240213	195900	1924117520	4455	4455	4455	4455	0
54	20240213	195800	1924117520	4455	4455	4455	4455	0
55	20240213	195700	1924117520	4455	4455	4455	4455	0
56	20240213	195600	1924117520	4455	4455	4455	4455	0
57	20240213	195500	1924117520	4455	4455	4455	4455	0
58	20240213	195400	1924117520	4455	4455	4455	4455	0
59	20240213	195300	1924117520	4455	4455	4455	4455	0
60	20240213	195200	1924117520	4455	4455	4455	4455	0
61	20240213	195100	1924117520	4455	4455	4455	4455	0
62	20240213	195000	1924117520	4455	4455	4455	4455	7854
63	20240213	194900	1924117520	4455	4455	4455	4455	0
64	20240213	194800	1924117520	4455	4455	4455	4455	0
65	20240213	194700	1924117520	4455	4455	4455	4455	0
66	20240213	194600	1924117520	4455	4455	4455	4455	0
67	20240213	194500	1924117520	4455	4455	4455	4455	0
68	20240213	194400	1924117520	4455	4455	4455	4455	0
69	20240213	194300	1924117520	4455	4455	4455	4455	0
70	20240213	194200	1924117520	4455	4455	4455	4455	0
71	20240213	194100	1924117520	4455	4455	4455	4455	0
72	20240213	194000	1924117520	4455	4455	4455	4455	0
73	20240213	193900	1924117520	4455	4455	4455	4455	0
74	20240213	193800	1924117520	4455	4455	4455	4455	0
75	20240213	193700	1924117520	4455	4455	4455	4455	0
76	20240213	193600	1924117520	4455	4455	4455	4455	0
77	20240213	193500	1924117520	4455	4455	4455	4455	0
78	20240213	193400	1924117520	4455	4455	4455	4455	0
79	20240213	193300	1924117520	4455	4455	4455	4455	0
80	20240213	193200	1924117520	4455	4455	4455	4455	0
81	20240213	193100	1924117520	4455	4455	4455	4455	0
82	20240213	193000	1924117520	4455	4455	4455	4455	0
83	20240213	192900	1924117520	4455	4455	4455	4455	0
84	20240213	192800	1924117520	4455	4455	4455	4455	0
85	20240213	192700	1924117520	4455	4455	4455	4455	0
86	20240213	192600	1924117520	4455	4455	4455	4455	0
87	20240213	192500	1924117520	4455	4455	4455	4455	0
88	20240213	192400	1924117520	4455	4455	4455	4455	0
89	20240213	192300	1924117520	4455	4455	4455	4455	0
90	20240213	192200	1924117520	4455	4455	4455	4455	0
91	20240213	192100	1924117520	4455	4455	4455	4455	0
92	20240213	192000	1924117520	4455	4455	4455	4455	7854
93	20240213	191900	1924117520	4455	4455	4455	4455	0
94	20240213	191800	1924117520	4455	4455	4455	4455	0
95	20240213	191700	1924117520	4455	4455	4455	4455	0
96	20240213	191600	1924117520	4455	4455	4455	4455	0
97	20240213	191500	1924117520	4455	4455	4455	4455	0
98	20240213	191400	1924117520	4455	4455	4455	4455	0
99	20240213	191300	1924117520	4455	4455	4455	4455	0
100	20240213	191200	1924117520	4455	4455	4455	4455	0
101	20240213	191100	1924117520	4455	4455	4455	4455	0
102	20240213	191000	1924117520	4455	4455	4455	4455	0
103	20240213	190900	1924117520	4455	4455	4455	4455	0
104	20240213	190800	1924117520	4455	4455	4455	4455	0
105	20240213	190700	1924117520	4455	4455	4455	4455	0
106	20240213	190600	1924117520	4455	4455	4455	4455	0
107	20240213	190500	1924117520	4455	4455	4455	4455	0
108	20240213	190400	1924117520	4455	4455	4455	4455	0
109	20240213	190300	1924117520	4455	4455	4455	4455	0
110	20240213	190200	1924117520	4455	4455	4455	4455	0
111	20240213	190100	1924117520	4455	4455	4455	4455	0
112	20240213	190000	1924117520	4455	4455	4455	4455	0
113	20240213	185900	1924117520	4455	4455	4455	4455	0
114	20240213	185800	1924117520	4455	4455	4455	4455	0
115	20240213	185700	1924117520	4455	4455	4455	4455	0
116	20240213	185600	1924117520	4455	4455	4455	4455	0
117	20240213	185500	1924117520	4455	4455	4455	4455	0
118	20240213	185400	1924117520	4455	4455	4455	4455	0
119	20240213	185300	1924117520	4455	4455	4455	4455	0
120	20240213	185200	1924117520	4455	4455	4455	4455	0
121	20240213	185100	1924117520	4455	4455	4455	4455	0
122	20240213	185000	1924117520	4455	4455	4455	4455	7854
123	20240213	184900	1924117520	4455	4455	4455	4455	0
124	20240213	184800	1924117520	4455	4455	4455	4455	0
125	20240213	184700	1924117520	4455	4455	4455	4455	0
126	20240213	184600	1924117520	4455	4455	4455	4455	0
127	20240213	184500	1924117520	4455	4455	4455	4455	0
128	20240213	184400	1924117520	4455	4455	4455	4455	0
129	20240213	184300	1924117520	4455	4455	4455	4455	0
130	20240213	184200	1924117520	4455	4455	4455	4455	0
131	20240213	184100	1924117520	4455	4455	4455	4455	0
132	20240213	184000	1924117520	4455	4455	4455	4455	0
133	20240213	183900	1924117520	4455	4455	4455	4455	0
134	20240213	183800	1924117520	4455	4455	4455	4455	0
135	20240213	183700	1924117520	4455	4455	4455	4455	0
136	20240213	183600	1924117520	4455	4455	4455	4455	0
137	20240213	183500	1924117520	4455	4455	4455	4455	0
138	20240213	183400	1924117520	4455	4455	4455	4455	0
139	20240213	183300	1924117520	4455	4455	4455	4455	0
140	20240213	183200	1924117520	4455	4455	4455	4455	0
141	20240213	183100	1924117520	4455	4455	4455	4455	0
142	20240213	183000	1924117520	4455	4455	4455	4455	0
143	20240213	182900	1924117520	4455	4455	4455	4455	0
144	20240213	182800	1924117520	4455	4455	4455	4455	0
145	20240213	182700	1924117520	4455	4455	4455	4455	0
146	20240213	182600	1924117520	4455	4455	4455	4455	0
147	20240213	182500	1924117520	4455	4455	4455	4455	0
148	20240213	182400	1924117520	4455	4455	4455	4455	0
149	20240213	182300	1924117520	4455	4455	4455	4455	0
150	20240213	182200	1924117520	4455	4455	4455	4455	0
151	20240213	182100	1924117520	4455	4455	4455	4455	0
152	20240213	182000	1924117520	4455	4455	4455	4455	7854
153	20240213	181900	1924117520	4455	4455	4455	4455	0
154	20240213	181800	1924117520	4455	4455	4455	4455	0
155	20240213	181700	1924117520	4455	4455	4455	4455	0
156	20240213	181600	1924117520	4455	4455	4455	4455	0
157	20240213	181500	1924117520	4455	4455	4455	4455	0
158	20240213	181400	1924117520	4455	4455	4455	4455	0
159	20240213	181300	1924117520	4455	4455	4455	4455	0
160	20240213	181200	1924117520	4455	4455	4455	4455	0
161	20240213	181100	1924117520	4455	4455	4455	4455	0
162	20240213	181000	1924117520	4455	4455	4455	4455	0
163	20240213	180900	1924117520	4455	4455	4455	4455	0
164	20240213	180800	1924117520	4455	4455	4455	4455	0
165	20240213	180700	1924117520	4455	4455	4455	4455	0
166	20240213	180600	1924117520	4455	4455	4455	4455	0
167	20240213	180500	1924117520	4455	4455	4455	4455	0
168	20240213	180400	1924117520	4455	4455	4455	4455	0
169	20240213	180300	1924117520	4455	4455	4455	4455	0
170	20240213	180200	1924117520	4455	4455	4455	4455	0
171	20240213	180100	1924117520	4455	4455	4455	4455	0
172	20240213	180000	1924117520	4455	4455	4455	4455	0
173	20240213	175900	1924117520	4455	4455	4455	4455	0
174	20240213	175800	1924117520	4455	4455	4455	4455	0
175	20240213	175700	1924117520	4455	4455	4455	4455	0
176	20240213	175600	1924117520	4455	4455	4455	4455	0
177	20240213	175500	1924117520	4455	4455	4455	4455	0
178	20240213	175400	1924117520	4455	4455	4455	4455	0
179	20240213	175300	1924117520	4455	4455	4455	4455	0
180	20240213	175200	1924117520	4455	4455	4455	4455	0
181	20240213	175100	1924117520	4455	4455	4455	4455	0
182	20240213	175000	1924117520	4455	4455	4455	4455	7854
183	20240213	174900	1924117520	4455	4455	4455	4455	0
184	20240213	174800	1924117520	4455	4455	4455	4455	0
185	20240213	174700	1924117520	4455	4455	4455	4455	0
186	20240213	174600	1924117520	4455	4455	4455	4455	0
187	20240213	174500	1924117520	4455	4455	4455	4455	0
188	20240213	174400	1924117520	4455	4455	4455	4455	0
189	20240213	174300	1924117520	4455	4455	4455	4455	0
190	20240213	174200	1924117520	4455	4455	4455	4455	0
191	20240213	174100	1924117520	4455	4455	4455	4455	0
192	20240213	174000	1924117520	4455	4455	4455	4455	0
193	20240213	173900	1924117520	4455	4455	4455	4455	0
194	20240213	173800	1924117520	4455	4455	4455	4455	0
195	20240213	173700	1924117520	4455	4455	4455	4455	0
196	20240213	173600	1924117520	4455	4455	4455	4455	0
197	20240213	173500	1924117520	4455	4455	4455	4455	0
198	20240213	173400	1924117520	4455	4455	4455	4455	0
199	20240213	173300	1924117520	4455	4455	4455	4455	0
200	20240213	173200	1924117520	4455	4455	4455	4455	0
201	20240213	173100	1924117520	4455	4455	4455	4455	0
202	20240213	173000	1924117520	4455	4455	4455	4455	0
203	20240213	172900	1924117520	4455	4455	4455	4455	0
204	20240213	172800	1924117520	4455	4455	4455	4455	0
205	20240213	172700	1924117520	4455	4455	4455	4455	0
206	20240213	172600	1924117520	4455	4455	4455	4455	0
207	20240213	172500	1924117520	4455	4455	4455	4455	0
208	20240213	172400	1924117520	4455	4455	4455	4455	0
209	20240213	172300	1924117520	4455	4455	4455	4455	0
210	20240213	172200	1924117520	4455	4455	4455	4455	0
211	20240213	172100	1924117520	4455	4455	4455	4455	0
212	20240213	172000	1924117520	4455	4455	4455	4455	7854
213	20240213	171900	1924117520	4455	4455	4455	4455	0
214	20240213	171800	1924117520	4455	4455	4455	4455	0
215	20240213	171700	1924117520	4455	4455	4455	4455	0
216	20240213	171600	1924117520	4455	4455	4455	4455	0
217	20240213	171500	1924117520	4455	4455	4455	4455	0
218	20240213	171400	1924117520	4455	4455	4455	4455	0
219	20240213	171300	1924117520	4455	4455	4455	4455	0
220	20240213	171200	1924117520	4455	4455	4455	4455	0
221	20240213	171100	1924117520	4455	4455	4455	4455	0
222	20240213	171000	1924117520	4455	4455	4455	4455	0
223	20240213	170900	1924117520	4455	4455	4455	4455	0
224	20240213	170800	1924117520	4455	4455	4455	4455	0
225	20240213	170700	1924117520	4455	4455	4455	4455	0
226	20240213	170600	1924117520	4455	4455	4455	4455	0
227	20240213	170500	1924117520	4455	4455	4455	4455	0
228	20240213	170400	1924117520	4455	4455	4455	4455	0
229	20240213	170300	1924117520	4455	4455	4455	4455	0
230	20240213	170200	1924117520	4455	4455	4455	4455	0
231	20240213	170100	1924117520	4455	4455	4455	4455	0
232	20240213	170000	1924117520	4455	4455	4455	4455	0
233	20240213	165900	1924117520	4455	4455	4455	4455	0
234	20240213	165800	1924117520	4455	4455	4455	4455	0
235	20240213	165700	1924117520	4455	4455	4455	4455	0
236	20240213	165600	1924117520	4455	4455	4455	4455	0
237	20240213	165500	1924117520	4455	4455	4455	4455	0
238	20240213	165400	1924117520	4455	4455	4455	4455	0
239	20240213	165300	1924117520	4455	4455	4455	4455	0
240	20240213	165200	1924117520	4455	4455	4455	4455	0
241	20240213	165100	1924117520	4455	4455	4455	4455	0
242	20240213	165000	1924117520	4455	4455	4455	4455	7854
243	20240213	164900	1924117520	4455	4455	4455	4455	0
244	20240213	164800	1924117520	4455	4455	4455	4455	0
245	20240213	164700	1924117520	4455	4455	4455	4455	0
246	20240213	164600	1924117520	4455	4455	4455	4455	0
247	20240213	164500	1924117520	4455	4455	4455	4455	0
248	20240213	164400	1924117520	4455	4455	4455	4455	0
249	20240213	164300	1924117520	4455	4455	4455	4455	0
250	20240213	164200	1924117520	4455	4455	4455	4455	0
251	20240213	164100	1924117520	4455	4455	4455	4455	0
252	20240213	164000	1924117520	4455	4455	4455	4455	0
253	20240213	163900	1924117520	4455	4455	4455	4455	0
254	20240213	163800	1924117520	4455	4455	4455	4455	0
255	20240213	163700	1924117520	4455	4455	4455	4455	0
256	20240213	163600	1924117520	4455	4455	4455	4455	0
257	20240213	163500	1924117520	4455	4455	4455	4455	0
258	20240213	163400	1924117520	4455	4455	4455	4455	0
259	20240213	163300	1924117520	4455	4455	4455	4455	0
260	20240213	163200	1924117520	4455	4455	4455	4455	0
261	20240213	163100	1924117520	4455	4455	4455	4455	0
262	20240213	163000	1924117520	4455	4455	4455	4455	0
263	20240213	162900	1924117520	4455	4455	4455	4455	0
264	20240213	162800	1924117520	4455	4455	4455	4455	0
265	20240213	162700	1924117520	4455	4455	4455	4455	0
266	20240213	162600	1924117520	4455	4455	4455	4455	0
267	20240213	162500	1924117520	4455	4455	4455	4455	0
268	20240213	162400	1924117520	4455	4455	4455	4455	0
269	20240213	162300	1924117520	4455	4455	4455	4455	0
270	20240213	162200	1924117520	4455	4455	4455	4455	0
271	20240213	162100	1924117520	4455	4455	4455	4455	0
272	20240213	162000	1924117520	4455	4455	4455	4455	7854
273	20240213	161900	1924117520	4455	4455	4455	4455	0
274	20240213	161800	1924117520	4455	4455	4455	4455	0
275	20240213	161700	1924117520	4455	4455	4455	4455	0
276	20240213	161600	1924117520	4455	4455	4455	4455	0
277	20240213	161500	1924117520	4455	4455	4455	4455	0
278	20240213	161400	1924117520	4455	4455	4455	4455	0
279	20240213	161300	1924117520	4455	4455	4455	4455	0
280	20240213	161200	1924117520	4455	4455	4455	4455	0
281	20240213	161100	1924117520	4455	4455	4455	4455	0
282	20240213	161000	1924117520	4455	4455	4455	4455	0
283	20240213	160900	1924117520	4455	4455	4455	4455	0
284	20240213	160800	1924117520	4455	4455	4455	4455	0
285	20240213	160700	1924117520	4455	4455	4455	4455	0
286	20240213	160600	1924117520	4455	4455	4455	4455	0
287	20240213	160500	1924117520	4455	4455	4455	4455	0
288	20240213	160400	1924117520	4455	4455	4455	4455	0
289	20240213	160300	1924117520	4455	4455	4455	4455	0
290	20240213	160200	1924117520	4455	4455	4455	4455	0
291	20240213	160100	1924117520	4455	4455	4455	4455	0
292	20240213	160000	1924117520	4455	4455	4455	4455	0
293	20240213	155900	1924117520	4455	4455	4455	4455	0
294	20240213	155800	1924117520	4455	4455	4455	4455	0
295	20240213	155700	1924117520	4455	4455	4455	4455	0
296	20240213	155600	1924117520	4455	4455	4455	4455	0
297	20240213	155500	1924117520	4455	4455	4455	4455	0
298	20240213	155400	1924117520	4455	4455	4455	4455	0
299	20240213	155300	1924117520	4455	4455	4455	4455	0
300	20240213	155200	1924117520	4455	4455	4455	4455	0
301	20240213	155100	1924117520	4455	4455	4455	4455	0
302	20240213	155000	1924117520	4455	4455	4455	4455	7854
303	20240213	154900	1924117520	4455	4455	4455	4455	0
304	20240213	154800	1924117520	4455	4455	4455	4455	0
305	20240213	154700	1924117520	4455	4455	4455	4455	0
306	20240213	154600	1924117520	4455	4455	4455	4455	0
307	20240213	154500	1924117520	4455	4455	4455	4455	0
308	20240213	154400	1924117520	4455	4455	4455	4455	0
309	20240213	154300	1924117520	4455	4455	4455	4455	0
310	20240213	154200	1924117520	4455	4455	4455	4455	0
311	20240213	154100	1924117520	4455	4455	4455	4455	0
312	20240213	154000	1924117520	4455	4455	4455	4455	0
313	20240213	153900	1924117520	4455	4455	4455	4455	0
314	20240213	153800	1924117520	4455	4455	4455	4455	0
315	20240213	153700	1924117520	4455	4455	4455	4455	0
316	20240213	153600	1924117520	4455	4455	4455	4455	0
317	20240213	153500	1924117520	4455	4455	4455	4455	0
318	20240213	153400	1924117520	4455	4455	4455	4455	0
319	20240213	153300	1924117520	4455	4455	4455	4455	0
320	20240213	153200	1924117520	4455	4455	4455	4455	0
321	20240213	153100	1924117520	4455	4455	4455	4455	0
322	20240213	153000	1924117520	4455	4455	4455	4455	7854
323	20240213	152900	1889127950	4475	4475	4475	4475	0
324	20240213	152800	1889127950	4475	4475	4475	4475	0
325	20240213	152700	1889127950	4475	4475	4475	4475	0
326	20240213	152600	1889127950	4475	4475	4475	4475	0
327	20240213	152500	1889127950	4475	4475	4475	4475	0
328	20240213	152400	1889127950	4475	4475	4475	4475	0
329	20240213	152300	1889127950	4475	4475	4475	4475	0
330	20240213	152200	1889127950	4475	4475	4475	4475	0
331	20240213	152100	1889127950	4475	4475	4475	4475	0
332	20240213	152000	1889127950	4475	4475	4475	4475	0
333	20240213	151900	1889127950	4475	4475	4480	4475	562
334	20240213	151800	1886612945	4475	4475	4485	4470	1194
335	20240213	151700	1881269835	4480	4480	4480	4475	1586
336	20240213	151600	1874167130	4480	4475	4480	4470	594
337	20240213	151500	1871509450	4475	4475	4480	4475	2117
338	20240213	151400	1862035870	4470	4470	4475	4465	564
339	20240213	151300	1859515445	4465	4470	4470	4465	302
340	20240213	151200	1858167010	4465	4465	4475	4465	386
341	20240213	151100	1856443500	4475	4470	4475	4465	5224
342	20240213	151000	1833108735	4475	4475	4480	4475	2151
343	20240213	150900	1823473620	4475	4480	4480	4470	2729
344	20240213	150800	1811269105	4480	4480	4480	4480	530
345	20240213	150700	1808894705	4485	4485	4485	4480	708
346	20240213	150600	1805721880	4485	4485	4485	4485	171
347	20240213	150500	1804954945	4495	4490	4495	4490	1301
348	20240213	150400	1799113445	4490	4480	4495	4480	209
349	20240213	150300	1798177010	4495	4490	4495	4490	1558
350	20240213	150200	1791176390	4490	4490	4490	4475	22
351	20240213	150100	1791077890	4490	4490	4490	4485	485
352	20240213	150000	1788900705	4485	4475	4490	4475	967
353	20240213	145900	1784568295	4475	4475	4475	4475	746
354	20240213	145800	1781229945	4480	4475	4480	4475	309
355	20240213	145700	1779847155	4480	4475	4480	4475	18
356	20240213	145600	1779766595	4480	4475	4480	4475	27
357	20240213	145500	1779645745	4475	4475	4475	4470	108
358	20240213	145400	1779162525	4475	4470	4475	4470	1179
359	20240213	145300	1773887360	4475	4470	4475	4465	309
360	20240213	145200	1772506265	4470	4465	4470	4465	738
361	20240213	145100	1769208595	4465	4465	4470	4465	2284
362	20240213	145000	1759010530	4470	4470	4470	4465	94
363	20240213	144900	1758590430	4475	4465	4475	4465	55
364	20240213	144800	1758344720	4465	4465	4465	4465	884
365	20240213	144700	1754397660	4465	4470	4470	4465	145
366	20240213	144600	1753750220	4470	4465	4475	4465	135
367	20240213	144500	1753146350	4475	4465	4475	4465	1106
368	20240213	144400	1748197340	4475	4465	4475	4465	38
369	20240213	144300	1748027450	4460	4455	4460	4455	41
370	20240213	144200	1747844755	4455	4455	4460	4455	199
371	20240213	144100	1746958205	4470	4455	4470	4455	151
372	20240213	144000	1746285485	4455	4465	4465	4455	1467
373	20240213	143900	1739746850	4460	4470	4470	4460	177
374	20240213	143800	1738956995	4465	4465	4470	4465	128
375	20240213	143700	1738385470	4465	4470	4470	4465	54
376	20240213	143600	1738144110	4475	4460	4475	4460	105
377	20240213	143500	1737675680	4470	4470	4470	4470	1
378	20240213	143400	1737671210	4475	4480	4480	4455	5615
379	20240213	143300	1712614695	4480	4470	4480	4470	518
380	20240213	143200	1710294720	4475	4475	4475	4470	34
381	20240213	143100	1710142660	4470	4465	4470	4465	1124
382	20240213	143000	1705119630	4470	4465	4470	4465	914
383	20240213	142900	1701038605	4465	4470	4470	4465	30
384	20240213	142800	1700904590	4465	4470	4470	4465	2144
385	20240213	142700	1691321080	4470	4470	4470	4470	88
386	20240213	142600	1690927720	4475	4475	4475	4470	19
387	20240213	142500	1690842780	4470	4470	4475	4470	135
388	20240213	142400	1690238825	4470	4470	4470	4470	67
389	20240213	142300	1689939335	4475	4470	4475	4470	37
390	20240213	142200	1689773845	4470	4475	4475	4470	33
391	20240213	142100	1689626330	4465	4465	4470	4465	1444
392	20240213	142000	1683173425	4470	4480	4480	4470	3284
393	20240213	141900	1668485685	4475	4480	4480	4475	284
394	20240213	141800	1667214780	4485	4480	4485	4475	332
395	20240213	141700	1665728725	4480	4480	4485	4480	401
396	20240213	141600	1663932240	4485	4480	4485	4480	34
397	20240213	141500	1663779915	4485	4485	4485	4475	2199
398	20240213	141400	1653924260	4490	4485	4490	4485	443
399	20240213	141300	1651937395	4485	4490	4490	4485	45
400	20240213	141200	1651735510	4490	4490	4490	4485	47
401	20240213	141100	1651524565	4490	4490	4490	4485	68
402	20240213	141000	1651219330	4490	4490	4490	4490	353
403	20240213	140900	1649634360	4490	4490	4490	4490	50
404	20240213	140800	1649409860	4490	4485	4490	4485	481
405	20240213	140700	1647252565	4485	4485	4490	4485	484
406	20240213	140600	1645081815	4485	4485	4485	4485	30
407	20240213	140500	1644947265	4495	4490	4495	4485	19
408	20240213	140400	1644861930	4490	4490	4490	4490	2
409	20240213	140300	1644852950	4495	4485	4495	4485	11
410	20240213	140200	1644803515	4495	4495	4495	4495	0
411	20240213	140100	1644803515	4495	4495	4495	4495	1
412	20240213	140000	1644799020	4485	4490	4495	4485	1934
413	20240213	135900	1636116485	4495	4495	4495	4495	0
414	20240213	135800	1636116485	4495	4495	4495	4490	493
415	20240213	135700	1633900900	4495	4490	4495	4490	524
416	20240213	135600	1631548120	4490	4485	4490	4485	78
417	20240213	135500	1631198065	4485	4475	4485	4475	342
418	20240213	135400	1629667590	4475	4475	4475	4475	173
419	20240213	135300	1628893415	4475	4470	4475	4470	1395
420	20240213	135200	1622650900	4470	4470	4470	4470	95
421	20240213	135100	1622226250	4470	4475	4475	4470	1068
422	20240213	135000	1617452245	4475	4470	4475	4470	41
423	20240213	134900	1617268870	4470	4470	4470	4470	1150
424	20240213	134800	1612128370	4470	4470	4485	4470	102
425	20240213	134700	1611672415	4470	4485	4485	4470	687
426	20240213	134600	1608601495	4470	4470	4485	4470	632
427	20240213	134500	1605776440	4470	4470	4470	4470	558
428	20240213	134400	1603282180	4470	4470	4470	4470	1162
429	20240213	134300	1598088040	4470	4490	4490	4470	701
430	20240213	134200	1594951375	4480	4480	4480	4480	626
431	20240213	134100	1592146895	4490	4490	4490	4490	0
432	20240213	134000	1592146895	4490	4480	4490	4480	3
433	20240213	133900	1592133445	4490	4485	4490	4480	2072
434	20240213	133800	1582850785	4490	4490	4490	4490	200
435	20240213	133700	1581952785	4490	4490	4490	4485	88
436	20240213	133600	1581558085	4480	4490	4490	4480	1835
437	20240213	133500	1573335050	4490	4490	4490	4490	0
438	20240213	133400	1573335050	4490	4490	4490	4490	1
439	20240213	133300	1573330560	4490	4490	4490	4485	814
440	20240213	133200	1569679755	4495	4495	4495	4495	0
441	20240213	133100	1569679755	4495	4490	4495	4485	1007
442	20240213	133000	1565158340	4490	4490	4490	4485	98
443	20240213	132900	1564718755	4490	4490	4490	4490	0
444	20240213	132800	1564718755	4490	4485	4490	4485	576
445	20240213	132700	1562135390	4485	4485	4485	4485	9
446	20240213	132600	1562095025	4490	4485	4490	4485	3
447	20240213	132500	1562081565	4485	4485	4485	4480	305
448	20240213	132400	1560714780	4480	4490	4490	4480	1710
449	20240213	132300	1553045500	4490	4490	4490	4490	13
450	20240213	132200	1552987130	4495	4495	4495	4495	1
451	20240213	132100	1552982635	4495	4495	4495	4495	27
452	20240213	132000	1552861270	4495	4500	4500	4495	20
453	20240213	131900	1552771320	4495	4495	4495	4495	401
454	20240213	131800	1550968825	4500	4495	4500	4495	104
455	20240213	131700	1550501320	4495	4495	4495	4495	917
456	20240213	131600	1546379405	4485	4490	4490	4485	53
457	20240213	131500	1546141445	4490	4490	4490	4490	30
458	20240213	131400	1546006745	4500	4495	4500	4495	501
459	20240213	131300	1543754745	4495	4490	4500	4490	1001
460	20240213	131200	1539255240	4480	4490	4500	4480	1004
461	20240213	131100	1534742245	4500	4490	4500	4485	1923
462	20240213	131000	1526102285	4500	4500	4500	4500	0
463	20240213	130900	1526102285	4500	4495	4500	4495	6
464	20240213	130800	1526075310	4490	4490	4490	4490	10
465	20240213	130700	1526030410	4500	4495	4500	4495	29
466	20240213	130600	1525899925	4495	4495	4495	4495	2
467	20240213	130500	1525890935	4495	4495	4500	4495	21
468	20240213	130400	1525796535	4505	4500	4505	4500	601
469	20240213	130300	1523092030	4500	4500	4500	4500	27
470	20240213	130200	1522970530	4505	4500	4505	4495	1068
471	20240213	130100	1518163965	4500	4490	4500	4490	52
472	20240213	130000	1517930465	4500	4500	4500	4500	50
473	20240213	125900	1517705465	4500	4500	4500	4500	0
474	20240213	125800	1517705465	4500	4490	4500	4490	617
475	20240213	125700	1514935125	4500	4500	4500	4490	443
476	20240213	125600	1512945185	4500	4500	4500	4500	2
477	20240213	125500	1512936185	4500	4490	4500	4490	1027
478	20240213	125400	1508324935	4490	4490	4490	4490	80
479	20240213	125300	1507965735	4490	4490	4490	4490	9
480	20240213	125200	1507925325	4500	4500	4500	4500	205
481	20240213	125100	1507002825	4500	4500	4500	4500	303
482	20240213	125000	1505639325	4490	4500	4500	4490	1427
483	20240213	124900	1499224670	4500	4500	4500	4500	1
484	20240213	124800	1499220170	4500	4500	4500	4500	100
485	20240213	124700	1498770170	4505	4505	4505	4505	0
486	20240213	124600	1498770170	4505	4505	4505	4505	2
487	20240213	124500	1498761160	4505	4495	4505	4495	6
488	20240213	124400	1498734160	4495	4510	4510	4495	301
489	20240213	124300	1497380305	4500	4505	4510	4500	261
490	20240213	124200	1496204495	4505	4505	4505	4505	9
491	20240213	124100	1496163950	4505	4495	4505	4495	393
492	20240213	124000	1494395635	4500	4500	4500	4500	147
493	20240213	123900	1493734135	4510	4510	4510	4510	14
494	20240213	123800	1493670995	4510	4510	4515	4495	2070
495	20240213	123700	1484362325	4510	4500	4510	4490	1655
496	20240213	123600	1476909700	4500	4500	4500	4490	103
497	20240213	123500	1476446220	4500	4495	4500	4495	518
498	20240213	123400	1474115305	4485	4490	4490	4485	826
499	20240213	123300	1470409880	4490	4495	4500	4490	91
500	20240213	123200	1470001150	4500	4500	4500	4490	18
501	20240213	123100	1469920260	4490	4490	4500	4490	119
502	20240213	123000	1469385930	4500	4500	4500	4500	39
503	20240213	122900	1469210430	4490	4500	4500	4490	673
504	20240213	122800	1466182245	4500	4500	4505	4500	1255
505	20240213	122700	1460534100	4500	4500	4505	4500	832
506	20240213	122600	1456786395	4500	4495	4505	4490	662
507	20240213	122500	1453807910	4490	4495	4500	4490	398
508	20240213	122400	1452018330	4495	4495	4500	4485	272
509	20240213	122300	1450795270	4495	4485	4495	4475	4635
510	20240213	122200	1430006310	4475	4485	4485	4470	9
511	20240213	122100	1429966030	4475	4475	4485	4470	514
512	20240213	122000	1427665890	4485	4475	4485	4475	1443
513	20240213	121900	1421208445	4485	4485	4485	4470	500
514	20240213	121800	1418969995	4470	4480	4485	4470	23
515	20240213	121700	1418867040	4470	4475	4475	4470	30
516	20240213	121600	1418732805	4475	4470	4480	4470	1997
517	20240213	121500	1409796240	4470	4470	4490	4470	63
518	20240213	121400	1409514305	4470	4475	4490	4465	58
519	20240213	121300	1409254635	4475	4475	4475	4475	3
520	20240213	121200	1409241210	4470	4470	4470	4470	0
521	20240213	121100	1409241210	4470	4475	4475	4465	71
522	20240213	121000	1408923890	4465	4465	4465	4460	21
523	20240213	120900	1408830145	4465	4460	4490	4460	59
524	20240213	120800	1408566895	4460	4495	4495	4460	1047
525	20240213	120700	1403891820	4470	4470	4495	4470	20
526	20240213	120600	1403802395	4470	4470	4495	4470	53
527	20240213	120500	1403564565	4470	4475	4480	4470	39
528	20240213	120400	1403390130	4475	4495	4495	4475	180
529	20240213	120300	1402583930	4500	4495	4500	4495	534
530	20240213	120200	1400183595	4495	4495	4505	4490	939
531	20240213	120100	1395962990	4505	4505	4505	4500	900
532	20240213	120000	1391912745	4500	4490	4505	4490	2343
533	20240213	115900	1381379115	4490	4480	4490	4480	3901
534	20240213	115800	1363901260	4480	4470	4480	4470	4008
535	20240213	115700	1345964900	4470	4455	4470	4455	502
536	20240213	115600	1343727460	4455	4455	4470	4455	697
537	20240213	115500	1340622310	4470	4470	4470	4455	237
538	20240213	115400	1339562935	4455	4455	4455	4455	1
539	20240213	115300	1339558480	4470	4460	4470	4455	686
540	20240213	115200	1336501795	4460	4460	4460	4460	218
541	20240213	115100	1335529515	4470	4465	4470	4460	171
542	20240213	115000	1334765850	4470	4470	4470	4470	1
543	20240213	114900	1334761380	4465	4475	4475	4465	165
544	20240213	114800	1334024605	4475	4475	4475	4465	228
545	20240213	114700	1333006545	4475	4470	4475	4470	1385
546	20240213	114600	1326815590	4470	4455	4470	4455	500
547	20240213	114500	1324583430	4465	4465	4465	4465	71
548	20240213	114400	1324266415	4465	4460	4465	4455	972
549	20240213	114300	1319931295	4460	4465	4465	4460	136
550	20240213	114200	1319324670	4470	4445	4470	4445	2612
551	20240213	114100	1307668245	4460	4445	4460	4445	2337
552	20240213	114000	1297271575	4445	4445	4445	4445	30
553	20240213	113900	1297138225	4445	4445	4445	4445	275
554	20240213	113800	1295915850	4445	4445	4445	4445	59
555	20240213	113700	1295653595	4445	4440	4445	4440	317
556	20240213	113600	1294244955	4445	4435	4445	4435	986
557	20240213	113500	1289865535	4440	4425	4440	4425	584
558	20240213	113400	1287281320	4420	4425	4425	4420	350
559	20240213	113300	1285734070	4425	4420	4425	4420	218
560	20240213	113200	1284770115	4425	4440	4440	4420	144
561	20240213	113100	1284132850	4440	4440	4440	4440	21
562	20240213	113000	1284039610	4440	4430	4440	4425	337
563	20240213	112900	1282546240	4430	4425	4430	4425	156
564	20240213	112800	1281855660	4425	4415	4425	4415	67
565	20240213	112700	1281559345	4425	4425	4425	4425	303
566	20240213	112600	1280218570	4425	4410	4425	4410	110
567	20240213	112500	1279733455	4425	4420	4425	4410	607
568	20240213	112400	1277054710	4415	4415	4415	4415	100
569	20240213	112300	1276613210	4415	4415	4425	4415	56
570	20240213	112200	1276365960	4425	4415	4425	4415	3
571	20240213	112100	1276352705	4410	4410	4425	4410	1187
572	20240213	112000	1271118020	4425	4425	4425	4425	1
573	20240213	111900	1271113595	4410	4415	4415	4410	399
574	20240213	111800	1269353815	4425	4425	4425	4425	29
575	20240213	111700	1269225490	4425	4430	4430	4425	17
576	20240213	111600	1269150260	4410	4415	4430	4410	1826
577	20240213	111500	1261096225	4430	4415	4430	4415	24
578	20240213	111400	1260990220	4430	4410	4430	4410	961
579	20240213	111300	1256750820	4410	4440	4445	4410	9215
580	20240213	111200	1216058260	4425	4425	4425	4425	63
581	20240213	111100	1215779485	4425	4440	4440	4425	450
582	20240213	111000	1213784655	4440	4440	4440	4440	301
583	20240213	110900	1212448215	4440	4440	4440	4440	301
584	20240213	110800	1211111775	4440	4430	4440	4420	3052
585	20240213	110700	1197604905	4440	4435	4440	4430	2762
586	20240213	110600	1185365370	4435	4435	4435	4435	0
587	20240213	110500	1185365370	4435	4435	4435	4435	93
588	20240213	110400	1184952915	4435	4440	4440	4435	204
589	20240213	110300	1184047665	4435	4445	4445	4435	661
590	20240213	110200	1181115115	4440	4440	4445	4440	949
591	20240213	110100	1176901545	4445	4440	4445	4435	1333
592	20240213	110000	1170985695	4445	4450	4450	4445	230
593	20240213	105900	1169963330	4445	4445	4445	4440	208
594	20240213	105800	1169038775	4445	4445	4445	4445	30
595	20240213	105700	1168905425	4445	4450	4450	4440	361
596	20240213	105600	1167302080	4445	4445	4445	4445	314
597	20240213	105500	1165906350	4455	4450	4455	4440	1015
598	20240213	105400	1161397120	4455	4450	4455	4450	151
599	20240213	105300	1160725160	4445	4445	4445	4445	11
600	20240213	105200	1160676265	4440	4445	4445	4440	1054
601	20240213	105100	1155996235	4445	4450	4450	4440	2038
602	20240213	105000	1146942825	4455	4455	4455	4455	10
603	20240213	104900	1146898275	4460	4460	4460	4460	1
604	20240213	104800	1146893815	4455	4460	4460	4455	136
605	20240213	104700	1146287280	4460	4455	4460	4455	205
606	20240213	104600	1145373405	4460	4445	4460	4445	416
607	20240213	104500	1143522830	4445	4455	4460	4445	1021
608	20240213	104400	1138980875	4460	4455	4460	4455	19
609	20240213	104300	1138896220	4460	4455	4460	4455	18
610	20240213	104200	1138816025	4455	4455	4455	4455	430
611	20240213	104100	1136900375	4460	4455	4460	4455	12
612	20240213	104000	1136846865	4450	4450	4460	4450	68
613	20240213	103900	1136543695	4460	4455	4460	4455	303
614	20240213	103800	1135193280	4455	4455	4455	4455	384
615	20240213	103700	1133482560	4455	4450	4455	4450	406
616	20240213	103600	1131674835	4455	4450	4455	4450	404
617	20240213	103500	1129877030	4450	4445	4450	4445	85
618	20240213	103400	1129499200	4445	4445	4450	4445	29
619	20240213	103300	1129370290	4450	4445	4450	4445	230
620	20240213	103200	1128347925	4450	4445	4450	4445	106
621	20240213	103100	1127876250	4450	4445	4450	4445	23
622	20240213	103000	1127773960	4450	4445	4450	4445	23
623	20240213	102900	1127671720	4450	4450	4455	4450	308
624	20240213	102800	1126299985	4455	4455	4455	4450	34
625	20240213	102700	1126148660	4455	4450	4455	4450	208
626	20240213	102600	1125223055	4450	4450	4450	4450	47
627	20240213	102500	1125013905	4450	4450	4450	4450	0
628	20240213	102400	1125013905	4450	4450	4450	4450	208
629	20240213	102300	1124088305	4445	4440	4445	4440	5
630	20240213	102200	1124066090	4440	4440	4440	4440	72
631	20240213	102100	1123746410	4450	4450	4450	4450	2
632	20240213	102000	1123737510	4440	4450	4450	4440	12
633	20240213	101900	1123684220	4450	4435	4450	4435	33
634	20240213	101800	1123537835	4450	4455	4455	4430	1130
635	20240213	101700	1118526195	4455	4445	4455	4435	5162
636	20240213	101600	1095614720	4445	4440	4445	4435	2172
637	20240213	101500	1085969955	4440	4445	4450	4440	1705
638	20240213	101400	1078391385	4445	4445	4445	4440	1517
639	20240213	101300	1071650415	4445	4445	4445	4445	400
640	20240213	101200	1069872415	4445	4450	4450	4445	1461
641	20240213	101100	1063373970	4460	4455	4460	4450	72
642	20240213	101000	1063053365	4460	4455	4460	4455	319
643	20240213	100900	1061632215	4450	4445	4450	4445	456
644	20240213	100800	1059603260	4450	4445	4450	4445	225
645	20240213	100700	1058602255	4450	4445	4450	4445	1119
646	20240213	100600	1053626455	4445	4445	4445	4445	3
647	20240213	100500	1053613120	4445	4440	4445	4430	809
648	20240213	100400	1050020615	4435	4415	4435	4415	771
649	20240213	100300	1046607855	4415	4425	4425	4415	2456
650	20240213	100200	1035745975	4435	4450	4450	4430	903
651	20240213	100100	1031744140	4430	4425	4450	4425	6665
652	20240213	100000	1002168415	4425	4415	4425	4415	346
653	20240213	095900	1000639230	4415	4420	4425	4415	22
654	20240213	095800	1000542000	4425	4415	4425	4415	3134
655	20240213	095700	986704430	4420	4420	4420	4410	147
656	20240213	095600	986055275	4420	4405	4420	4405	1284
657	20240213	095500	980394235	4410	4410	4420	4410	1005
658	20240213	095400	975961975	4410	4405	4410	4405	917
659	20240213	095300	971921445	4405	4415	4415	4405	1526
660	20240213	095200	965190695	4425	4420	4425	4420	1228
661	20240213	095100	959757935	4425	4425	4425	4425	107
662	20240213	095000	959284460	4425	4440	4440	4420	1072
663	20240213	094900	954541020	4440	4410	4440	4410	1950
664	20240213	094800	945915065	4420	4430	4435	4400	6993
665	20240213	094700	915065205	4430	4425	4430	4425	223
666	20240213	094600	914077425	4430	4430	4435	4425	940
667	20240213	094500	909914225	4430	4430	4445	4430	1299
668	20240213	094400	904154370	4430	4455	4455	4430	308
669	20240213	094300	902787210	4455	4445	4455	4445	5547
670	20240213	094200	878083495	4445	4420	4445	4415	1662
671	20240213	094100	870723010	4415	4410	4420	4405	2597
672	20240213	094000	859269665	4410	4410	4425	4400	16718
673	20240213	093900	785588350	4410	4440	4440	4405	20652
674	20240213	093800	694225530	4440	4445	4445	4440	1794
675	20240213	093700	686257255	4445	4440	4455	4440	756
676	20240213	093600	682895935	4450	4450	4455	4440	1987
677	20240213	093500	674054560	4455	4455	4460	4450	1156
678	20240213	093400	668906575	4450	4440	4455	4440	1357
679	20240213	093300	662875140	4440	4440	4450	4440	1521
680	20240213	093200	656110850	4440	4450	4455	4440	1798
681	20240213	093100	648124890	4435	4445	4445	4435	4518
682	20240213	093000	628071265	4445	4450	4450	4445	1976
683	20240213	092900	619287350	4450	4460	4465	4450	1751
684	20240213	092800	611489715	4465	4460	4465	4455	1331
685	20240213	092700	605557170	4455	4460	4460	4455	757
686	20240213	092600	602184365	4460	4460	4470	4460	178
687	20240213	092500	601390475	4460	4445	4460	4445	2101
688	20240213	092400	592020425	4445	4435	4445	4435	5830
689	20240213	092300	566124645	4435	4460	4460	4435	2546
690	20240213	092200	554827465	4460	4460	4460	4435	7573
691	20240213	092100	521164805	4460	4470	4470	4450	2361
692	20240213	092000	510634470	4460	4475	4490	4460	4739
693	20240213	091900	489469565	4480	4490	4490	4475	1375
694	20240213	091800	483312605	4500	4490	4500	4470	3689
695	20240213	091700	466779525	4490	4485	4500	4480	653
696	20240213	091600	463848105	4490	4490	4490	4475	1377
697	20240213	091500	457673375	4490	4480	4500	4470	3010
698	20240213	091400	444207880	4480	4500	4500	4480	1071
699	20240213	091300	439399185	4520	4485	4525	4465	3771
700	20240213	091200	422444915	4460	4455	4490	4455	469
701	20240213	091100	420353740	4455	4470	4475	4455	1072
702	20240213	091000	415559945	4470	4445	4470	4435	5943
703	20240213	090900	389165400	4445	4440	4460	4440	3667
704	20240213	090800	372872630	4445	4445	4445	4440	6496
705	20240213	090700	344019630	4445	4465	4465	4445	17603
706	20240213	090600	265638460	4460	4470	4495	4460	1775
707	20240213	090500	257706660	4495	4535	4535	4470	8522
708	20240213	090400	219520950	4485	4500	4540	4440	22425
709	20240213	090300	118940055	4500	4520	4540	4500	6660
710	20240213	090200	88904740	4530	4590	4590	4500	9719
711	20240213	090100	44777290	4580	4620	4620	4580	4323
712	20240213	090000	24886655	4605	4620	4620	4585	5083