KissMeData/203690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203200	1669075030	9200	9200	9200	9200	529
3	20240215	203100	1669075030	9200	9200	9200	9200	0
4	20240215	203000	1669075030	9200	9200	9200	9200	0
5	20240215	202900	1669075030	9200	9200	9200	9200	0
6	20240215	202800	1669075030	9200	9200	9200	9200	0
7	20240215	202700	1669075030	9200	9200	9200	9200	0
8	20240215	202600	1669075030	9200	9200	9200	9200	0
9	20240215	202500	1669075030	9200	9200	9200	9200	0
10	20240215	202400	1669075030	9200	9200	9200	9200	0
11	20240215	202300	1669075030	9200	9200	9200	9200	0
12	20240215	202200	1669075030	9200	9200	9200	9200	0
13	20240215	202100	1669075030	9200	9200	9200	9200	0
14	20240215	202000	1669075030	9200	9200	9200	9200	0
15	20240215	201900	1669075030	9200	9200	9200	9200	0
16	20240215	201800	1669075030	9200	9200	9200	9200	0
17	20240215	201700	1669075030	9200	9200	9200	9200	0
18	20240215	201600	1669075030	9200	9200	9200	9200	0
19	20240215	201500	1669075030	9200	9200	9200	9200	0
20	20240215	201400	1669075030	9200	9200	9200	9200	0
21	20240215	201300	1669075030	9200	9200	9200	9200	0
22	20240215	201200	1669075030	9200	9200	9200	9200	0
23	20240215	201100	1669075030	9200	9200	9200	9200	0
24	20240215	201000	1669075030	9200	9200	9200	9200	0
25	20240215	200900	1669075030	9200	9200	9200	9200	0
26	20240215	200800	1669075030	9200	9200	9200	9200	0
27	20240215	200700	1669075030	9200	9200	9200	9200	0
28	20240215	200600	1669075030	9200	9200	9200	9200	0
29	20240215	200500	1669075030	9200	9200	9200	9200	0
30	20240215	200400	1669075030	9200	9200	9200	9200	0
31	20240215	200300	1669075030	9200	9200	9200	9200	0
32	20240215	200200	1669075030	9200	9200	9200	9200	529
33	20240215	200100	1669075030	9200	9200	9200	9200	0
34	20240215	200000	1669075030	9200	9200	9200	9200	0
35	20240215	195900	1669075030	9200	9200	9200	9200	0
36	20240215	195800	1669075030	9200	9200	9200	9200	0
37	20240215	195700	1669075030	9200	9200	9200	9200	0
38	20240215	195600	1669075030	9200	9200	9200	9200	0
39	20240215	195500	1669075030	9200	9200	9200	9200	0
40	20240215	195400	1669075030	9200	9200	9200	9200	0
41	20240215	195300	1669075030	9200	9200	9200	9200	0
42	20240215	195200	1669075030	9200	9200	9200	9200	0
43	20240215	195100	1669075030	9200	9200	9200	9200	0
44	20240215	195000	1669075030	9200	9200	9200	9200	0
45	20240215	194900	1669075030	9200	9200	9200	9200	0
46	20240215	194800	1669075030	9200	9200	9200	9200	0
47	20240215	194700	1669075030	9200	9200	9200	9200	0
48	20240215	194600	1669075030	9200	9200	9200	9200	0
49	20240215	194500	1669075030	9200	9200	9200	9200	0
50	20240215	194400	1669075030	9200	9200	9200	9200	0
51	20240215	194300	1669075030	9200	9200	9200	9200	0
52	20240215	194200	1669075030	9200	9200	9200	9200	0
53	20240215	194100	1669075030	9200	9200	9200	9200	0
54	20240215	194000	1669075030	9200	9200	9200	9200	0
55	20240215	193900	1669075030	9200	9200	9200	9200	0
56	20240215	193800	1669075030	9200	9200	9200	9200	0
57	20240215	193700	1669075030	9200	9200	9200	9200	0
58	20240215	193600	1669075030	9200	9200	9200	9200	0
59	20240215	193500	1669075030	9200	9200	9200	9200	0
60	20240215	193400	1669075030	9200	9200	9200	9200	0
61	20240215	193300	1669075030	9200	9200	9200	9200	0
62	20240215	193200	1669075030	9200	9200	9200	9200	529
63	20240215	193100	1669075030	9200	9200	9200	9200	0
64	20240215	193000	1669075030	9200	9200	9200	9200	0
65	20240215	192900	1669075030	9200	9200	9200	9200	0
66	20240215	192800	1669075030	9200	9200	9200	9200	0
67	20240215	192700	1669075030	9200	9200	9200	9200	0
68	20240215	192600	1669075030	9200	9200	9200	9200	0
69	20240215	192500	1669075030	9200	9200	9200	9200	0
70	20240215	192400	1669075030	9200	9200	9200	9200	0
71	20240215	192300	1669075030	9200	9200	9200	9200	0
72	20240215	192200	1669075030	9200	9200	9200	9200	0
73	20240215	192100	1669075030	9200	9200	9200	9200	0
74	20240215	192000	1669075030	9200	9200	9200	9200	0
75	20240215	191900	1669075030	9200	9200	9200	9200	0
76	20240215	191800	1669075030	9200	9200	9200	9200	0
77	20240215	191700	1669075030	9200	9200	9200	9200	0
78	20240215	191600	1669075030	9200	9200	9200	9200	0
79	20240215	191500	1669075030	9200	9200	9200	9200	0
80	20240215	191400	1669075030	9200	9200	9200	9200	0
81	20240215	191300	1669075030	9200	9200	9200	9200	0
82	20240215	191200	1669075030	9200	9200	9200	9200	0
83	20240215	191100	1669075030	9200	9200	9200	9200	0
84	20240215	191000	1669075030	9200	9200	9200	9200	0
85	20240215	190900	1669075030	9200	9200	9200	9200	0
86	20240215	190800	1669075030	9200	9200	9200	9200	0
87	20240215	190700	1669075030	9200	9200	9200	9200	0
88	20240215	190600	1669075030	9200	9200	9200	9200	0
89	20240215	190500	1669075030	9200	9200	9200	9200	0
90	20240215	190400	1669075030	9200	9200	9200	9200	0
91	20240215	190300	1669075030	9200	9200	9200	9200	0
92	20240215	190200	1669075030	9200	9200	9200	9200	529
93	20240215	190100	1669075030	9200	9200	9200	9200	0
94	20240215	190000	1669075030	9200	9200	9200	9200	0
95	20240215	185900	1669075030	9200	9200	9200	9200	0
96	20240215	185800	1669075030	9200	9200	9200	9200	0
97	20240215	185700	1669075030	9200	9200	9200	9200	0
98	20240215	185600	1669075030	9200	9200	9200	9200	0
99	20240215	185500	1669075030	9200	9200	9200	9200	0
100	20240215	185400	1669075030	9200	9200	9200	9200	0
101	20240215	185300	1669075030	9200	9200	9200	9200	0
102	20240215	185200	1669075030	9200	9200	9200	9200	0
103	20240215	185100	1669075030	9200	9200	9200	9200	0
104	20240215	185000	1669075030	9200	9200	9200	9200	0
105	20240215	184900	1669075030	9200	9200	9200	9200	0
106	20240215	184800	1669075030	9200	9200	9200	9200	0
107	20240215	184700	1669075030	9200	9200	9200	9200	0
108	20240215	184600	1669075030	9200	9200	9200	9200	0
109	20240215	184500	1669075030	9200	9200	9200	9200	0
110	20240215	184400	1669075030	9200	9200	9200	9200	0
111	20240215	184300	1669075030	9200	9200	9200	9200	0
112	20240215	184200	1669075030	9200	9200	9200	9200	0
113	20240215	184100	1669075030	9200	9200	9200	9200	0
114	20240215	184000	1669075030	9200	9200	9200	9200	0
115	20240215	183900	1669075030	9200	9200	9200	9200	0
116	20240215	183800	1669075030	9200	9200	9200	9200	0
117	20240215	183700	1669075030	9200	9200	9200	9200	0
118	20240215	183600	1669075030	9200	9200	9200	9200	0
119	20240215	183500	1669075030	9200	9200	9200	9200	0
120	20240215	183400	1669075030	9200	9200	9200	9200	0
121	20240215	183300	1669075030	9200	9200	9200	9200	0
122	20240215	183200	1669075030	9200	9200	9200	9200	529
123	20240215	183100	1669075030	9200	9200	9200	9200	0
124	20240215	183000	1669075030	9200	9200	9200	9200	0
125	20240215	182900	1669075030	9200	9200	9200	9200	0
126	20240215	182800	1669075030	9200	9200	9200	9200	0
127	20240215	182700	1669075030	9200	9200	9200	9200	0
128	20240215	182600	1669075030	9200	9200	9200	9200	0
129	20240215	182500	1669075030	9200	9200	9200	9200	0
130	20240215	182400	1669075030	9200	9200	9200	9200	0
131	20240215	182300	1669075030	9200	9200	9200	9200	0
132	20240215	182200	1669075030	9200	9200	9200	9200	0
133	20240215	182100	1669075030	9200	9200	9200	9200	0
134	20240215	182000	1669075030	9200	9200	9200	9200	0
135	20240215	181900	1669075030	9200	9200	9200	9200	0
136	20240215	181800	1669075030	9200	9200	9200	9200	0
137	20240215	181700	1669075030	9200	9200	9200	9200	0
138	20240215	181600	1669075030	9200	9200	9200	9200	0
139	20240215	181500	1669075030	9200	9200	9200	9200	0
140	20240215	181400	1669075030	9200	9200	9200	9200	0
141	20240215	181300	1669075030	9200	9200	9200	9200	0
142	20240215	181200	1669075030	9200	9200	9200	9200	0
143	20240215	181100	1669075030	9200	9200	9200	9200	0
144	20240215	181000	1669075030	9200	9200	9200	9200	0
145	20240215	180900	1669075030	9200	9200	9200	9200	0
146	20240215	180800	1669075030	9200	9200	9200	9200	0
147	20240215	180700	1669075030	9200	9200	9200	9200	0
148	20240215	180600	1669075030	9200	9200	9200	9200	0
149	20240215	180500	1669075030	9200	9200	9200	9200	0
150	20240215	180400	1669075030	9200	9200	9200	9200	0
151	20240215	180300	1669075030	9200	9200	9200	9200	0
152	20240215	180200	1669075030	9200	9200	9200	9200	529
153	20240215	180100	1669075030	9200	9200	9200	9200	0
154	20240215	180000	1669075030	9200	9200	9200	9200	0
155	20240215	175900	1669075030	9200	9200	9200	9200	0
156	20240215	175800	1669075030	9200	9200	9200	9200	0
157	20240215	175700	1669075030	9200	9200	9200	9200	0
158	20240215	175600	1669075030	9200	9200	9200	9200	0
159	20240215	175500	1669075030	9200	9200	9200	9200	0
160	20240215	175400	1669075030	9200	9200	9200	9200	0
161	20240215	175300	1669075030	9200	9200	9200	9200	0
162	20240215	175200	1669075030	9200	9200	9200	9200	0
163	20240215	175100	1669075030	9200	9200	9200	9200	0
164	20240215	175000	1669075030	9200	9200	9200	9200	0
165	20240215	174900	1669075030	9200	9200	9200	9200	0
166	20240215	174800	1669075030	9200	9200	9200	9200	0
167	20240215	174700	1669075030	9200	9200	9200	9200	0
168	20240215	174600	1669075030	9200	9200	9200	9200	0
169	20240215	174500	1669075030	9200	9200	9200	9200	0
170	20240215	174400	1669075030	9200	9200	9200	9200	0
171	20240215	174300	1669075030	9200	9200	9200	9200	0
172	20240215	174200	1669075030	9200	9200	9200	9200	0
173	20240215	174100	1669075030	9200	9200	9200	9200	0
174	20240215	174000	1669075030	9200	9200	9200	9200	0
175	20240215	173900	1669075030	9200	9200	9200	9200	0
176	20240215	173800	1669075030	9200	9200	9200	9200	0
177	20240215	173700	1669075030	9200	9200	9200	9200	0
178	20240215	173600	1669075030	9200	9200	9200	9200	0
179	20240215	173500	1669075030	9200	9200	9200	9200	0
180	20240215	173400	1669075030	9200	9200	9200	9200	0
181	20240215	173300	1669075030	9200	9200	9200	9200	0
182	20240215	173200	1669075030	9200	9200	9200	9200	529
183	20240215	173100	1669075030	9200	9200	9200	9200	0
184	20240215	173000	1669075030	9200	9200	9200	9200	0
185	20240215	172900	1669075030	9200	9200	9200	9200	0
186	20240215	172800	1669075030	9200	9200	9200	9200	0
187	20240215	172700	1669075030	9200	9200	9200	9200	0
188	20240215	172600	1669075030	9200	9200	9200	9200	0
189	20240215	172500	1669075030	9200	9200	9200	9200	0
190	20240215	172400	1669075030	9200	9200	9200	9200	0
191	20240215	172300	1669075030	9200	9200	9200	9200	0
192	20240215	172200	1669075030	9200	9200	9200	9200	0
193	20240215	172100	1669075030	9200	9200	9200	9200	0
194	20240215	172000	1669075030	9200	9200	9200	9200	0
195	20240215	171900	1669075030	9200	9200	9200	9200	0
196	20240215	171800	1669075030	9200	9200	9200	9200	0
197	20240215	171700	1669075030	9200	9200	9200	9200	0
198	20240215	171600	1669075030	9200	9200	9200	9200	0
199	20240215	171500	1669075030	9200	9200	9200	9200	0
200	20240215	171400	1669075030	9200	9200	9200	9200	0
201	20240215	171300	1669075030	9200	9200	9200	9200	0
202	20240215	171200	1669075030	9200	9200	9200	9200	0
203	20240215	171100	1669075030	9200	9200	9200	9200	0
204	20240215	171000	1669075030	9200	9200	9200	9200	0
205	20240215	170900	1669075030	9200	9200	9200	9200	0
206	20240215	170800	1669075030	9200	9200	9200	9200	0
207	20240215	170700	1669075030	9200	9200	9200	9200	0
208	20240215	170600	1669075030	9200	9200	9200	9200	0
209	20240215	170500	1669075030	9200	9200	9200	9200	0
210	20240215	170400	1669075030	9200	9200	9200	9200	0
211	20240215	170300	1669075030	9200	9200	9200	9200	0
212	20240215	170200	1669075030	9200	9200	9200	9200	529
213	20240215	170100	1669075030	9200	9200	9200	9200	0
214	20240215	170000	1669075030	9200	9200	9200	9200	0
215	20240215	165900	1669075030	9200	9200	9200	9200	0
216	20240215	165800	1669075030	9200	9200	9200	9200	0
217	20240215	165700	1669075030	9200	9200	9200	9200	0
218	20240215	165600	1669075030	9200	9200	9200	9200	0
219	20240215	165500	1669075030	9200	9200	9200	9200	0
220	20240215	165400	1669075030	9200	9200	9200	9200	0
221	20240215	165300	1669075030	9200	9200	9200	9200	0
222	20240215	165200	1669075030	9200	9200	9200	9200	0
223	20240215	165100	1669075030	9200	9200	9200	9200	0
224	20240215	165000	1669075030	9200	9200	9200	9200	0
225	20240215	164900	1669075030	9200	9200	9200	9200	0
226	20240215	164800	1669075030	9200	9200	9200	9200	0
227	20240215	164700	1669075030	9200	9200	9200	9200	0
228	20240215	164600	1669075030	9200	9200	9200	9200	0
229	20240215	164500	1669075030	9200	9200	9200	9200	0
230	20240215	164400	1669075030	9200	9200	9200	9200	0
231	20240215	164300	1669075030	9200	9200	9200	9200	0
232	20240215	164200	1669075030	9200	9200	9200	9200	0
233	20240215	164100	1669075030	9200	9200	9200	9200	0
234	20240215	164000	1669075030	9200	9200	9200	9200	0
235	20240215	163900	1669075030	9200	9200	9200	9200	0
236	20240215	163800	1669075030	9200	9200	9200	9200	0
237	20240215	163700	1669075030	9200	9200	9200	9200	0
238	20240215	163600	1669075030	9200	9200	9200	9200	0
239	20240215	163500	1669075030	9200	9200	9200	9200	0
240	20240215	163400	1669075030	9200	9200	9200	9200	0
241	20240215	163300	1669075030	9200	9200	9200	9200	0
242	20240215	163200	1669075030	9200	9200	9200	9200	529
243	20240215	163100	1669075030	9200	9200	9200	9200	0
244	20240215	163000	1669075030	9200	9200	9200	9200	0
245	20240215	162900	1669075030	9200	9200	9200	9200	0
246	20240215	162800	1669075030	9200	9200	9200	9200	0
247	20240215	162700	1669075030	9200	9200	9200	9200	0
248	20240215	162600	1669075030	9200	9200	9200	9200	0
249	20240215	162500	1669075030	9200	9200	9200	9200	0
250	20240215	162400	1669075030	9200	9200	9200	9200	0
251	20240215	162300	1669075030	9200	9200	9200	9200	0
252	20240215	162200	1669075030	9200	9200	9200	9200	0
253	20240215	162100	1669075030	9200	9200	9200	9200	0
254	20240215	162000	1669075030	9200	9200	9200	9200	0
255	20240215	161900	1669075030	9200	9200	9200	9200	0
256	20240215	161800	1669075030	9200	9200	9200	9200	0
257	20240215	161700	1669075030	9200	9200	9200	9200	0
258	20240215	161600	1669075030	9200	9200	9200	9200	0
259	20240215	161500	1669075030	9200	9200	9200	9200	0
260	20240215	161400	1669075030	9200	9200	9200	9200	0
261	20240215	161300	1669075030	9200	9200	9200	9200	0
262	20240215	161200	1669075030	9200	9200	9200	9200	0
263	20240215	161100	1669075030	9200	9200	9200	9200	0
264	20240215	161000	1669075030	9200	9200	9200	9200	0
265	20240215	160900	1669075030	9200	9200	9200	9200	0
266	20240215	160800	1669075030	9200	9200	9200	9200	0
267	20240215	160700	1669075030	9200	9200	9200	9200	0
268	20240215	160600	1669075030	9200	9200	9200	9200	0
269	20240215	160500	1669075030	9200	9200	9200	9200	0
270	20240215	160400	1669075030	9200	9200	9200	9200	0
271	20240215	160300	1669075030	9200	9200	9200	9200	0
272	20240215	160200	1669075030	9200	9200	9200	9200	529
273	20240215	160100	1669075030	9200	9200	9200	9200	0
274	20240215	160000	1669075030	9200	9200	9200	9200	0
275	20240215	155900	1669075030	9200	9200	9200	9200	0
276	20240215	155800	1669075030	9200	9200	9200	9200	0
277	20240215	155700	1669075030	9200	9200	9200	9200	0
278	20240215	155600	1669075030	9200	9200	9200	9200	0
279	20240215	155500	1669075030	9200	9200	9200	9200	0
280	20240215	155400	1669075030	9200	9200	9200	9200	0
281	20240215	155300	1669075030	9200	9200	9200	9200	0
282	20240215	155200	1669075030	9200	9200	9200	9200	0
283	20240215	155100	1669075030	9200	9200	9200	9200	0
284	20240215	155000	1669075030	9200	9200	9200	9200	0
285	20240215	154900	1669075030	9200	9200	9200	9200	0
286	20240215	154800	1669075030	9200	9200	9200	9200	0
287	20240215	154700	1669075030	9200	9200	9200	9200	0
288	20240215	154600	1669075030	9200	9200	9200	9200	0
289	20240215	154500	1669075030	9200	9200	9200	9200	0
290	20240215	154400	1669075030	9200	9200	9200	9200	0
291	20240215	154300	1669075030	9200	9200	9200	9200	0
292	20240215	154200	1669075030	9200	9200	9200	9200	0
293	20240215	154100	1669075030	9200	9200	9200	9200	0
294	20240215	154000	1669075030	9200	9200	9200	9200	0
295	20240215	153900	1669075030	9200	9200	9200	9200	0
296	20240215	153800	1669075030	9200	9200	9200	9200	0
297	20240215	153700	1669075030	9200	9200	9200	9200	0
298	20240215	153600	1669075030	9200	9200	9200	9200	0
299	20240215	153500	1669075030	9200	9200	9200	9200	0
300	20240215	153400	1669075030	9200	9200	9200	9200	0
301	20240215	153300	1669075030	9200	9200	9200	9200	0
302	20240215	153200	1669075030	9200	9200	9200	9200	529
303	20240215	153100	1669075030	9200	9200	9200	9200	0
304	20240215	153000	1669075030	9200	9200	9200	9200	529
305	20240215	152900	1664208230	9210	9210	9210	9210	0
306	20240215	152800	1664208230	9210	9210	9210	9210	0
307	20240215	152700	1664208230	9210	9210	9210	9210	0
308	20240215	152600	1664208230	9210	9210	9210	9210	0
309	20240215	152500	1664208230	9210	9210	9210	9210	0
310	20240215	152400	1664208230	9210	9210	9210	9210	0
311	20240215	152300	1664208230	9210	9210	9210	9210	0
312	20240215	152200	1664208230	9210	9210	9210	9210	0
313	20240215	152100	1664208230	9210	9210	9210	9210	0
314	20240215	152000	1664208230	9210	9210	9210	9210	0
315	20240215	151900	1664208230	9210	9140	9210	9120	773
316	20240215	151800	1657097260	9100	9100	9100	9090	40
317	20240215	151700	1656733540	9090	9090	9090	9090	0
318	20240215	151600	1656733540	9090	9090	9090	9090	10
319	20240215	151500	1656642640	9140	9140	9140	9140	1
320	20240215	151400	1656633500	9100	9100	9100	9100	0
321	20240215	151300	1656633500	9100	9100	9100	9100	0
322	20240215	151200	1656633500	9100	9100	9100	9100	560
323	20240215	151100	1651537500	9110	9110	9110	9110	0
324	20240215	151000	1651537500	9110	9130	9130	9110	1353
325	20240215	150900	1639210420	9130	9130	9130	9130	27
326	20240215	150800	1638963910	9120	9120	9120	9120	0
327	20240215	150700	1638963910	9120	9120	9120	9120	0
328	20240215	150600	1638963910	9120	9120	9120	9120	0
329	20240215	150500	1638963910	9120	9120	9120	9120	0
330	20240215	150400	1638963910	9120	9130	9130	9120	19
331	20240215	150300	1638790560	9130	9130	9130	9130	0
332	20240215	150200	1638790560	9130	9130	9130	9130	426
333	20240215	150100	1634901180	9130	9130	9130	9130	0
334	20240215	150000	1634901180	9130	9130	9130	9130	0
335	20240215	145900	1634901180	9130	9130	9130	9130	0
336	20240215	145800	1634901180	9130	9140	9140	9130	233
337	20240215	145700	1632771790	9140	9140	9140	9140	0
338	20240215	145600	1632771790	9140	9110	9140	9110	242
339	20240215	145500	1630561710	9110	9120	9120	9110	100
340	20240215	145400	1629650670	9110	9110	9110	9110	0
341	20240215	145300	1629650670	9110	9110	9110	9110	0
342	20240215	145200	1629650670	9110	9110	9110	9110	100
343	20240215	145100	1628739670	9120	9120	9120	9120	141
344	20240215	145000	1627453750	9130	9130	9130	9130	0
345	20240215	144900	1627453750	9130	9130	9130	9130	0
346	20240215	144800	1627453750	9130	9130	9130	9130	0
347	20240215	144700	1627453750	9130	9130	9130	9130	0
348	20240215	144600	1627453750	9130	9130	9130	9130	1
349	20240215	144500	1627444620	9130	9130	9130	9130	1
350	20240215	144400	1627435490	9120	9120	9120	9120	174
351	20240215	144300	1625848610	9130	9130	9130	9130	2
352	20240215	144200	1625830350	9130	9130	9130	9130	301
353	20240215	144100	1623082220	9130	9130	9130	9130	0
354	20240215	144000	1623082220	9130	9140	9140	9130	224
355	20240215	143900	1621034870	9140	9140	9140	9140	0
356	20240215	143800	1621034870	9140	9140	9140	9140	64
357	20240215	143700	1620449910	9160	9160	9160	9160	0
358	20240215	143600	1620449910	9160	9160	9160	9160	500
359	20240215	143500	1615869910	9160	9160	9160	9160	0
360	20240215	143400	1615869910	9160	9160	9160	9160	0
361	20240215	143300	1615869910	9160	9160	9160	9160	0
362	20240215	143200	1615869910	9160	9160	9160	9160	0
363	20240215	143100	1615869910	9160	9160	9160	9160	0
364	20240215	143000	1615869910	9160	9160	9160	9160	0
365	20240215	142900	1615869910	9160	9160	9160	9160	0
366	20240215	142800	1615869910	9160	9160	9160	9160	100
367	20240215	142700	1614953910	9160	9160	9160	9160	0
368	20240215	142600	1614953910	9160	9160	9160	9160	0
369	20240215	142500	1614953910	9160	9160	9160	9160	1
370	20240215	142400	1614944750	9160	9160	9160	9160	10
371	20240215	142300	1614853150	9160	9160	9160	9160	30
372	20240215	142200	1614578350	9160	9160	9160	9160	0
373	20240215	142100	1614578350	9160	9140	9160	9140	458
374	20240215	142000	1610384530	9160	9160	9160	9160	0
375	20240215	141900	1610384530	9160	9160	9160	9160	0
376	20240215	141800	1610384530	9160	9160	9160	9160	2
377	20240215	141700	1610366210	9170	9180	9180	9170	196
378	20240215	141600	1608566990	9180	9180	9180	9180	100
379	20240215	141500	1607648990	9180	9180	9180	9180	0
380	20240215	141400	1607648990	9180	9180	9180	9180	0
381	20240215	141300	1607648990	9180	9180	9180	9180	0
382	20240215	141200	1607648990	9180	9180	9180	9180	30
383	20240215	141100	1607373590	9180	9180	9180	9180	0
384	20240215	141000	1607373590	9180	9180	9180	9180	0
385	20240215	140900	1607373590	9180	9180	9180	9180	430
386	20240215	140800	1603426190	9180	9180	9180	9180	30
387	20240215	140700	1603150790	9170	9170	9170	9170	1
388	20240215	140600	1603141620	9170	9170	9170	9170	11
389	20240215	140500	1603040750	9170	9180	9180	9170	140
390	20240215	140400	1601756580	9180	9180	9180	9180	335
391	20240215	140300	1598681280	9180	9180	9180	9180	530
392	20240215	140200	1593815880	9180	9180	9180	9180	0
393	20240215	140100	1593815880	9180	9200	9200	9180	236
394	20240215	140000	1591644700	9180	9200	9200	9180	38
395	20240215	135900	1591295780	9200	9200	9200	9200	0
396	20240215	135800	1591295780	9200	9200	9200	9200	0
397	20240215	135700	1591295780	9200	9230	9230	9200	1837
398	20240215	135600	1574372800	9230	9230	9230	9230	12
399	20240215	135500	1574262040	9230	9240	9240	9230	395
400	20240215	135400	1570612340	9260	9260	9260	9260	0
401	20240215	135300	1570612340	9260	9260	9260	9260	0
402	20240215	135200	1570612340	9260	9260	9260	9260	0
403	20240215	135100	1570612340	9260	9260	9260	9240	133
404	20240215	135000	1569382450	9260	9260	9260	9260	0
405	20240215	134900	1569382450	9260	9260	9260	9260	54
406	20240215	134800	1568882410	9260	9270	9320	9260	1257
407	20240215	134700	1557177340	9320	9320	9320	9320	1
408	20240215	134600	1557168020	9320	9320	9320	9320	0
409	20240215	134500	1557168020	9320	9250	9320	9250	5
410	20240215	134400	1557121560	9320	9320	9320	9320	1
411	20240215	134300	1557112240	9330	9330	9330	9330	2
412	20240215	134200	1557093580	9330	9250	9330	9250	12
413	20240215	134100	1556982420	9250	9250	9250	9250	1
414	20240215	134000	1556973170	9330	9330	9330	9330	1
415	20240215	133900	1556963840	9250	9250	9250	9250	1
416	20240215	133800	1556954590	9370	9360	9390	9240	88
417	20240215	133700	1556129150	9360	9300	9360	9300	369
418	20240215	133600	1552691710	9230	9230	9230	9230	38
419	20240215	133500	1552340970	9300	9300	9300	9300	1
420	20240215	133400	1552331670	9280	9280	9280	9280	866
421	20240215	133300	1544295190	9260	9280	9280	9260	9
422	20240215	133200	1544211810	9280	9300	9330	9280	1295
423	20240215	133100	1532140460	9390	9390	9390	9390	0
424	20240215	133000	1532140460	9390	9490	9500	9380	1332
425	20240215	132900	1519515460	9490	9390	9490	9380	1317
426	20240215	132800	1507046240	9390	9380	9390	9380	545
427	20240215	132700	1501929030	9380	9380	9380	9380	1
428	20240215	132600	1501919650	9280	9280	9280	9280	0
429	20240215	132500	1501919650	9280	9280	9280	9280	4
430	20240215	132400	1501882530	9260	9260	9260	9260	0
431	20240215	132300	1501882530	9260	9400	9400	9260	2
432	20240215	132200	1501863870	9300	9270	9300	9270	3035
433	20240215	132100	1473660880	9270	9200	9270	9200	31
434	20240215	132000	1473375610	9200	9150	9210	9150	2096
435	20240215	131900	1454094440	9130	9170	9170	9130	652
436	20240215	131800	1448138800	9120	9120	9120	9120	0
437	20240215	131700	1448138800	9120	9120	9120	9120	0
438	20240215	131600	1448138800	9120	9120	9120	9120	0
439	20240215	131500	1448138800	9120	9120	9120	9120	157
440	20240215	131400	1446706960	9120	9090	9120	9090	2254
441	20240215	131300	1426191440	9080	9080	9080	9080	1
442	20240215	131200	1426182360	9100	9100	9100	9100	0
443	20240215	131100	1426182360	9100	9100	9100	9100	0
444	20240215	131000	1426182360	9100	9100	9100	9100	0
445	20240215	130900	1426182360	9100	9100	9100	9100	0
446	20240215	130800	1426182360	9100	9100	9100	9100	0
447	20240215	130700	1426182360	9100	9100	9100	9100	0
448	20240215	130600	1426182360	9100	9100	9100	9100	0
449	20240215	130500	1426182360	9100	9100	9100	9100	0
450	20240215	130400	1426182360	9100	9100	9100	9100	0
451	20240215	130300	1426182360	9100	9100	9100	9100	0
452	20240215	130200	1426182360	9100	9100	9100	9100	0
453	20240215	130100	1426182360	9100	9070	9100	9070	901
454	20240215	130000	1417989870	9070	9070	9070	9070	93
455	20240215	125900	1417146360	9080	9080	9080	9070	201
456	20240215	125800	1415321290	9080	9070	9080	9070	97
457	20240215	125700	1414441490	9050	9050	9050	9050	98
458	20240215	125600	1413554590	9050	9050	9050	9050	2
459	20240215	125500	1413536490	9050	9050	9050	9050	0
460	20240215	125400	1413536490	9050	9050	9050	9050	0
461	20240215	125300	1413536490	9050	9000	9050	9000	1915
462	20240215	125200	1396241830	8990	8990	8990	8990	0
463	20240215	125100	1396241830	8990	8990	8990	8990	118
464	20240215	125000	1395181010	8980	8980	8980	8980	0
465	20240215	124900	1395181010	8980	8980	8980	8980	0
466	20240215	124800	1395181010	8980	8980	8980	8980	0
467	20240215	124700	1395181010	8980	8980	8980	8980	2
468	20240215	124600	1395163050	8960	8960	8960	8960	0
469	20240215	124500	1395163050	8960	8960	8960	8960	0
470	20240215	124400	1395163050	8960	8960	8960	8960	0
471	20240215	124300	1395163050	8960	8960	8960	8960	0
472	20240215	124200	1395163050	8960	8960	8960	8960	0
473	20240215	124100	1395163050	8960	8960	8960	8960	0
474	20240215	124000	1395163050	8960	8960	8960	8960	0
475	20240215	123900	1395163050	8960	8960	8960	8960	0
476	20240215	123800	1395163050	8960	8960	8960	8960	106
477	20240215	123700	1394213290	9000	9000	9000	9000	0
478	20240215	123600	1394213290	9000	9000	9000	9000	0
479	20240215	123500	1394213290	9000	9000	9000	9000	0
480	20240215	123400	1394213290	9000	9000	9000	9000	0
481	20240215	123300	1394213290	9000	9000	9000	9000	1046
482	20240215	123200	1384799290	9000	9000	9000	9000	0
483	20240215	123100	1384799290	9000	9000	9000	9000	0
484	20240215	123000	1384799290	9000	9000	9000	9000	2
485	20240215	122900	1384781290	9000	9000	9000	9000	43
486	20240215	122800	1384394290	9000	8990	9000	8990	343
487	20240215	122700	1381308660	8940	8940	8940	8940	0
488	20240215	122600	1381308660	8940	8980	8980	8940	384
489	20240215	122500	1377874900	8980	8980	8980	8980	0
490	20240215	122400	1377874900	8980	8980	8980	8980	0
491	20240215	122300	1377874900	8980	8980	8980	8980	0
492	20240215	122200	1377874900	8980	8980	8980	8980	1
493	20240215	122100	1377865920	9000	9000	9000	9000	0
494	20240215	122000	1377865920	9000	9000	9000	9000	0
495	20240215	121900	1377865920	9000	9000	9000	9000	0
496	20240215	121800	1377865920	9000	9000	9000	9000	0
497	20240215	121700	1377865920	9000	9000	9000	9000	0
498	20240215	121600	1377865920	9000	9000	9000	9000	0
499	20240215	121500	1377865920	9000	8990	9000	8990	2602
500	20240215	121400	1354472920	8990	8990	8990	8990	0
501	20240215	121300	1354472920	8990	8970	8990	8970	800
502	20240215	121200	1347289820	8970	8970	8970	8970	0
503	20240215	121100	1347289820	8970	8970	8970	8970	0
504	20240215	121000	1347289820	8970	8970	8970	8970	31
505	20240215	120900	1347011750	8970	8970	8970	8970	0
506	20240215	120800	1347011750	8970	8970	8970	8970	0
507	20240215	120700	1347011750	8970	8970	8970	8970	0
508	20240215	120600	1347011750	8970	8970	8970	8970	500
509	20240215	120500	1342526750	8960	8960	8960	8960	0
510	20240215	120400	1342526750	8960	8900	8960	8900	885
511	20240215	120300	1334613380	8900	8920	8920	8900	2
512	20240215	120200	1334595560	8900	8900	8900	8900	6
513	20240215	120100	1334542160	8900	8900	8900	8900	1
514	20240215	120000	1334533260	8900	8900	8900	8900	106
515	20240215	115900	1333589860	8900	8900	8900	8900	0
516	20240215	115800	1333589860	8900	8900	8900	8900	11
517	20240215	115700	1333491960	8900	8900	8900	8900	0
518	20240215	115600	1333491960	8900	8900	8900	8900	10
519	20240215	115500	1333402960	8860	8860	8860	8860	0
520	20240215	115400	1333402960	8860	8860	8860	8860	0
521	20240215	115300	1333402960	8860	8860	8860	8860	1
522	20240215	115200	1333394100	8860	8860	8860	8860	0
523	20240215	115100	1333394100	8860	8860	8860	8860	6
524	20240215	115000	1333340940	8860	8860	8860	8860	756
525	20240215	114900	1326642780	8860	8860	8860	8860	5
526	20240215	114800	1326598480	8860	8860	8860	8860	0
527	20240215	114700	1326598480	8860	8860	8860	8860	0
528	20240215	114600	1326598480	8860	8860	8860	8860	0
529	20240215	114500	1326598480	8860	8860	8860	8860	0
530	20240215	114400	1326598480	8860	8860	8860	8860	8
531	20240215	114300	1326527600	8860	8860	8860	8860	0
532	20240215	114200	1326527600	8860	8860	8860	8860	0
533	20240215	114100	1326527600	8860	8860	8860	8860	0
534	20240215	114000	1326527600	8860	8860	8860	8860	99
535	20240215	113900	1325650460	8850	8850	8850	8850	8
536	20240215	113800	1325579660	8850	8850	8850	8850	32
537	20240215	113700	1325296460	8850	8850	8860	8850	33
538	20240215	113600	1325004400	8850	8850	8850	8850	1
539	20240215	113500	1324995550	8840	8840	8840	8840	1
540	20240215	113400	1324986710	8850	8860	8860	8850	561
541	20240215	113300	1320016270	8860	8860	8860	8860	0
542	20240215	113200	1320016270	8860	8860	8860	8860	100
543	20240215	113100	1319130270	8910	8910	8910	8910	108
544	20240215	113000	1318167990	8910	8910	8910	8910	182
545	20240215	112900	1316546370	8910	8910	8910	8910	200
546	20240215	112800	1314764370	8900	8900	8900	8900	50
547	20240215	112700	1314319370	8900	8900	8900	8900	600
548	20240215	112600	1308979370	8900	8900	8900	8900	503
549	20240215	112500	1304502670	8910	8910	8910	8910	0
550	20240215	112400	1304502670	8910	8910	8910	8910	0
551	20240215	112300	1304502670	8910	8910	8910	8910	0
552	20240215	112200	1304502670	8910	8910	8910	8910	60
553	20240215	112100	1303968070	8910	8910	8910	8910	601
554	20240215	112000	1298613160	8970	8900	8970	8900	1545
555	20240215	111900	1284783440	8880	8850	8880	8850	590
556	20240215	111800	1279551840	8850	8850	8850	8850	0
557	20240215	111700	1279551840	8850	8850	8860	8850	616
558	20240215	111600	1274098820	8850	8850	8850	8850	0
559	20240215	111500	1274098820	8850	8850	8850	8850	0
560	20240215	111400	1274098820	8850	8820	8850	8820	611
561	20240215	111300	1268701680	8820	8820	8820	8820	100
562	20240215	111200	1267819680	8800	8800	8800	8800	0
563	20240215	111100	1267819680	8800	8800	8800	8800	62
564	20240215	111000	1267274080	8780	8780	8780	8780	0
565	20240215	110900	1267274080	8780	8780	8780	8780	0
566	20240215	110800	1267274080	8780	8780	8780	8780	6
567	20240215	110700	1267221400	8780	8780	8790	8780	298
568	20240215	110600	1264604910	8760	8760	8760	8760	2
569	20240215	110500	1264587390	8760	8760	8760	8760	9
570	20240215	110400	1264508550	8780	8780	8780	8760	50
571	20240215	110300	1264070390	8790	8790	8790	8790	0
572	20240215	110200	1264070390	8790	8790	8790	8790	0
573	20240215	110100	1264070390	8790	8750	8800	8750	725
574	20240215	110000	1257704530	8750	8750	8750	8750	0
575	20240215	105900	1257704530	8750	8760	8760	8750	8
576	20240215	105800	1257634520	8760	8760	8760	8760	0
577	20240215	105700	1257634520	8760	8760	8760	8760	0
578	20240215	105600	1257634520	8760	8760	8760	8760	100
579	20240215	105500	1256758520	8760	8760	8760	8760	0
580	20240215	105400	1256758520	8760	8760	8760	8760	388
581	20240215	105300	1253359640	8710	8710	8710	8710	0
582	20240215	105200	1253359640	8710	8750	8750	8710	1000
583	20240215	105100	1244629590	8760	8760	8760	8760	0
584	20240215	105000	1244629590	8760	8760	8760	8760	0
585	20240215	104900	1244629590	8760	8760	8760	8760	20
586	20240215	104800	1244454390	8760	8740	8760	8740	1245
587	20240215	104700	1233560550	8740	8720	8740	8720	1925
588	20240215	104600	1216758300	8710	8700	8710	8700	492
589	20240215	104500	1212475900	8670	8670	8670	8670	299
590	20240215	104400	1209883570	8670	8670	8670	8670	1
591	20240215	104300	1209874900	8690	8690	8690	8690	243
592	20240215	104200	1207763230	8690	8690	8690	8690	375
593	20240215	104100	1204504480	8690	8690	8690	8690	322
594	20240215	104000	1201706300	8690	8690	8690	8690	2
595	20240215	103900	1201688920	8630	8630	8630	8630	40
596	20240215	103800	1201343720	8630	8640	8640	8630	530
597	20240215	103700	1196769770	8640	8660	8660	8640	532
598	20240215	103600	1192169560	8680	8680	8680	8680	20
599	20240215	103500	1191995960	8690	8690	8690	8690	0
600	20240215	103400	1191995960	8690	8690	8690	8690	1
601	20240215	103300	1191987270	8700	8660	8720	8640	1422
602	20240215	103200	1179677150	8700	8720	8720	8700	2
603	20240215	103100	1179659730	8720	8700	8730	8700	1107
604	20240215	103000	1170008850	8700	8700	8700	8700	0
605	20240215	102900	1170008850	8700	8680	8700	8680	502
606	20240215	102800	1165641470	8700	8700	8700	8700	1
607	20240215	102700	1165632770	8650	8640	8650	8630	1279
608	20240215	102600	1154571710	8640	8640	8640	8640	191
609	20240215	102500	1152921470	8640	8640	8640	8640	1
610	20240215	102400	1152912830	8600	8600	8600	8600	201
611	20240215	102300	1151184230	8590	8590	8600	8590	1088
612	20240215	102200	1141838300	8590	8540	8590	8530	4043
613	20240215	102100	1107309060	8540	8550	8590	8540	1742
614	20240215	102000	1092412620	8590	8590	8590	8590	0
615	20240215	101900	1092412620	8590	8590	8590	8590	349
616	20240215	101800	1089414710	8540	8540	8540	8540	0
617	20240215	101700	1089414710	8540	8550	8590	8540	4411
618	20240215	101600	1051711250	8560	8570	8570	8560	570
619	20240215	101500	1046832040	8590	8590	8590	8590	730
620	20240215	101400	1040561340	8560	8590	8590	8560	151
621	20240215	101300	1039268750	8590	8590	8590	8590	581
622	20240215	101200	1034277960	8560	8560	8560	8560	179
623	20240215	101100	1032745720	8560	8560	8560	8560	100
624	20240215	101000	1031889720	8560	8570	8600	8560	2612
625	20240215	100900	1009512610	8620	8610	8640	8580	5425
626	20240215	100800	962857620	8610	8640	8640	8610	14
627	20240215	100700	962736710	8640	8610	8640	8610	3
628	20240215	100600	962710850	8650	8650	8650	8650	102
629	20240215	100500	961828550	8650	8620	8650	8610	262
630	20240215	100400	959572080	8650	8650	8650	8650	2
631	20240215	100300	959554780	8650	8610	8650	8610	549
632	20240215	100200	954826890	8650	8620	8650	8610	303
633	20240215	100100	952217470	8620	8620	8620	8620	405
634	20240215	100000	948726370	8620	8640	8640	8620	722
635	20240215	095900	942496970	8640	8680	8690	8640	2472
636	20240215	095800	921089250	8680	8690	8690	8670	630
637	20240215	095700	915626100	8690	8680	8690	8670	228
638	20240215	095600	913648680	8670	8690	8690	8670	217
639	20240215	095500	911767110	8680	8700	8700	8680	913
640	20240215	095400	903835570	8720	8720	8720	8720	101
641	20240215	095300	902954850	8720	8680	8720	8670	1285
642	20240215	095200	891802540	8680	8700	8730	8680	744
643	20240215	095100	885339170	8700	8700	8730	8700	478
644	20240215	095000	881167670	8700	8700	8700	8700	92
645	20240215	094900	880367270	8660	8710	8710	8660	1954
646	20240215	094800	863387180	8710	8700	8720	8670	663
647	20240215	094700	857634590	8710	8740	8740	8700	117
648	20240215	094600	856615940	8700	8700	8700	8700	1
649	20240215	094500	856607240	8700	8690	8700	8680	321
650	20240215	094400	853818880	8700	8750	8750	8700	3421
651	20240215	094300	824009920	8750	8750	8750	8750	101
652	20240215	094200	823126170	8700	8700	8700	8700	114
653	20240215	094100	822134370	8700	8700	8700	8690	250
654	20240215	094000	819961340	8690	8790	8790	8690	1546
655	20240215	093900	806463060	8750	8720	8750	8720	1193
656	20240215	093800	796054960	8720	8710	8720	8710	1267
657	20240215	093700	785012320	8710	8710	8710	8670	976
658	20240215	093600	776515160	8660	8630	8660	8620	922
659	20240215	093500	768557070	8630	8690	8730	8630	3400
660	20240215	093400	739032650	8700	8680	8700	8680	726
661	20240215	093300	732726790	8650	8620	8670	8610	362
662	20240215	093200	729592990	8600	8580	8670	8580	2296
663	20240215	093100	709764720	8580	8600	8650	8530	1468
664	20240215	093000	697158500	8600	8670	8670	8600	6108
665	20240215	092900	644409200	8690	8730	8730	8680	2044
666	20240215	092800	626617940	8710	8700	8740	8650	11296
667	20240215	092700	528677570	8690	8800	8800	8690	4170
668	20240215	092600	492309540	8800	8770	8830	8740	604
669	20240215	092500	487024270	8840	8790	8840	8780	2034
670	20240215	092400	469135380	8810	8800	8810	8790	230
671	20240215	092300	467112370	8790	8830	8830	8790	4114
672	20240215	092200	430890060	8830	8830	8830	8830	272
673	20240215	092100	428488300	8820	8880	8880	8810	3476
674	20240215	092000	397786030	8880	8890	8900	8880	1120
675	20240215	091900	387832740	8890	8920	8920	8890	2436
676	20240215	091800	366151630	8910	8920	8920	8910	1414
677	20240215	091700	353552880	8950	8960	8960	8950	852
678	20240215	091600	345922370	8960	8970	8970	8960	21
679	20240215	091500	345734200	8960	8900	8960	8900	2128
680	20240215	091400	326693780	8900	8950	8950	8900	5610
681	20240215	091300	276708200	8930	9000	9000	8930	10467
682	20240215	091200	182846140	9000	9050	9050	9000	4697
683	20240215	091100	140462790	9030	9070	9100	9030	714
684	20240215	091000	133981310	9050	9050	9050	9050	33
685	20240215	090900	133682660	9050	9050	9060	9050	692
686	20240215	090800	127420050	9060	9010	9070	9010	750
687	20240215	090700	120629800	9050	8980	9050	8980	1065
688	20240215	090600	111023750	8980	9020	9020	8960	3003
689	20240215	090500	84091290	9040	9010	9040	9010	659
690	20240215	090400	78147570	8920	9010	9020	8920	817
691	20240215	090300	70815810	9020	9070	9070	8890	3390
692	20240215	090200	40269520	9070	9120	9120	9050	1244
693	20240215	090100	28988810	9070	9160	9160	9050	1406
694	20240215	090000	16209600	9210	9210	9210	9210	1760