KissMeData/025530/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190400	3236554235	4160	4160	4160	4160	40846
3	20240213	190300	3236554235	4160	4160	4160	4160	0
4	20240213	190200	3236554235	4160	4160	4160	4160	0
5	20240213	190100	3236554235	4160	4160	4160	4160	0
6	20240213	190000	3236554235	4160	4160	4160	4160	0
7	20240213	185900	3236554235	4160	4160	4160	4160	0
8	20240213	185800	3236554235	4160	4160	4160	4160	0
9	20240213	185700	3236554235	4160	4160	4160	4160	0
10	20240213	185600	3236554235	4160	4160	4160	4160	0
11	20240213	185500	3236554235	4160	4160	4160	4160	0
12	20240213	185400	3236554235	4160	4160	4160	4160	0
13	20240213	185300	3236554235	4160	4160	4160	4160	0
14	20240213	185200	3236554235	4160	4160	4160	4160	0
15	20240213	185100	3236554235	4160	4160	4160	4160	0
16	20240213	185000	3236554235	4160	4160	4160	4160	0
17	20240213	184900	3236554235	4160	4160	4160	4160	0
18	20240213	184800	3236554235	4160	4160	4160	4160	0
19	20240213	184700	3236554235	4160	4160	4160	4160	0
20	20240213	184600	3236554235	4160	4160	4160	4160	0
21	20240213	184500	3236554235	4160	4160	4160	4160	0
22	20240213	184400	3236554235	4160	4160	4160	4160	0
23	20240213	184300	3236554235	4160	4160	4160	4160	0
24	20240213	184200	3236554235	4160	4160	4160	4160	0
25	20240213	184100	3236554235	4160	4160	4160	4160	0
26	20240213	184000	3236554235	4160	4160	4160	4160	0
27	20240213	183900	3236554235	4160	4160	4160	4160	0
28	20240213	183800	3236554235	4160	4160	4160	4160	0
29	20240213	183700	3236554235	4160	4160	4160	4160	0
30	20240213	183600	3236554235	4160	4160	4160	4160	0
31	20240213	183500	3236554235	4160	4160	4160	4160	0
32	20240213	183400	3236554235	4160	4160	4160	4160	40846
33	20240213	183300	3236554235	4160	4160	4160	4160	0
34	20240213	183200	3236554235	4160	4160	4160	4160	0
35	20240213	183100	3236554235	4160	4160	4160	4160	0
36	20240213	183000	3236554235	4160	4160	4160	4160	0
37	20240213	182900	3236554235	4160	4160	4160	4160	0
38	20240213	182800	3236554235	4160	4160	4160	4160	0
39	20240213	182700	3236554235	4160	4160	4160	4160	0
40	20240213	182600	3236554235	4160	4160	4160	4160	0
41	20240213	182500	3236554235	4160	4160	4160	4160	0
42	20240213	182400	3236554235	4160	4160	4160	4160	0
43	20240213	182300	3236554235	4160	4160	4160	4160	0
44	20240213	182200	3236554235	4160	4160	4160	4160	0
45	20240213	182100	3236554235	4160	4160	4160	4160	0
46	20240213	182000	3236554235	4160	4160	4160	4160	0
47	20240213	181900	3236554235	4160	4160	4160	4160	0
48	20240213	181800	3236554235	4160	4160	4160	4160	0
49	20240213	181700	3236554235	4160	4160	4160	4160	0
50	20240213	181600	3236554235	4160	4160	4160	4160	0
51	20240213	181500	3236554235	4160	4160	4160	4160	0
52	20240213	181400	3236554235	4160	4160	4160	4160	0
53	20240213	181300	3236554235	4160	4160	4160	4160	0
54	20240213	181200	3236554235	4160	4160	4160	4160	0
55	20240213	181100	3236554235	4160	4160	4160	4160	0
56	20240213	181000	3236554235	4160	4160	4160	4160	0
57	20240213	180900	3236554235	4160	4160	4160	4160	0
58	20240213	180800	3236554235	4160	4160	4160	4160	0
59	20240213	180700	3236554235	4160	4160	4160	4160	0
60	20240213	180600	3236554235	4160	4160	4160	4160	0
61	20240213	180500	3236554235	4160	4160	4160	4160	0
62	20240213	180400	3236554235	4160	4160	4160	4160	40846
63	20240213	180300	3236554235	4160	4160	4160	4160	0
64	20240213	180200	3236554235	4160	4160	4160	4160	0
65	20240213	180100	3236554235	4160	4160	4160	4160	0
66	20240213	180000	3236554235	4160	4160	4160	4160	0
67	20240213	175900	3236554235	4160	4160	4160	4160	0
68	20240213	175800	3236554235	4160	4160	4160	4160	0
69	20240213	175700	3236554235	4160	4160	4160	4160	0
70	20240213	175600	3236554235	4160	4160	4160	4160	0
71	20240213	175500	3236554235	4160	4160	4160	4160	0
72	20240213	175400	3236554235	4160	4160	4160	4160	0
73	20240213	175300	3236554235	4160	4160	4160	4160	0
74	20240213	175200	3236554235	4160	4160	4160	4160	0
75	20240213	175100	3236554235	4160	4160	4160	4160	0
76	20240213	175000	3236554235	4160	4160	4160	4160	0
77	20240213	174900	3236554235	4160	4160	4160	4160	0
78	20240213	174800	3236554235	4160	4160	4160	4160	0
79	20240213	174700	3236554235	4160	4160	4160	4160	0
80	20240213	174600	3236554235	4160	4160	4160	4160	0
81	20240213	174500	3236554235	4160	4160	4160	4160	0
82	20240213	174400	3236554235	4160	4160	4160	4160	0
83	20240213	174300	3236554235	4160	4160	4160	4160	0
84	20240213	174200	3236554235	4160	4160	4160	4160	0
85	20240213	174100	3236554235	4160	4160	4160	4160	0
86	20240213	174000	3236554235	4160	4160	4160	4160	0
87	20240213	173900	3236554235	4160	4160	4160	4160	0
88	20240213	173800	3236554235	4160	4160	4160	4160	0
89	20240213	173700	3236554235	4160	4160	4160	4160	0
90	20240213	173600	3236554235	4160	4160	4160	4160	0
91	20240213	173500	3236554235	4160	4160	4160	4160	0
92	20240213	173400	3236554235	4160	4160	4160	4160	40846
93	20240213	173300	3236554235	4160	4160	4160	4160	0
94	20240213	173200	3236554235	4160	4160	4160	4160	0
95	20240213	173100	3236554235	4160	4160	4160	4160	0
96	20240213	173000	3236554235	4160	4160	4160	4160	0
97	20240213	172900	3236554235	4160	4160	4160	4160	0
98	20240213	172800	3236554235	4160	4160	4160	4160	0
99	20240213	172700	3236554235	4160	4160	4160	4160	0
100	20240213	172600	3236554235	4160	4160	4160	4160	0
101	20240213	172500	3236554235	4160	4160	4160	4160	0
102	20240213	172400	3236554235	4160	4160	4160	4160	0
103	20240213	172300	3236554235	4160	4160	4160	4160	0
104	20240213	172200	3236554235	4160	4160	4160	4160	0
105	20240213	172100	3236554235	4160	4160	4160	4160	0
106	20240213	172000	3236554235	4160	4160	4160	4160	0
107	20240213	171900	3236554235	4160	4160	4160	4160	0
108	20240213	171800	3236554235	4160	4160	4160	4160	0
109	20240213	171700	3236554235	4160	4160	4160	4160	0
110	20240213	171600	3236554235	4160	4160	4160	4160	0
111	20240213	171500	3236554235	4160	4160	4160	4160	0
112	20240213	171400	3236554235	4160	4160	4160	4160	0
113	20240213	171300	3236554235	4160	4160	4160	4160	0
114	20240213	171200	3236554235	4160	4160	4160	4160	0
115	20240213	171100	3236554235	4160	4160	4160	4160	0
116	20240213	171000	3236554235	4160	4160	4160	4160	0
117	20240213	170900	3236554235	4160	4160	4160	4160	0
118	20240213	170800	3236554235	4160	4160	4160	4160	0
119	20240213	170700	3236554235	4160	4160	4160	4160	0
120	20240213	170600	3236554235	4160	4160	4160	4160	0
121	20240213	170500	3236554235	4160	4160	4160	4160	0
122	20240213	170400	3236554235	4160	4160	4160	4160	40846
123	20240213	170300	3236554235	4160	4160	4160	4160	0
124	20240213	170200	3236554235	4160	4160	4160	4160	0
125	20240213	170100	3236554235	4160	4160	4160	4160	0
126	20240213	170000	3236554235	4160	4160	4160	4160	0
127	20240213	165900	3236554235	4160	4160	4160	4160	0
128	20240213	165800	3236554235	4160	4160	4160	4160	0
129	20240213	165700	3236554235	4160	4160	4160	4160	0
130	20240213	165600	3236554235	4160	4160	4160	4160	0
131	20240213	165500	3236554235	4160	4160	4160	4160	0
132	20240213	165400	3236554235	4160	4160	4160	4160	0
133	20240213	165300	3236554235	4160	4160	4160	4160	0
134	20240213	165200	3236554235	4160	4160	4160	4160	0
135	20240213	165100	3236554235	4160	4160	4160	4160	0
136	20240213	165000	3236554235	4160	4160	4160	4160	0
137	20240213	164900	3236554235	4160	4160	4160	4160	0
138	20240213	164800	3236554235	4160	4160	4160	4160	0
139	20240213	164700	3236554235	4160	4160	4160	4160	0
140	20240213	164600	3236554235	4160	4160	4160	4160	0
141	20240213	164500	3236554235	4160	4160	4160	4160	0
142	20240213	164400	3236554235	4160	4160	4160	4160	0
143	20240213	164300	3236554235	4160	4160	4160	4160	0
144	20240213	164200	3236554235	4160	4160	4160	4160	0
145	20240213	164100	3236554235	4160	4160	4160	4160	0
146	20240213	164000	3236554235	4160	4160	4160	4160	0
147	20240213	163900	3236554235	4160	4160	4160	4160	0
148	20240213	163800	3236554235	4160	4160	4160	4160	0
149	20240213	163700	3236554235	4160	4160	4160	4160	0
150	20240213	163600	3236554235	4160	4160	4160	4160	0
151	20240213	163500	3236554235	4160	4160	4160	4160	0
152	20240213	163400	3236554235	4160	4160	4160	4160	40846
153	20240213	163300	3236554235	4160	4160	4160	4160	0
154	20240213	163200	3236554235	4160	4160	4160	4160	0
155	20240213	163100	3236554235	4160	4160	4160	4160	0
156	20240213	163000	3236554235	4160	4160	4160	4160	0
157	20240213	162900	3236554235	4160	4160	4160	4160	0
158	20240213	162800	3236554235	4160	4160	4160	4160	0
159	20240213	162700	3236554235	4160	4160	4160	4160	0
160	20240213	162600	3236554235	4160	4160	4160	4160	0
161	20240213	162500	3236554235	4160	4160	4160	4160	0
162	20240213	162400	3236554235	4160	4160	4160	4160	0
163	20240213	162300	3236554235	4160	4160	4160	4160	0
164	20240213	162200	3236554235	4160	4160	4160	4160	0
165	20240213	162100	3236554235	4160	4160	4160	4160	0
166	20240213	162000	3236554235	4160	4160	4160	4160	0
167	20240213	161900	3236554235	4160	4160	4160	4160	0
168	20240213	161800	3236554235	4160	4160	4160	4160	0
169	20240213	161700	3236554235	4160	4160	4160	4160	0
170	20240213	161600	3236554235	4160	4160	4160	4160	0
171	20240213	161500	3236554235	4160	4160	4160	4160	0
172	20240213	161400	3236554235	4160	4160	4160	4160	0
173	20240213	161300	3236554235	4160	4160	4160	4160	0
174	20240213	161200	3236554235	4160	4160	4160	4160	0
175	20240213	161100	3236554235	4160	4160	4160	4160	0
176	20240213	161000	3236554235	4160	4160	4160	4160	0
177	20240213	160900	3236554235	4160	4160	4160	4160	0
178	20240213	160800	3236554235	4160	4160	4160	4160	0
179	20240213	160700	3236554235	4160	4160	4160	4160	0
180	20240213	160600	3236554235	4160	4160	4160	4160	0
181	20240213	160500	3236554235	4160	4160	4160	4160	0
182	20240213	160400	3236554235	4160	4160	4160	4160	40846
183	20240213	160300	3236554235	4160	4160	4160	4160	0
184	20240213	160200	3236554235	4160	4160	4160	4160	0
185	20240213	160100	3236554235	4160	4160	4160	4160	0
186	20240213	160000	3236554235	4160	4160	4160	4160	0
187	20240213	155900	3236554235	4160	4160	4160	4160	0
188	20240213	155800	3236554235	4160	4160	4160	4160	0
189	20240213	155700	3236554235	4160	4160	4160	4160	0
190	20240213	155600	3236554235	4160	4160	4160	4160	0
191	20240213	155500	3236554235	4160	4160	4160	4160	0
192	20240213	155400	3236554235	4160	4160	4160	4160	0
193	20240213	155300	3236554235	4160	4160	4160	4160	0
194	20240213	155200	3236554235	4160	4160	4160	4160	0
195	20240213	155100	3236554235	4160	4160	4160	4160	0
196	20240213	155000	3236554235	4160	4160	4160	4160	0
197	20240213	154900	3236554235	4160	4160	4160	4160	0
198	20240213	154800	3236554235	4160	4160	4160	4160	0
199	20240213	154700	3236554235	4160	4160	4160	4160	0
200	20240213	154600	3236554235	4160	4160	4160	4160	0
201	20240213	154500	3236554235	4160	4160	4160	4160	0
202	20240213	154400	3236554235	4160	4160	4160	4160	0
203	20240213	154300	3236554235	4160	4160	4160	4160	0
204	20240213	154200	3236554235	4160	4160	4160	4160	0
205	20240213	154100	3236554235	4160	4160	4160	4160	0
206	20240213	154000	3236554235	4160	4160	4160	4160	0
207	20240213	153900	3236554235	4160	4160	4160	4160	0
208	20240213	153800	3236554235	4160	4160	4160	4160	0
209	20240213	153700	3236554235	4160	4160	4160	4160	0
210	20240213	153600	3236554235	4160	4160	4160	4160	0
211	20240213	153500	3236554235	4160	4160	4160	4160	0
212	20240213	153400	3236554235	4160	4160	4160	4160	40846
213	20240213	153300	3236554235	4160	4160	4160	4160	0
214	20240213	153200	3236554235	4160	4160	4160	4160	0
215	20240213	153100	3236554235	4160	4160	4160	4160	0
216	20240213	153000	3236554235	4160	4160	4160	4160	40846
217	20240213	152900	3066634875	4180	4180	4180	4180	0
218	20240213	152800	3066634875	4180	4180	4180	4180	0
219	20240213	152700	3066634875	4180	4180	4180	4180	0
220	20240213	152600	3066634875	4180	4180	4180	4180	0
221	20240213	152500	3066634875	4180	4180	4180	4180	0
222	20240213	152400	3066634875	4180	4180	4180	4180	0
223	20240213	152300	3066634875	4180	4180	4180	4180	0
224	20240213	152200	3066634875	4180	4180	4180	4180	0
225	20240213	152100	3066634875	4180	4180	4180	4180	0
226	20240213	152000	3066634875	4180	4180	4180	4180	0
227	20240213	151900	3066634875	4180	4165	4185	4165	7805
228	20240213	151800	3034014965	4160	4175	4175	4160	4132
229	20240213	151700	3016787140	4175	4170	4175	4160	6341
230	20240213	151600	2990362060	4175	4165	4185	4165	3540
231	20240213	151500	2975585265	4165	4160	4170	4160	2492
232	20240213	151400	2965207170	4160	4170	4170	4160	7032
233	20240213	151300	2935927835	4170	4160	4180	4160	6034
234	20240213	151200	2910762530	4155	4150	4165	4150	2877
235	20240213	151100	2898793650	4155	4160	4165	4145	870
236	20240213	151000	2895177185	4165	4155	4165	4140	8073
237	20240213	150900	2861631570	4155	4145	4155	4140	1148
238	20240213	150800	2856865830	4145	4145	4145	4145	1316
239	20240213	150700	2851411010	4140	4135	4175	4130	14652
240	20240213	150600	2790526075	4140	4125	4140	4125	5676
241	20240213	150500	2767065530	4130	4125	4130	4125	1060
242	20240213	150400	2762688305	4130	4120	4135	4120	1798
243	20240213	150300	2755263535	4115	4125	4130	4115	296
244	20240213	150200	2754041100	4130	4115	4130	4110	1440
245	20240213	150100	2748104655	4125	4120	4125	4120	2345
246	20240213	150000	2738433040	4110	4120	4120	4105	154
247	20240213	145900	2737800705	4120	4120	4120	4115	1229
248	20240213	145800	2732737625	4120	4110	4140	4110	5915
249	20240213	145700	2708342345	4090	4100	4110	4090	1698
250	20240213	145600	2701370805	4095	4095	4095	4095	44
251	20240213	145500	2701190625	4095	4095	4095	4095	502
252	20240213	145400	2699134935	4075	4070	4075	4070	201
253	20240213	145300	2698316860	4070	4100	4100	4070	3158
254	20240213	145200	2685427125	4095	4100	4100	4095	498
255	20240213	145100	2683386265	4095	4105	4115	4090	1377
256	20240213	145000	2677731015	4115	4100	4115	4100	3962
257	20240213	144900	2661453795	4095	4090	4095	4080	647
258	20240213	144800	2658807665	4095	4090	4100	4090	1360
259	20240213	144700	2653237005	4085	4070	4085	4070	505
260	20240213	144600	2651181385	4090	4070	4095	4070	6
261	20240213	144500	2651156900	4070	4070	4070	4070	2
262	20240213	144400	2651148760	4100	4085	4100	4085	12
263	20240213	144300	2651099575	4070	4080	4080	4070	320
264	20240213	144200	2649796435	4085	4085	4085	4085	22
265	20240213	144100	2649706565	4075	4080	4080	4075	236
266	20240213	144000	2648744745	4100	4085	4105	4085	1147
267	20240213	143900	2644046705	4090	4090	4090	4090	10
268	20240213	143800	2644005805	4090	4080	4090	4080	3667
269	20240213	143700	2629017610	4080	4075	4080	4075	592
270	20240213	143600	2626604550	4060	4070	4070	4060	2882
271	20240213	143500	2614875600	4065	4055	4065	4055	2266
272	20240213	143400	2605681490	4055	4055	4055	4055	664
273	20240213	143300	2602988970	4055	4055	4065	4055	1237
274	20240213	143200	2597972585	4055	4060	4060	4055	683
275	20240213	143100	2595202525	4060	4075	4075	4060	2881
276	20240213	143000	2583502550	4070	4070	4070	4070	403
277	20240213	142900	2581862340	4070	4075	4080	4065	5202
278	20240213	142800	2560697035	4080	4085	4085	4080	3
279	20240213	142700	2560684785	4085	4075	4085	4075	825
280	20240213	142600	2557322870	4075	4075	4085	4075	2085
281	20240213	142500	2548826485	4090	4080	4090	4080	5639
282	20240213	142400	2525819335	4090	4085	4090	4085	312
283	20240213	142300	2524544805	4085	4085	4090	4080	1209
284	20240213	142200	2519606230	4090	4090	4090	4090	0
285	20240213	142100	2519606230	4090	4090	4090	4090	13
286	20240213	142000	2519553060	4090	4090	4090	4090	1
287	20240213	141900	2519548970	4085	4085	4085	4085	5
288	20240213	141800	2519528545	4090	4085	4090	4085	7
289	20240213	141700	2519499940	4090	4095	4095	4090	80
290	20240213	141600	2519172490	4095	4095	4095	4095	2
291	20240213	141500	2519164300	4100	4100	4100	4100	0
292	20240213	141400	2519164300	4100	4090	4100	4085	5007
293	20240213	141300	2498702485	4090	4090	4090	4090	1
294	20240213	141200	2498698395	4090	4090	4100	4090	134
295	20240213	141100	2498150305	4090	4090	4090	4090	0
296	20240213	141000	2498150305	4090	4090	4105	4090	243
297	20240213	140900	2497156405	4100	4105	4105	4100	35
298	20240213	140800	2497012735	4100	4100	4100	4100	1308
299	20240213	140700	2491649935	4105	4105	4105	4105	0
300	20240213	140600	2491649935	4105	4105	4105	4085	93
301	20240213	140500	2491269400	4100	4100	4100	4100	2
302	20240213	140400	2491261200	4105	4100	4105	4100	156
303	20240213	140300	2490620845	4095	4100	4100	4095	77
304	20240213	140200	2490305255	4100	4100	4100	4100	121
305	20240213	140100	2489809155	4100	4085	4100	4085	581
306	20240213	140000	2487435725	4100	4105	4105	4090	584
307	20240213	135900	2485047100	4085	4100	4105	4085	434
308	20240213	135800	2483270295	4100	4100	4100	4100	0
309	20240213	135700	2483270295	4100	4100	4100	4100	2
310	20240213	135600	2483262095	4090	4090	4090	4090	1145
311	20240213	135500	2478579045	4090	4090	4090	4090	6
312	20240213	135400	2478554505	4090	4085	4090	4085	682
313	20240213	135300	2475768525	4100	4090	4100	4085	1052
314	20240213	135200	2471470555	4100	4100	4100	4100	5
315	20240213	135100	2471450055	4100	4085	4100	4085	5
316	20240213	135000	2471429585	4085	4090	4090	4085	1625
317	20240213	134900	2464783410	4090	4105	4105	4090	324
318	20240213	134800	2463458020	4105	4105	4105	4105	10
319	20240213	134700	2463416970	4105	4105	4105	4105	2
320	20240213	134600	2463408760	4090	4095	4105	4090	160
321	20240213	134500	2462752270	4090	4085	4095	4085	381
322	20240213	134400	2461193880	4090	4090	4095	4085	1317
323	20240213	134300	2455807255	4090	4095	4095	4085	530
324	20240213	134200	2453638430	4085	4095	4100	4085	107
325	20240213	134100	2453200085	4080	4080	4080	4080	331
326	20240213	134000	2451849605	4095	4085	4095	4085	3
327	20240213	133900	2451837330	4085	4085	4085	4075	2488
328	20240213	133800	2441687290	4085	4090	4095	4080	4134
329	20240213	133700	2424800870	4085	4095	4095	4085	567
330	20240213	133600	2422481965	4095	4095	4095	4095	78
331	20240213	133500	2422162555	4090	4095	4095	4090	3500
332	20240213	133400	2407847500	4110	4105	4110	4105	203
333	20240213	133300	2407013780	4110	4110	4110	4110	300
334	20240213	133200	2405780780	4110	4095	4110	4095	167
335	20240213	133100	2405095235	4095	4095	4095	4095	449
336	20240213	133000	2403256580	4110	4110	4110	4110	246
337	20240213	132900	2402245520	4110	4110	4110	4110	0
338	20240213	132800	2402245520	4110	4110	4110	4110	0
339	20240213	132700	2402245520	4110	4110	4110	4090	2690
340	20240213	132600	2391236965	4110	4110	4110	4110	0
341	20240213	132500	2391236965	4110	4105	4110	4105	1109
342	20240213	132400	2386684510	4105	4090	4105	4090	4
343	20240213	132300	2386668135	4105	4095	4105	4090	690
344	20240213	132200	2383843100	4095	4105	4105	4095	8
345	20240213	132100	2383810330	4100	4105	4105	4100	53
346	20240213	132000	2383593020	4095	4095	4095	4095	262
347	20240213	131900	2382520130	4110	4110	4110	4110	6
348	20240213	131800	2382495470	4110	4100	4110	4090	2759
349	20240213	131700	2371198375	4100	4100	4120	4100	1342
350	20240213	131600	2365696085	4100	4100	4100	4100	1099
351	20240213	131500	2361190185	4120	4120	4120	4100	336
352	20240213	131400	2359809805	4120	4120	4120	4120	15
353	20240213	131300	2359748005	4120	4120	4120	4120	123
354	20240213	131200	2359241245	4100	4120	4120	4100	1528
355	20240213	131100	2352975485	4120	4120	4120	4120	97
356	20240213	131000	2352575845	4120	4115	4120	4115	125
357	20240213	130900	2352061455	4100	4100	4100	4100	1207
358	20240213	130800	2347112755	4115	4105	4115	4105	13
359	20240213	130700	2347059370	4105	4110	4110	4105	355
360	20240213	130600	2345601930	4115	4115	4115	4110	44
361	20240213	130500	2345421005	4115	4115	4115	4115	21
362	20240213	130400	2345334590	4115	4110	4115	4105	192
363	20240213	130300	2344546210	4110	4110	4110	4110	10
364	20240213	130200	2344505110	4115	4110	4115	4110	1249
365	20240213	130100	2339371710	4115	4115	4115	4115	0
366	20240213	130000	2339371710	4115	4115	4115	4115	2
367	20240213	125900	2339363480	4115	4115	4115	4115	0
368	20240213	125800	2339363480	4115	4115	4115	4115	2
369	20240213	125700	2339355250	4100	4110	4110	4100	161
370	20240213	125600	2338694540	4110	4110	4110	4110	506
371	20240213	125500	2336614880	4110	4110	4110	4110	1
372	20240213	125400	2336610770	4110	4110	4110	4110	0
373	20240213	125300	2336610770	4110	4110	4110	4110	22
374	20240213	125200	2336520350	4115	4115	4115	4115	3
375	20240213	125100	2336508005	4115	4115	4115	4095	440
376	20240213	125000	2334704730	4100	4100	4100	4100	63
377	20240213	124900	2334446430	4095	4110	4120	4095	6371
378	20240213	124800	2308295770	4115	4120	4120	4115	547
379	20240213	124700	2306044815	4120	4130	4130	4120	7
380	20240213	124600	2306015955	4115	4115	4115	4115	0
381	20240213	124500	2306015955	4115	4115	4115	4115	50
382	20240213	124400	2305810205	4115	4110	4115	4110	176
383	20240213	124300	2305086095	4110	4110	4130	4110	611
384	20240213	124200	2302574595	4120	4120	4120	4120	7
385	20240213	124100	2302545755	4120	4120	4120	4120	815
386	20240213	124000	2299187955	4110	4110	4110	4110	217
387	20240213	123900	2298296085	4120	4120	4120	4120	3
388	20240213	123800	2298283725	4110	4120	4120	4110	57
389	20240213	123700	2298048905	4120	4120	4120	4120	1299
390	20240213	123600	2292697025	4120	4120	4120	4110	325
391	20240213	123500	2291358035	4120	4120	4120	4120	103
392	20240213	123400	2290933675	4120	4120	4120	4110	14
393	20240213	123300	2290876005	4120	4120	4120	4120	0
394	20240213	123200	2290876005	4120	4120	4120	4120	45
395	20240213	123100	2290690605	4110	4110	4110	4110	51
396	20240213	123000	2290480995	4120	4115	4120	4115	203
397	20240213	122900	2289645640	4115	4115	4115	4115	0
398	20240213	122800	2289645640	4115	4120	4120	4115	12
399	20240213	122700	2289596250	4130	4110	4130	4110	356
400	20240213	122600	2288126990	4110	4125	4125	4110	1173
401	20240213	122500	2283305930	4130	4130	4130	4130	303
402	20240213	122400	2282054540	4110	4125	4125	4110	37
403	20240213	122300	2281902440	4105	4105	4105	4105	305
404	20240213	122200	2280650415	4110	4130	4130	4110	5153
405	20240213	122100	2259462935	4125	4120	4125	4120	642
406	20240213	122000	2256816115	4120	4120	4120	4120	24
407	20240213	121900	2256717235	4120	4110	4120	4110	860
408	20240213	121800	2253182615	4110	4110	4110	4105	576
409	20240213	121700	2250817215	4110	4110	4110	4105	48
410	20240213	121600	2250619960	4110	4110	4110	4110	2
411	20240213	121500	2250611740	4110	4120	4120	4110	84
412	20240213	121400	2250266310	4120	4105	4120	4105	55
413	20240213	121300	2250040475	4100	4105	4120	4100	776
414	20240213	121200	2246857195	4120	4110	4120	4105	1745
415	20240213	121100	2239674990	4110	4115	4115	4110	10
416	20240213	121000	2239633885	4115	4115	4115	4115	3
417	20240213	120900	2239621540	4100	4120	4120	4100	122
418	20240213	120800	2239121290	4105	4105	4105	4105	444
419	20240213	120700	2237298670	4105	4120	4120	4105	122
420	20240213	120600	2236797830	4105	4120	4120	4105	4
421	20240213	120500	2236781365	4105	4120	4120	4105	3
422	20240213	120400	2236769020	4120	4120	4120	4120	0
423	20240213	120300	2236769020	4120	4120	4120	4120	0
424	20240213	120200	2236769020	4120	4115	4120	4115	242
425	20240213	120100	2235773180	4120	4110	4120	4105	917
426	20240213	120000	2232005855	4130	4130	4130	4130	2
427	20240213	115900	2231997595	4110	4130	4130	4110	81
428	20240213	115800	2231664665	4130	4110	4130	4105	916
429	20240213	115700	2227901095	4130	4130	4130	4130	0
430	20240213	115600	2227901095	4130	4110	4130	4110	3
431	20240213	115500	2227888725	4130	4130	4130	4130	1
432	20240213	115400	2227884595	4130	4130	4130	4130	2
433	20240213	115300	2227876335	4110	4130	4130	4110	26
434	20240213	115200	2227768975	4130	4130	4130	4130	7
435	20240213	115100	2227740065	4130	4110	4130	4105	1924
436	20240213	115000	2219836175	4110	4130	4130	4110	354
437	20240213	114900	2218380650	4115	4115	4115	4115	102
438	20240213	114800	2217960920	4110	4130	4130	4110	5276
439	20240213	114700	2196226520	4120	4120	4120	4120	140
440	20240213	114600	2195649720	4120	4130	4130	4120	360
441	20240213	114500	2194162930	4130	4130	4130	4130	8
442	20240213	114400	2194129890	4130	4130	4130	4130	0
443	20240213	114300	2194129890	4130	4120	4130	4120	123
444	20240213	114200	2193623110	4130	4130	4130	4130	0
445	20240213	114100	2193623110	4130	4110	4130	4105	103
446	20240213	114000	2193199890	4110	4115	4115	4110	1822
447	20240213	113900	2185709550	4140	4140	4140	4140	3
448	20240213	113800	2185697130	4115	4140	4140	4115	359
449	20240213	113700	2184218735	4140	4125	4140	4115	1038
450	20240213	113600	2179944960	4120	4125	4125	4120	392
451	20240213	113500	2178328810	4120	4140	4145	4120	5503
452	20240213	113400	2155616100	4140	4140	4140	4140	552
453	20240213	113300	2153330820	4140	4145	4145	4140	32
454	20240213	113200	2153198330	4140	4150	4150	4140	183
455	20240213	113100	2152440255	4150	4155	4155	4150	1143
456	20240213	113000	2147696795	4150	4150	4155	4135	344
457	20240213	112900	2146269630	4150	4145	4150	4135	1289
458	20240213	112800	2140931535	4145	4110	4145	4110	1767
459	20240213	112700	2133623070	4140	4130	4140	4110	2797
460	20240213	112600	2122073500	4135	4120	4135	4110	1673
461	20240213	112500	2115192110	4120	4120	4130	4120	2095
462	20240213	112400	2106554540	4130	4115	4135	4115	1756
463	20240213	112300	2099307780	4115	4120	4125	4115	1101
464	20240213	112200	2094773275	4125	4100	4125	4100	1508
465	20240213	112100	2088579370	4105	4105	4105	4090	929
466	20240213	112000	2084776615	4085	4120	4120	4080	16885
467	20240213	111900	2015639580	4125	4125	4125	4125	36
468	20240213	111800	2015491080	4125	4115	4125	4115	157
469	20240213	111700	2014844525	4130	4130	4130	4115	5
470	20240213	111600	2014823905	4105	4125	4130	4105	6882
471	20240213	111500	1986509330	4130	4130	4135	4130	103
472	20240213	111400	1986083935	4135	4125	4135	4125	1384
473	20240213	111300	1980374905	4125	4125	4125	4125	0
474	20240213	111200	1980374905	4125	4135	4135	4125	210
475	20240213	111100	1979508645	4140	4125	4140	4125	1022
476	20240213	111000	1975292565	4125	4140	4140	4125	178
477	20240213	110900	1974557145	4140	4125	4140	4125	6
478	20240213	110800	1974532365	4140	4140	4140	4140	1
479	20240213	110700	1974528225	4120	4140	4145	4120	2007
480	20240213	110600	1966231330	4140	4135	4140	4135	1224
481	20240213	110500	1961164530	4135	4135	4135	4135	2
482	20240213	110400	1961156260	4135	4135	4135	4135	0
483	20240213	110300	1961156260	4135	4125	4135	4125	6
484	20240213	110200	1961131490	4125	4120	4125	4120	6
485	20240213	110100	1961106745	4120	4125	4140	4120	750
486	20240213	110000	1958012940	4125	4130	4130	4125	122
487	20240213	105900	1957509085	4130	4120	4130	4120	36
488	20240213	105800	1957360435	4120	4125	4125	4120	767
489	20240213	105700	1954197785	4120	4130	4130	4120	2404
490	20240213	105600	1944288425	4130	4130	4130	4125	849
491	20240213	105500	1940783205	4145	4145	4145	4145	1
492	20240213	105400	1940779060	4145	4150	4160	4130	412
493	20240213	105300	1939071675	4145	4130	4145	4130	18
494	20240213	105200	1938997185	4125	4130	4130	4125	247
495	20240213	105100	1937977865	4130	4160	4160	4130	27
496	20240213	105000	1937866265	4165	4165	4165	4165	13
497	20240213	104900	1937812120	4165	4125	4165	4120	1367
498	20240213	104800	1932126725	4125	4125	4125	4120	1325
499	20240213	104700	1926665720	4125	4135	4155	4125	4811
500	20240213	104600	1906799015	4135	4140	4160	4135	127
501	20240213	104500	1906273235	4140	4155	4155	4130	7061
502	20240213	104400	1877025460	4160	4160	4160	4160	964
503	20240213	104300	1873015220	4160	4155	4165	4150	1508
504	20240213	104200	1866745495	4150	4150	4150	4150	98
505	20240213	104100	1866338795	4150	4155	4155	4145	1614
506	20240213	104000	1859635975	4155	4155	4155	4155	100
507	20240213	103900	1859220475	4155	4155	4155	4155	0
508	20240213	103800	1859220475	4155	4155	4155	4155	75
509	20240213	103700	1858908850	4155	4150	4155	4145	1152
510	20240213	103600	1854131970	4135	4135	4145	4135	964
511	20240213	103500	1850141950	4135	4135	4140	4135	1373
512	20240213	103400	1844463925	4135	4125	4140	4120	1363
513	20240213	103300	1838841310	4125	4145	4145	4120	13582
514	20240213	103200	1782747605	4135	4145	4150	4135	250
515	20240213	103100	1781711805	4140	4150	4155	4140	2055
516	20240213	103000	1773195505	4140	4135	4140	4135	404
517	20240213	102900	1771523275	4135	4145	4155	4135	9956
518	20240213	102800	1730260445	4140	4175	4195	4135	19147
519	20240213	102700	1650785055	4195	4140	4255	4140	64660
520	20240213	102600	1378855045	4130	4135	4135	4130	13164
521	20240213	102500	1324486405	4130	4130	4130	4130	39
522	20240213	102400	1324325335	4125	4135	4135	4125	7169
523	20240213	102300	1294716745	4135	4135	4135	4130	532
524	20240213	102200	1292517015	4130	4135	4135	4130	1522
525	20240213	102100	1286225050	4135	4135	4135	4135	75
526	20240213	102000	1285914925	4135	4135	4135	4130	312
527	20240213	101900	1284625380	4135	4135	4140	4130	589
528	20240213	101800	1282189740	4135	4135	4140	4135	303
529	20240213	101700	1280936370	4135	4135	4135	4130	3469
530	20240213	101600	1266593105	4135	4135	4140	4135	168
531	20240213	101500	1265897925	4140	4140	4140	4135	308
532	20240213	101400	1264622835	4140	4135	4145	4135	209
533	20240213	101300	1263758220	4140	4135	4140	4135	762
534	20240213	101200	1260605175	4135	4140	4140	4135	2878
535	20240213	101100	1248698140	4140	4145	4150	4140	3321
536	20240213	101000	1234937125	4145	4145	4145	4145	1907
537	20240213	100900	1227032610	4160	4155	4165	4145	7640
538	20240213	100800	1195268765	4155	4160	4160	4155	2290
539	20240213	100700	1185742765	4160	4155	4165	4155	3272
540	20240213	100600	1172135060	4160	4150	4160	4145	4661
541	20240213	100500	1152773610	4150	4145	4155	4145	5569
542	20240213	100400	1129661665	4150	4145	4150	4145	181
543	20240213	100300	1128911365	4145	4145	4150	4140	1517
544	20240213	100200	1122618095	4150	4145	4150	4140	2044
545	20240213	100100	1114146320	4145	4140	4145	4140	841
546	20240213	100000	1110663580	4140	4140	4140	4140	1839
547	20240213	095900	1103050120	4145	4135	4145	4135	923
548	20240213	095800	1099230045	4140	4135	4140	4130	1834
549	20240213	095700	1091650055	4140	4145	4155	4135	7557
550	20240213	095600	1060326120	4145	4145	4155	4130	6916
551	20240213	095500	1031652410	4150	4145	4150	4125	8566
552	20240213	095400	996191925	4145	4135	4145	4135	1580
553	20240213	095300	989648240	4140	4135	4145	4130	2362
554	20240213	095200	979875690	4135	4125	4135	4125	2361
555	20240213	095100	970120455	4125	4135	4140	4125	606
556	20240213	095000	967620295	4140	4120	4140	4120	4607
557	20240213	094900	948575160	4130	4120	4130	4120	388
558	20240213	094800	946975125	4120	4125	4125	4120	773
559	20240213	094700	943786600	4125	4120	4130	4120	3173
560	20240213	094600	930699335	4120	4120	4130	4120	825
561	20240213	094500	927297075	4120	4120	4120	4120	929
562	20240213	094400	923469595	4120	4115	4130	4115	6738
563	20240213	094300	895681520	4120	4130	4130	4115	2887
564	20240213	094200	883787885	4115	4110	4130	4105	3072
565	20240213	094100	871128075	4110	4125	4125	4105	3020
566	20240213	094000	858701335	4125	4135	4135	4125	3064
567	20240213	093900	846050805	4130	4130	4155	4130	20409
568	20240213	093800	761399595	4130	4120	4130	4115	7796
569	20240213	093700	729221265	4120	4110	4120	4110	610
570	20240213	093600	726709615	4105	4100	4115	4095	1921
571	20240213	093500	718818675	4095	4090	4105	4085	3024
572	20240213	093400	706442810	4095	4105	4105	4085	2504
573	20240213	093300	696203295	4085	4095	4105	4080	5315
574	20240213	093200	674484640	4090	4080	4090	4075	2749
575	20240213	093100	663269995	4080	4105	4125	4080	7860
576	20240213	093000	631138960	4125	4125	4135	4095	9014
577	20240213	092900	594041510	4125	4105	4130	4085	13362
578	20240213	092800	539153305	4095	4085	4105	4075	5473
579	20240213	092700	516761435	4095	4080	4100	4075	2227
580	20240213	092600	507675210	4080	4095	4105	4075	2646
581	20240213	092500	496851990	4095	4090	4105	4080	7912
582	20240213	092400	464503495	4105	4070	4105	4070	1687
583	20240213	092300	457597290	4095	4060	4095	4060	2900
584	20240213	092200	445791140	4060	4070	4070	4060	244
585	20240213	092100	444800490	4060	4055	4060	4055	1611
586	20240213	092000	438259965	4055	4055	4055	4055	5475
587	20240213	091900	416058840	4055	4060	4060	4055	867
588	20240213	091800	412542090	4060	4060	4060	4055	237
589	20240213	091700	411580830	4075	4060	4075	4050	3826
590	20240213	091600	396056205	4060	4070	4075	4060	590
591	20240213	091500	393655640	4070	4055	4090	4055	577
592	20240213	091400	391309430	4055	4070	4070	4055	4884
593	20240213	091300	371481410	4070	4095	4095	4070	1002
594	20240213	091200	367403120	4070	4090	4095	4065	3335
595	20240213	091100	353790520	4085	4095	4100	4085	1766
596	20240213	091000	346567170	4095	4095	4095	4090	2887
597	20240213	090900	334748205	4095	4110	4110	4095	2258
598	20240213	090800	325482045	4115	4105	4120	4105	2493
599	20240213	090700	315226360	4100	4085	4105	4085	2936
600	20240213	090600	303205250	4085	4080	4100	4080	2797
601	20240213	090500	291765145	4075	4075	4080	4055	6920
602	20240213	090400	263615465	4075	4095	4100	4075	15670
603	20240213	090300	199630110	4100	4105	4105	4095	11466
604	20240213	090200	152622100	4105	4105	4115	4090	4053
605	20240213	090100	135976465	4120	4105	4125	4105	5773
606	20240213	090000	112240545	4105	4090	4170	4090	26287