KissMeData/307280/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205600	272790486	1600	1600	1600	1600	565
3	20240213	205500	272790486	1600	1600	1600	1600	0
4	20240213	205400	272790486	1600	1600	1600	1600	0
5	20240213	205300	272790486	1600	1600	1600	1600	0
6	20240213	205200	272790486	1600	1600	1600	1600	0
7	20240213	205100	272790486	1600	1600	1600	1600	0
8	20240213	205000	272790486	1600	1600	1600	1600	0
9	20240213	204900	272790486	1600	1600	1600	1600	0
10	20240213	204800	272790486	1600	1600	1600	1600	0
11	20240213	204700	272790486	1600	1600	1600	1600	0
12	20240213	204600	272790486	1600	1600	1600	1600	0
13	20240213	204500	272790486	1600	1600	1600	1600	0
14	20240213	204400	272790486	1600	1600	1600	1600	0
15	20240213	204300	272790486	1600	1600	1600	1600	0
16	20240213	204200	272790486	1600	1600	1600	1600	0
17	20240213	204100	272790486	1600	1600	1600	1600	0
18	20240213	204000	272790486	1600	1600	1600	1600	0
19	20240213	203900	272790486	1600	1600	1600	1600	0
20	20240213	203800	272790486	1600	1600	1600	1600	0
21	20240213	203700	272790486	1600	1600	1600	1600	0
22	20240213	203600	272790486	1600	1600	1600	1600	0
23	20240213	203500	272790486	1600	1600	1600	1600	0
24	20240213	203400	272790486	1600	1600	1600	1600	0
25	20240213	203300	272790486	1600	1600	1600	1600	0
26	20240213	203200	272790486	1600	1600	1600	1600	0
27	20240213	203100	272790486	1600	1600	1600	1600	0
28	20240213	203000	272790486	1600	1600	1600	1600	0
29	20240213	202900	272790486	1600	1600	1600	1600	0
30	20240213	202800	272790486	1600	1600	1600	1600	0
31	20240213	202700	272790486	1600	1600	1600	1600	0
32	20240213	202600	272790486	1600	1600	1600	1600	565
33	20240213	202500	272790486	1600	1600	1600	1600	0
34	20240213	202400	272790486	1600	1600	1600	1600	0
35	20240213	202300	272790486	1600	1600	1600	1600	0
36	20240213	202200	272790486	1600	1600	1600	1600	0
37	20240213	202100	272790486	1600	1600	1600	1600	0
38	20240213	202000	272790486	1600	1600	1600	1600	0
39	20240213	201900	272790486	1600	1600	1600	1600	0
40	20240213	201800	272790486	1600	1600	1600	1600	0
41	20240213	201700	272790486	1600	1600	1600	1600	0
42	20240213	201600	272790486	1600	1600	1600	1600	0
43	20240213	201500	272790486	1600	1600	1600	1600	0
44	20240213	201400	272790486	1600	1600	1600	1600	0
45	20240213	201300	272790486	1600	1600	1600	1600	0
46	20240213	201200	272790486	1600	1600	1600	1600	0
47	20240213	201100	272790486	1600	1600	1600	1600	0
48	20240213	201000	272790486	1600	1600	1600	1600	0
49	20240213	200900	272790486	1600	1600	1600	1600	0
50	20240213	200800	272790486	1600	1600	1600	1600	0
51	20240213	200700	272790486	1600	1600	1600	1600	0
52	20240213	200600	272790486	1600	1600	1600	1600	0
53	20240213	200500	272790486	1600	1600	1600	1600	0
54	20240213	200400	272790486	1600	1600	1600	1600	0
55	20240213	200300	272790486	1600	1600	1600	1600	0
56	20240213	200200	272790486	1600	1600	1600	1600	0
57	20240213	200100	272790486	1600	1600	1600	1600	0
58	20240213	200000	272790486	1600	1600	1600	1600	0
59	20240213	195900	272790486	1600	1600	1600	1600	0
60	20240213	195800	272790486	1600	1600	1600	1600	0
61	20240213	195700	272790486	1600	1600	1600	1600	0
62	20240213	195600	272790486	1600	1600	1600	1600	565
63	20240213	195500	272790486	1600	1600	1600	1600	0
64	20240213	195400	272790486	1600	1600	1600	1600	0
65	20240213	195300	272790486	1600	1600	1600	1600	0
66	20240213	195200	272790486	1600	1600	1600	1600	0
67	20240213	195100	272790486	1600	1600	1600	1600	0
68	20240213	195000	272790486	1600	1600	1600	1600	0
69	20240213	194900	272790486	1600	1600	1600	1600	0
70	20240213	194800	272790486	1600	1600	1600	1600	0
71	20240213	194700	272790486	1600	1600	1600	1600	0
72	20240213	194600	272790486	1600	1600	1600	1600	0
73	20240213	194500	272790486	1600	1600	1600	1600	0
74	20240213	194400	272790486	1600	1600	1600	1600	0
75	20240213	194300	272790486	1600	1600	1600	1600	0
76	20240213	194200	272790486	1600	1600	1600	1600	0
77	20240213	194100	272790486	1600	1600	1600	1600	0
78	20240213	194000	272790486	1600	1600	1600	1600	0
79	20240213	193900	272790486	1600	1600	1600	1600	0
80	20240213	193800	272790486	1600	1600	1600	1600	0
81	20240213	193700	272790486	1600	1600	1600	1600	0
82	20240213	193600	272790486	1600	1600	1600	1600	0
83	20240213	193500	272790486	1600	1600	1600	1600	0
84	20240213	193400	272790486	1600	1600	1600	1600	0
85	20240213	193300	272790486	1600	1600	1600	1600	0
86	20240213	193200	272790486	1600	1600	1600	1600	0
87	20240213	193100	272790486	1600	1600	1600	1600	0
88	20240213	193000	272790486	1600	1600	1600	1600	0
89	20240213	192900	272790486	1600	1600	1600	1600	0
90	20240213	192800	272790486	1600	1600	1600	1600	0
91	20240213	192700	272790486	1600	1600	1600	1600	0
92	20240213	192600	272790486	1600	1600	1600	1600	565
93	20240213	192500	272790486	1600	1600	1600	1600	0
94	20240213	192400	272790486	1600	1600	1600	1600	0
95	20240213	192300	272790486	1600	1600	1600	1600	0
96	20240213	192200	272790486	1600	1600	1600	1600	0
97	20240213	192100	272790486	1600	1600	1600	1600	0
98	20240213	192000	272790486	1600	1600	1600	1600	0
99	20240213	191900	272790486	1600	1600	1600	1600	0
100	20240213	191800	272790486	1600	1600	1600	1600	0
101	20240213	191700	272790486	1600	1600	1600	1600	0
102	20240213	191600	272790486	1600	1600	1600	1600	0
103	20240213	191500	272790486	1600	1600	1600	1600	0
104	20240213	191400	272790486	1600	1600	1600	1600	0
105	20240213	191300	272790486	1600	1600	1600	1600	0
106	20240213	191200	272790486	1600	1600	1600	1600	0
107	20240213	191100	272790486	1600	1600	1600	1600	0
108	20240213	191000	272790486	1600	1600	1600	1600	0
109	20240213	190900	272790486	1600	1600	1600	1600	0
110	20240213	190800	272790486	1600	1600	1600	1600	0
111	20240213	190700	272790486	1600	1600	1600	1600	0
112	20240213	190600	272790486	1600	1600	1600	1600	0
113	20240213	190500	272790486	1600	1600	1600	1600	0
114	20240213	190400	272790486	1600	1600	1600	1600	0
115	20240213	190300	272790486	1600	1600	1600	1600	0
116	20240213	190200	272790486	1600	1600	1600	1600	0
117	20240213	190100	272790486	1600	1600	1600	1600	0
118	20240213	190000	272790486	1600	1600	1600	1600	0
119	20240213	185900	272790486	1600	1600	1600	1600	0
120	20240213	185800	272790486	1600	1600	1600	1600	0
121	20240213	185700	272790486	1600	1600	1600	1600	0
122	20240213	185600	272790486	1600	1600	1600	1600	565
123	20240213	185500	272790486	1600	1600	1600	1600	0
124	20240213	185400	272790486	1600	1600	1600	1600	0
125	20240213	185300	272790486	1600	1600	1600	1600	0
126	20240213	185200	272790486	1600	1600	1600	1600	0
127	20240213	185100	272790486	1600	1600	1600	1600	0
128	20240213	185000	272790486	1600	1600	1600	1600	0
129	20240213	184900	272790486	1600	1600	1600	1600	0
130	20240213	184800	272790486	1600	1600	1600	1600	0
131	20240213	184700	272790486	1600	1600	1600	1600	0
132	20240213	184600	272790486	1600	1600	1600	1600	0
133	20240213	184500	272790486	1600	1600	1600	1600	0
134	20240213	184400	272790486	1600	1600	1600	1600	0
135	20240213	184300	272790486	1600	1600	1600	1600	0
136	20240213	184200	272790486	1600	1600	1600	1600	0
137	20240213	184100	272790486	1600	1600	1600	1600	0
138	20240213	184000	272790486	1600	1600	1600	1600	0
139	20240213	183900	272790486	1600	1600	1600	1600	0
140	20240213	183800	272790486	1600	1600	1600	1600	0
141	20240213	183700	272790486	1600	1600	1600	1600	0
142	20240213	183600	272790486	1600	1600	1600	1600	0
143	20240213	183500	272790486	1600	1600	1600	1600	0
144	20240213	183400	272790486	1600	1600	1600	1600	0
145	20240213	183300	272790486	1600	1600	1600	1600	0
146	20240213	183200	272790486	1600	1600	1600	1600	0
147	20240213	183100	272790486	1600	1600	1600	1600	0
148	20240213	183000	272790486	1600	1600	1600	1600	0
149	20240213	182900	272790486	1600	1600	1600	1600	0
150	20240213	182800	272790486	1600	1600	1600	1600	0
151	20240213	182700	272790486	1600	1600	1600	1600	0
152	20240213	182600	272790486	1600	1600	1600	1600	565
153	20240213	182500	272790486	1600	1600	1600	1600	0
154	20240213	182400	272790486	1600	1600	1600	1600	0
155	20240213	182300	272790486	1600	1600	1600	1600	0
156	20240213	182200	272790486	1600	1600	1600	1600	0
157	20240213	182100	272790486	1600	1600	1600	1600	0
158	20240213	182000	272790486	1600	1600	1600	1600	0
159	20240213	181900	272790486	1600	1600	1600	1600	0
160	20240213	181800	272790486	1600	1600	1600	1600	0
161	20240213	181700	272790486	1600	1600	1600	1600	0
162	20240213	181600	272790486	1600	1600	1600	1600	0
163	20240213	181500	272790486	1600	1600	1600	1600	0
164	20240213	181400	272790486	1600	1600	1600	1600	0
165	20240213	181300	272790486	1600	1600	1600	1600	0
166	20240213	181200	272790486	1600	1600	1600	1600	0
167	20240213	181100	272790486	1600	1600	1600	1600	0
168	20240213	181000	272790486	1600	1600	1600	1600	0
169	20240213	180900	272790486	1600	1600	1600	1600	0
170	20240213	180800	272790486	1600	1600	1600	1600	0
171	20240213	180700	272790486	1600	1600	1600	1600	0
172	20240213	180600	272790486	1600	1600	1600	1600	0
173	20240213	180500	272790486	1600	1600	1600	1600	0
174	20240213	180400	272790486	1600	1600	1600	1600	0
175	20240213	180300	272790486	1600	1600	1600	1600	0
176	20240213	180200	272790486	1600	1600	1600	1600	0
177	20240213	180100	272790486	1600	1600	1600	1600	0
178	20240213	180000	272790486	1600	1600	1600	1600	0
179	20240213	175900	272790486	1600	1600	1600	1600	0
180	20240213	175800	272790486	1600	1600	1600	1600	0
181	20240213	175700	272790486	1600	1600	1600	1600	0
182	20240213	175600	272790486	1600	1600	1600	1600	565
183	20240213	175500	272790486	1600	1600	1600	1600	0
184	20240213	175400	272790486	1600	1600	1600	1600	0
185	20240213	175300	272790486	1600	1600	1600	1600	0
186	20240213	175200	272790486	1600	1600	1600	1600	0
187	20240213	175100	272790486	1600	1600	1600	1600	0
188	20240213	175000	272790486	1600	1600	1600	1600	0
189	20240213	174900	272790486	1600	1600	1600	1600	0
190	20240213	174800	272790486	1600	1600	1600	1600	0
191	20240213	174700	272790486	1600	1600	1600	1600	0
192	20240213	174600	272790486	1600	1600	1600	1600	0
193	20240213	174500	272790486	1600	1600	1600	1600	0
194	20240213	174400	272790486	1600	1600	1600	1600	0
195	20240213	174300	272790486	1600	1600	1600	1600	0
196	20240213	174200	272790486	1600	1600	1600	1600	0
197	20240213	174100	272790486	1600	1600	1600	1600	0
198	20240213	174000	272790486	1600	1600	1600	1600	0
199	20240213	173900	272790486	1600	1600	1600	1600	0
200	20240213	173800	272790486	1600	1600	1600	1600	0
201	20240213	173700	272790486	1600	1600	1600	1600	0
202	20240213	173600	272790486	1600	1600	1600	1600	0
203	20240213	173500	272790486	1600	1600	1600	1600	0
204	20240213	173400	272790486	1600	1600	1600	1600	0
205	20240213	173300	272790486	1600	1600	1600	1600	0
206	20240213	173200	272790486	1600	1600	1600	1600	0
207	20240213	173100	272790486	1600	1600	1600	1600	0
208	20240213	173000	272790486	1600	1600	1600	1600	0
209	20240213	172900	272790486	1600	1600	1600	1600	0
210	20240213	172800	272790486	1600	1600	1600	1600	0
211	20240213	172700	272790486	1600	1600	1600	1600	0
212	20240213	172600	272790486	1600	1600	1600	1600	565
213	20240213	172500	272790486	1600	1600	1600	1600	0
214	20240213	172400	272790486	1600	1600	1600	1600	0
215	20240213	172300	272790486	1600	1600	1600	1600	0
216	20240213	172200	272790486	1600	1600	1600	1600	0
217	20240213	172100	272790486	1600	1600	1600	1600	0
218	20240213	172000	272790486	1600	1600	1600	1600	0
219	20240213	171900	272790486	1600	1600	1600	1600	0
220	20240213	171800	272790486	1600	1600	1600	1600	0
221	20240213	171700	272790486	1600	1600	1600	1600	0
222	20240213	171600	272790486	1600	1600	1600	1600	0
223	20240213	171500	272790486	1600	1600	1600	1600	0
224	20240213	171400	272790486	1600	1600	1600	1600	0
225	20240213	171300	272790486	1600	1600	1600	1600	0
226	20240213	171200	272790486	1600	1600	1600	1600	0
227	20240213	171100	272790486	1600	1600	1600	1600	0
228	20240213	171000	272790486	1600	1600	1600	1600	0
229	20240213	170900	272790486	1600	1600	1600	1600	0
230	20240213	170800	272790486	1600	1600	1600	1600	0
231	20240213	170700	272790486	1600	1600	1600	1600	0
232	20240213	170600	272790486	1600	1600	1600	1600	0
233	20240213	170500	272790486	1600	1600	1600	1600	0
234	20240213	170400	272790486	1600	1600	1600	1600	0
235	20240213	170300	272790486	1600	1600	1600	1600	0
236	20240213	170200	272790486	1600	1600	1600	1600	0
237	20240213	170100	272790486	1600	1600	1600	1600	0
238	20240213	170000	272790486	1600	1600	1600	1600	0
239	20240213	165900	272790486	1600	1600	1600	1600	0
240	20240213	165800	272790486	1600	1600	1600	1600	0
241	20240213	165700	272790486	1600	1600	1600	1600	0
242	20240213	165600	272790486	1600	1600	1600	1600	565
243	20240213	165500	272790486	1600	1600	1600	1600	0
244	20240213	165400	272790486	1600	1600	1600	1600	0
245	20240213	165300	272790486	1600	1600	1600	1600	0
246	20240213	165200	272790486	1600	1600	1600	1600	0
247	20240213	165100	272790486	1600	1600	1600	1600	0
248	20240213	165000	272790486	1600	1600	1600	1600	0
249	20240213	164900	272790486	1600	1600	1600	1600	0
250	20240213	164800	272790486	1600	1600	1600	1600	0
251	20240213	164700	272790486	1600	1600	1600	1600	0
252	20240213	164600	272790486	1600	1600	1600	1600	0
253	20240213	164500	272790486	1600	1600	1600	1600	0
254	20240213	164400	272790486	1600	1600	1600	1600	0
255	20240213	164300	272790486	1600	1600	1600	1600	0
256	20240213	164200	272790486	1600	1600	1600	1600	0
257	20240213	164100	272790486	1600	1600	1600	1600	0
258	20240213	164000	272790486	1600	1600	1600	1600	0
259	20240213	163900	272790486	1600	1600	1600	1600	0
260	20240213	163800	272790486	1600	1600	1600	1600	0
261	20240213	163700	272790486	1600	1600	1600	1600	0
262	20240213	163600	272790486	1600	1600	1600	1600	0
263	20240213	163500	272790486	1600	1600	1600	1600	0
264	20240213	163400	272790486	1600	1600	1600	1600	0
265	20240213	163300	272790486	1600	1600	1600	1600	0
266	20240213	163200	272790486	1600	1600	1600	1600	0
267	20240213	163100	272790486	1600	1600	1600	1600	0
268	20240213	163000	272790486	1600	1600	1600	1600	0
269	20240213	162900	272790486	1600	1600	1600	1600	0
270	20240213	162800	272790486	1600	1600	1600	1600	0
271	20240213	162700	272790486	1600	1600	1600	1600	0
272	20240213	162600	272790486	1600	1600	1600	1600	565
273	20240213	162500	272790486	1600	1600	1600	1600	0
274	20240213	162400	272790486	1600	1600	1600	1600	0
275	20240213	162300	272790486	1600	1600	1600	1600	0
276	20240213	162200	272790486	1600	1600	1600	1600	0
277	20240213	162100	272790486	1600	1600	1600	1600	0
278	20240213	162000	272790486	1600	1600	1600	1600	0
279	20240213	161900	272790486	1600	1600	1600	1600	0
280	20240213	161800	272790486	1600	1600	1600	1600	0
281	20240213	161700	272790486	1600	1600	1600	1600	0
282	20240213	161600	272790486	1600	1600	1600	1600	0
283	20240213	161500	272790486	1600	1600	1600	1600	0
284	20240213	161400	272790486	1600	1600	1600	1600	0
285	20240213	161300	272790486	1600	1600	1600	1600	0
286	20240213	161200	272790486	1600	1600	1600	1600	0
287	20240213	161100	272790486	1600	1600	1600	1600	0
288	20240213	161000	272790486	1600	1600	1600	1600	0
289	20240213	160900	272790486	1600	1600	1600	1600	0
290	20240213	160800	272790486	1600	1600	1600	1600	0
291	20240213	160700	272790486	1600	1600	1600	1600	0
292	20240213	160600	272790486	1600	1600	1600	1600	0
293	20240213	160500	272790486	1600	1600	1600	1600	0
294	20240213	160400	272790486	1600	1600	1600	1600	0
295	20240213	160300	272790486	1600	1600	1600	1600	0
296	20240213	160200	272790486	1600	1600	1600	1600	0
297	20240213	160100	272790486	1600	1600	1600	1600	0
298	20240213	160000	272790486	1600	1600	1600	1600	0
299	20240213	155900	272790486	1600	1600	1600	1600	0
300	20240213	155800	272790486	1600	1600	1600	1600	0
301	20240213	155700	272790486	1600	1600	1600	1600	0
302	20240213	155600	272790486	1600	1600	1600	1600	565
303	20240213	155500	272790486	1600	1600	1600	1600	0
304	20240213	155400	272790486	1600	1600	1600	1600	0
305	20240213	155300	272790486	1600	1600	1600	1600	0
306	20240213	155200	272790486	1600	1600	1600	1600	0
307	20240213	155100	272790486	1600	1600	1600	1600	0
308	20240213	155000	272790486	1600	1600	1600	1600	0
309	20240213	154900	272790486	1600	1600	1600	1600	0
310	20240213	154800	272790486	1600	1600	1600	1600	0
311	20240213	154700	272790486	1600	1600	1600	1600	0
312	20240213	154600	272790486	1600	1600	1600	1600	0
313	20240213	154500	272790486	1600	1600	1600	1600	0
314	20240213	154400	272790486	1600	1600	1600	1600	0
315	20240213	154300	272790486	1600	1600	1600	1600	0
316	20240213	154200	272790486	1600	1600	1600	1600	0
317	20240213	154100	272790486	1600	1600	1600	1600	0
318	20240213	154000	272790486	1600	1600	1600	1600	0
319	20240213	153900	272790486	1600	1600	1600	1600	0
320	20240213	153800	272790486	1600	1600	1600	1600	0
321	20240213	153700	272790486	1600	1600	1600	1600	0
322	20240213	153600	272790486	1600	1600	1600	1600	0
323	20240213	153500	272790486	1600	1600	1600	1600	0
324	20240213	153400	272790486	1600	1600	1600	1600	0
325	20240213	153300	272790486	1600	1600	1600	1600	0
326	20240213	153200	272790486	1600	1600	1600	1600	0
327	20240213	153100	272790486	1600	1600	1600	1600	0
328	20240213	153000	272790486	1600	1600	1600	1600	565
329	20240213	152900	271886486	1600	1600	1600	1600	0
330	20240213	152800	271886486	1600	1600	1600	1600	0
331	20240213	152700	271886486	1600	1600	1600	1600	0
332	20240213	152600	271886486	1600	1600	1600	1600	0
333	20240213	152500	271886486	1600	1600	1600	1600	0
334	20240213	152400	271886486	1600	1600	1600	1600	0
335	20240213	152300	271886486	1600	1600	1600	1600	0
336	20240213	152200	271886486	1600	1600	1600	1600	0
337	20240213	152100	271886486	1600	1600	1600	1600	0
338	20240213	152000	271886486	1600	1600	1600	1600	0
339	20240213	151900	271886486	1600	1594	1600	1592	346
340	20240213	151800	271334618	1594	1596	1596	1594	28
341	20240213	151700	271289983	1596	1595	1596	1595	700
342	20240213	151600	270173116	1592	1595	1595	1592	694
343	20240213	151500	269066287	1595	1595	1595	1595	0
344	20240213	151400	269066287	1595	1595	1595	1595	0
345	20240213	151300	269066287	1595	1597	1597	1595	305
346	20240213	151200	268579758	1595	1595	1595	1595	0
347	20240213	151100	268579758	1595	1595	1595	1595	0
348	20240213	151000	268579758	1595	1595	1595	1595	0
349	20240213	150900	268579758	1595	1595	1595	1595	133
350	20240213	150800	268367623	1596	1597	1597	1596	869
351	20240213	150700	266979832	1597	1595	1597	1595	78
352	20240213	150600	266855340	1595	1593	1595	1593	55
353	20240213	150500	266767617	1593	1593	1593	1593	10
354	20240213	150400	266751687	1593	1598	1598	1593	234
355	20240213	150300	266378488	1597	1597	1597	1597	32
356	20240213	150200	266327384	1597	1597	1597	1597	63
357	20240213	150100	266226773	1593	1593	1593	1593	4
358	20240213	150000	266220401	1592	1600	1600	1592	483
359	20240213	145900	265449257	1600	1600	1600	1600	0
360	20240213	145800	265449257	1600	1598	1600	1598	30
361	20240213	145700	265401287	1599	1599	1599	1599	0
362	20240213	145600	265401287	1599	1598	1599	1598	594
363	20240213	145500	264451484	1599	1598	1599	1598	10
364	20240213	145400	264435496	1599	1599	1599	1599	51
365	20240213	145300	264353947	1599	1599	1599	1599	10
366	20240213	145200	264337957	1599	1599	1599	1599	0
367	20240213	145100	264337957	1599	1599	1599	1599	0
368	20240213	145000	264337957	1599	1599	1599	1599	15
369	20240213	144900	264313972	1587	1599	1600	1587	25
370	20240213	144800	264274139	1599	1593	1599	1593	20054
371	20240213	144700	232297010	1593	1593	1593	1593	10
372	20240213	144600	232281080	1584	1585	1585	1584	460
373	20240213	144500	231552166	1594	1594	1594	1594	0
374	20240213	144400	231552166	1594	1594	1594	1594	1
375	20240213	144300	231550572	1594	1594	1594	1594	0
376	20240213	144200	231550572	1594	1594	1594	1594	114
377	20240213	144100	231368856	1594	1594	1594	1594	49
378	20240213	144000	231290750	1594	1594	1594	1594	0
379	20240213	143900	231290750	1594	1594	1594	1594	1
380	20240213	143800	231289156	1593	1594	1594	1584	1273
381	20240213	143700	229269670	1594	1594	1594	1594	0
382	20240213	143600	229269670	1594	1594	1594	1594	0
383	20240213	143500	229269670	1594	1594	1594	1594	0
384	20240213	143400	229269670	1594	1594	1594	1594	0
385	20240213	143300	229269670	1594	1594	1594	1594	0
386	20240213	143200	229269670	1594	1594	1594	1594	0
387	20240213	143100	229269670	1594	1594	1594	1594	0
388	20240213	143000	229269670	1594	1594	1594	1594	0
389	20240213	142900	229269670	1594	1594	1594	1594	0
390	20240213	142800	229269670	1594	1594	1594	1594	0
391	20240213	142700	229269670	1594	1585	1594	1585	393
392	20240213	142600	228646756	1594	1594	1594	1594	0
393	20240213	142500	228646756	1594	1594	1594	1594	30
394	20240213	142400	228598936	1594	1594	1594	1594	0
395	20240213	142300	228598936	1594	1594	1594	1594	0
396	20240213	142200	228598936	1594	1594	1594	1594	0
397	20240213	142100	228598936	1594	1594	1594	1594	0
398	20240213	142000	228598936	1594	1594	1594	1594	1000
399	20240213	141900	227004936	1594	1594	1594	1594	0
400	20240213	141800	227004936	1594	1594	1594	1594	0
401	20240213	141700	227004936	1594	1590	1594	1590	291
402	20240213	141600	226542242	1582	1582	1582	1582	0
403	20240213	141500	226542242	1582	1582	1582	1582	0
404	20240213	141400	226542242	1582	1582	1582	1582	0
405	20240213	141300	226542242	1582	1582	1582	1582	0
406	20240213	141200	226542242	1582	1582	1582	1582	0
407	20240213	141100	226542242	1582	1587	1587	1582	802
408	20240213	141000	225271987	1586	1588	1588	1586	754
409	20240213	140900	224075472	1587	1587	1587	1587	218
410	20240213	140800	223729506	1588	1591	1591	1588	237
411	20240213	140700	223352691	1592	1592	1592	1592	0
412	20240213	140600	223352691	1592	1592	1592	1592	1
413	20240213	140500	223351099	1592	1594	1594	1592	15
414	20240213	140400	223327191	1594	1594	1594	1592	4
415	20240213	140300	223320819	1592	1592	1592	1592	2
416	20240213	140200	223317635	1594	1594	1594	1594	0
417	20240213	140100	223317635	1594	1592	1594	1592	9
418	20240213	140000	223303305	1594	1594	1594	1594	0
419	20240213	135900	223303305	1594	1594	1594	1594	0
420	20240213	135800	223303305	1594	1594	1594	1594	777
421	20240213	135700	222064767	1594	1601	1601	1594	736
422	20240213	135600	220889675	1601	1601	1601	1601	0
423	20240213	135500	220889675	1601	1601	1601	1601	0
424	20240213	135400	220889675	1601	1601	1601	1601	0
425	20240213	135300	220889675	1601	1601	1601	1601	0
426	20240213	135200	220889675	1601	1601	1601	1601	2056
427	20240213	135100	217598019	1602	1602	1602	1602	0
428	20240213	135000	217598019	1602	1602	1602	1602	0
429	20240213	134900	217598019	1602	1602	1602	1602	0
430	20240213	134800	217598019	1602	1602	1602	1602	0
431	20240213	134700	217598019	1602	1602	1602	1602	0
432	20240213	134600	217598019	1602	1602	1602	1601	376
433	20240213	134500	216995668	1602	1602	1602	1602	1
434	20240213	134400	216994066	1602	1602	1602	1602	0
435	20240213	134300	216994066	1602	1602	1602	1602	5
436	20240213	134200	216986056	1601	1601	1601	1601	0
437	20240213	134100	216986056	1601	1601	1601	1601	4775
438	20240213	134000	209341281	1601	1601	1601	1600	2627
439	20240213	133900	205135548	1601	1600	1601	1600	4511
440	20240213	133800	197916980	1600	1596	1600	1596	4001
441	20240213	133700	191516360	1596	1595	1596	1595	264
442	20240213	133600	191095081	1595	1593	1595	1593	846
443	20240213	133500	189746203	1593	1592	1593	1592	55
444	20240213	133400	189658589	1592	1592	1592	1592	242
445	20240213	133300	189273325	1591	1590	1591	1590	522
446	20240213	133200	188443127	1589	1585	1589	1585	12563
447	20240213	133100	168504284	1585	1585	1585	1585	209
448	20240213	133000	168173019	1584	1584	1584	1584	0
449	20240213	132900	168173019	1584	1584	1584	1584	0
450	20240213	132800	168173019	1584	1584	1584	1584	0
451	20240213	132700	168173019	1584	1584	1584	1584	0
452	20240213	132600	168173019	1584	1584	1584	1584	0
453	20240213	132500	168173019	1584	1584	1584	1584	0
454	20240213	132400	168173019	1584	1584	1584	1584	0
455	20240213	132300	168173019	1584	1584	1584	1584	0
456	20240213	132200	168173019	1584	1584	1584	1584	0
457	20240213	132100	168173019	1584	1584	1584	1584	0
458	20240213	132000	168173019	1584	1584	1584	1584	0
459	20240213	131900	168173019	1584	1584	1584	1584	1590
460	20240213	131800	165654459	1584	1584	1584	1584	0
461	20240213	131700	165654459	1584	1584	1584	1584	150
462	20240213	131600	165416859	1584	1584	1584	1584	0
463	20240213	131500	165416859	1584	1584	1584	1584	0
464	20240213	131400	165416859	1584	1584	1584	1584	0
465	20240213	131300	165416859	1584	1584	1584	1584	61
466	20240213	131200	165320235	1584	1584	1584	1584	1835
467	20240213	131100	162413595	1581	1581	1581	1581	0
468	20240213	131000	162413595	1581	1581	1581	1581	0
469	20240213	130900	162413595	1581	1582	1582	1581	530
470	20240213	130800	161575627	1581	1581	1581	1581	0
471	20240213	130700	161575627	1581	1582	1582	1581	636
472	20240213	130600	160569542	1585	1585	1585	1585	0
473	20240213	130500	160569542	1585	1585	1585	1585	0
474	20240213	130400	160569542	1585	1585	1585	1585	0
475	20240213	130300	160569542	1585	1585	1585	1585	50
476	20240213	130200	160490292	1585	1585	1585	1585	0
477	20240213	130100	160490292	1585	1585	1585	1585	13
478	20240213	130000	160469687	1585	1585	1585	1585	50
479	20240213	125900	160390437	1582	1582	1582	1582	0
480	20240213	125800	160390437	1582	1582	1582	1582	0
481	20240213	125700	160390437	1582	1582	1582	1582	19
482	20240213	125600	160360379	1582	1583	1583	1582	600
483	20240213	125500	159411167	1582	1582	1582	1582	0
484	20240213	125400	159411167	1582	1582	1582	1582	0
485	20240213	125300	159411167	1582	1582	1582	1582	0
486	20240213	125200	159411167	1582	1582	1582	1582	0
487	20240213	125100	159411167	1582	1582	1582	1582	0
488	20240213	125000	159411167	1582	1582	1582	1582	0
489	20240213	124900	159411167	1582	1582	1582	1582	0
490	20240213	124800	159411167	1582	1582	1582	1582	3000
491	20240213	124700	154665167	1582	1582	1582	1582	0
492	20240213	124600	154665167	1582	1582	1582	1582	0
493	20240213	124500	154665167	1582	1582	1582	1582	0
494	20240213	124400	154665167	1582	1582	1582	1582	0
495	20240213	124300	154665167	1582	1582	1582	1582	0
496	20240213	124200	154665167	1582	1582	1582	1582	770
497	20240213	124100	153447027	1585	1585	1585	1585	0
498	20240213	124000	153447027	1585	1585	1585	1585	0
499	20240213	123900	153447027	1585	1585	1585	1585	0
500	20240213	123800	153447027	1585	1585	1585	1585	0
501	20240213	123700	153447027	1585	1585	1585	1585	0
502	20240213	123600	153447027	1585	1585	1585	1585	0
503	20240213	123500	153447027	1585	1585	1585	1585	0
504	20240213	123400	153447027	1585	1585	1585	1585	100
505	20240213	123300	153288527	1585	1585	1585	1585	0
506	20240213	123200	153288527	1585	1585	1585	1585	0
507	20240213	123100	153288527	1585	1585	1585	1585	19
508	20240213	123000	153258412	1585	1585	1585	1585	2
509	20240213	122900	153255242	1585	1585	1585	1585	30
510	20240213	122800	153207692	1582	1585	1585	1582	161
511	20240213	122700	152952987	1585	1585	1585	1585	0
512	20240213	122600	152952987	1585	1585	1585	1585	0
513	20240213	122500	152952987	1585	1585	1585	1585	150
514	20240213	122400	152715237	1585	1585	1585	1585	436
515	20240213	122300	152024177	1583	1583	1583	1583	0
516	20240213	122200	152024177	1583	1583	1583	1583	1146
517	20240213	122100	150210059	1583	1583	1583	1583	653
518	20240213	122000	149176360	1583	1583	1583	1583	0
519	20240213	121900	149176360	1583	1583	1583	1583	30
520	20240213	121800	149128870	1580	1580	1580	1580	0
521	20240213	121700	149128870	1580	1580	1580	1580	0
522	20240213	121600	149128870	1580	1580	1580	1580	0
523	20240213	121500	149128870	1580	1580	1580	1580	0
524	20240213	121400	149128870	1580	1581	1581	1580	209
525	20240213	121300	148798632	1583	1583	1583	1583	0
526	20240213	121200	148798632	1583	1583	1583	1583	409
527	20240213	121100	148151185	1580	1580	1580	1580	0
528	20240213	121000	148151185	1580	1580	1580	1580	0
529	20240213	120900	148151185	1580	1580	1580	1580	0
530	20240213	120800	148151185	1580	1580	1580	1580	0
531	20240213	120700	148151185	1580	1580	1580	1580	0
532	20240213	120600	148151185	1580	1580	1580	1580	204
533	20240213	120500	147828865	1580	1580	1580	1580	0
534	20240213	120400	147828865	1580	1580	1580	1580	0
535	20240213	120300	147828865	1580	1582	1582	1580	647
536	20240213	120200	146806387	1582	1582	1582	1582	100
537	20240213	120100	146648187	1582	1582	1582	1582	0
538	20240213	120000	146648187	1582	1583	1583	1582	2620
539	20240213	115900	142500745	1584	1584	1584	1584	0
540	20240213	115800	142500745	1584	1585	1585	1584	93
541	20240213	115700	142353357	1585	1585	1585	1585	1000
542	20240213	115600	140768357	1585	1585	1585	1585	1002
543	20240213	115500	139180187	1585	1585	1585	1585	0
544	20240213	115400	139180187	1585	1585	1585	1585	155
545	20240213	115300	138934512	1585	1585	1585	1585	65
546	20240213	115200	138831487	1585	1585	1585	1585	1551
547	20240213	115100	136373152	1584	1584	1584	1584	0
548	20240213	115000	136373152	1584	1584	1584	1584	0
549	20240213	114900	136373152	1584	1584	1584	1584	0
550	20240213	114800	136373152	1584	1584	1584	1584	0
551	20240213	114700	136373152	1584	1584	1584	1584	0
552	20240213	114600	136373152	1584	1584	1584	1584	0
553	20240213	114500	136373152	1584	1584	1584	1584	0
554	20240213	114400	136373152	1584	1584	1584	1584	0
555	20240213	114300	136373152	1584	1584	1584	1584	992
556	20240213	114200	134801824	1584	1584	1584	1584	8
557	20240213	114100	134789152	1584	1584	1584	1584	0
558	20240213	114000	134789152	1584	1584	1584	1584	800
559	20240213	113900	133521952	1585	1585	1585	1585	1395
560	20240213	113800	131310877	1585	1584	1585	1584	10
561	20240213	113700	131295032	1585	1585	1585	1585	0
562	20240213	113600	131295032	1585	1584	1585	1584	4
563	20240213	113500	131288694	1586	1586	1586	1586	0
564	20240213	113400	131288694	1586	1584	1586	1584	9220
565	20240213	113300	116678530	1583	1583	1583	1583	0
566	20240213	113200	116678530	1583	1583	1583	1583	0
567	20240213	113100	116678530	1583	1583	1583	1583	0
568	20240213	113000	116678530	1583	1583	1583	1583	1266
569	20240213	112900	114674452	1583	1583	1583	1583	100
570	20240213	112800	114516152	1582	1582	1582	1582	0
571	20240213	112700	114516152	1582	1580	1582	1580	246
572	20240213	112600	114127438	1582	1582	1582	1582	0
573	20240213	112500	114127438	1582	1582	1582	1582	0
574	20240213	112400	114127438	1582	1582	1582	1582	0
575	20240213	112300	114127438	1582	1582	1582	1582	4
576	20240213	112200	114121110	1582	1582	1582	1582	745
577	20240213	112100	112942520	1578	1578	1578	1578	0
578	20240213	112000	112942520	1578	1578	1578	1578	0
579	20240213	111900	112942520	1578	1578	1578	1578	0
580	20240213	111800	112942520	1578	1578	1578	1578	0
581	20240213	111700	112942520	1578	1578	1578	1578	0
582	20240213	111600	112942520	1578	1578	1578	1578	0
583	20240213	111500	112942520	1578	1580	1580	1578	982
584	20240213	111400	111391890	1579	1579	1579	1579	0
585	20240213	111300	111391890	1579	1579	1579	1579	0
586	20240213	111200	111391890	1579	1579	1579	1579	0
587	20240213	111100	111391890	1579	1579	1579	1579	0
588	20240213	111000	111391890	1579	1579	1579	1579	0
589	20240213	110900	111391890	1579	1579	1579	1579	0
590	20240213	110800	111391890	1579	1579	1579	1579	0
591	20240213	110700	111391890	1579	1579	1579	1579	984
592	20240213	110600	109838154	1579	1579	1579	1579	0
593	20240213	110500	109838154	1579	1579	1579	1579	0
594	20240213	110400	109838154	1579	1579	1579	1579	597
595	20240213	110300	108895491	1579	1579	1579	1579	0
596	20240213	110200	108895491	1579	1579	1579	1579	0
597	20240213	110100	108895491	1579	1579	1579	1579	0
598	20240213	110000	108895491	1579	1579	1579	1579	0
599	20240213	105900	108895491	1579	1579	1579	1579	0
600	20240213	105800	108895491	1579	1579	1579	1579	1338
601	20240213	105700	106782789	1583	1583	1583	1583	12
602	20240213	105600	106763793	1578	1578	1578	1578	0
603	20240213	105500	106763793	1578	1578	1578	1578	0
604	20240213	105400	106763793	1578	1578	1578	1578	0
605	20240213	105300	106763793	1578	1578	1578	1578	0
606	20240213	105200	106763793	1578	1578	1578	1578	0
607	20240213	105100	106763793	1578	1578	1578	1578	0
608	20240213	105000	106763793	1578	1578	1578	1578	0
609	20240213	104900	106763793	1578	1578	1578	1578	455
610	20240213	104800	106045803	1583	1583	1583	1583	0
611	20240213	104700	106045803	1583	1583	1583	1583	4
612	20240213	104600	106039471	1582	1582	1582	1582	0
613	20240213	104500	106039471	1582	1582	1582	1582	0
614	20240213	104400	106039471	1582	1582	1582	1582	0
615	20240213	104300	106039471	1582	1582	1582	1582	0
616	20240213	104200	106039471	1582	1582	1582	1582	0
617	20240213	104100	106039471	1582	1582	1582	1582	0
618	20240213	104000	106039471	1582	1582	1582	1582	0
619	20240213	103900	106039471	1582	1582	1582	1582	112
620	20240213	103800	105862287	1582	1582	1582	1582	907
621	20240213	103700	104427413	1585	1585	1585	1585	1
622	20240213	103600	104425828	1582	1582	1582	1582	65
623	20240213	103500	104322998	1585	1585	1585	1585	0
624	20240213	103400	104322998	1585	1585	1585	1585	0
625	20240213	103300	104322998	1585	1585	1585	1585	0
626	20240213	103200	104322998	1585	1585	1585	1585	0
627	20240213	103100	104322998	1585	1585	1585	1585	1
628	20240213	103000	104321413	1582	1584	1584	1582	273
629	20240213	102900	103889523	1586	1586	1586	1586	0
630	20240213	102800	103889523	1586	1586	1586	1586	0
631	20240213	102700	103889523	1586	1586	1586	1586	0
632	20240213	102600	103889523	1586	1586	1586	1586	0
633	20240213	102500	103889523	1586	1585	1586	1585	4
634	20240213	102400	103883181	1582	1582	1582	1582	0
635	20240213	102300	103883181	1582	1582	1582	1582	246
636	20240213	102200	103494009	1586	1586	1586	1586	0
637	20240213	102100	103494009	1586	1586	1586	1586	0
638	20240213	102000	103494009	1586	1586	1586	1586	0
639	20240213	101900	103494009	1586	1586	1586	1586	0
640	20240213	101800	103494009	1586	1586	1586	1586	0
641	20240213	101700	103494009	1586	1586	1586	1586	0
642	20240213	101600	103494009	1586	1586	1586	1586	50
643	20240213	101500	103414709	1582	1584	1584	1582	223
644	20240213	101400	103061905	1582	1582	1582	1582	0
645	20240213	101300	103061905	1582	1582	1582	1582	19
646	20240213	101200	103031847	1582	1585	1585	1582	666
647	20240213	101100	101977199	1586	1586	1586	1586	0
648	20240213	101000	101977199	1586	1586	1586	1586	0
649	20240213	100900	101977199	1586	1586	1586	1586	19
650	20240213	100800	101947065	1586	1586	1586	1586	200
651	20240213	100700	101629865	1587	1587	1587	1587	0
652	20240213	100600	101629865	1587	1587	1587	1587	0
653	20240213	100500	101629865	1587	1587	1587	1587	0
654	20240213	100400	101629865	1587	1587	1587	1587	0
655	20240213	100300	101629865	1587	1587	1587	1587	0
656	20240213	100200	101629865	1587	1587	1587	1587	0
657	20240213	100100	101629865	1587	1587	1587	1587	725
658	20240213	100000	100479290	1587	1585	1587	1585	4636
659	20240213	095900	93125958	1584	1584	1585	1584	5336
660	20240213	095800	84669905	1584	1584	1584	1584	1553
661	20240213	095700	82209953	1584	1584	1585	1584	5420
662	20240213	095600	73624373	1584	1580	1584	1580	251
663	20240213	095500	73226793	1585	1585	1585	1585	50
664	20240213	095400	73147543	1586	1586	1586	1586	0
665	20240213	095300	73147543	1586	1584	1586	1584	5313
666	20240213	095200	64728751	1584	1581	1584	1581	10976
667	20240213	095100	47363961	1582	1582	1582	1582	60
668	20240213	095000	47269041	1582	1582	1582	1582	0
669	20240213	094900	47269041	1582	1582	1582	1582	1
670	20240213	094800	47267459	1582	1582	1582	1582	12
671	20240213	094700	47248475	1582	1582	1582	1582	0
672	20240213	094600	47248475	1582	1581	1582	1581	32
673	20240213	094500	47197882	1573	1579	1579	1573	123
674	20240213	094400	47004163	1581	1581	1581	1581	98
675	20240213	094300	46849225	1580	1580	1580	1580	81
676	20240213	094200	46721245	1580	1580	1580	1580	12
677	20240213	094100	46702285	1579	1577	1579	1572	603
678	20240213	094000	45754040	1572	1572	1572	1572	0
679	20240213	093900	45754040	1572	1572	1572	1572	0
680	20240213	093800	45754040	1572	1573	1580	1572	630
681	20240213	093700	44763220	1580	1580	1580	1580	0
682	20240213	093600	44763220	1580	1579	1580	1579	185
683	20240213	093500	44470930	1579	1579	1579	1579	0
684	20240213	093400	44470930	1579	1579	1579	1579	353
685	20240213	093300	43913543	1572	1572	1572	1572	2014
686	20240213	093200	40747535	1572	1572	1572	1572	0
687	20240213	093100	40747535	1572	1572	1572	1572	0
688	20240213	093000	40747535	1572	1575	1575	1572	387
689	20240213	092900	40138817	1576	1576	1576	1576	186
690	20240213	092800	39845681	1575	1575	1575	1575	87
691	20240213	092700	39708656	1571	1574	1574	1571	435
692	20240213	092600	39025265	1575	1575	1575	1575	1
693	20240213	092500	39023690	1571	1571	1571	1571	0
694	20240213	092400	39023690	1571	1573	1573	1571	7178
695	20240213	092300	27742610	1573	1573	1573	1573	314
696	20240213	092200	27248688	1581	1574	1581	1573	267
697	20240213	092100	26828118	1574	1574	1574	1574	0
698	20240213	092000	26828118	1574	1583	1583	1574	747
699	20240213	091900	25646980	1587	1586	1587	1586	25
700	20240213	091800	25607328	1586	1586	1586	1586	10
701	20240213	091700	25591468	1585	1578	1585	1578	9958
702	20240213	091600	9838541	1578	1579	1579	1578	307
703	20240213	091500	9353789	1579	1579	1579	1579	0
704	20240213	091400	9353789	1579	1579	1579	1579	10
705	20240213	091300	9337999	1578	1578	1578	1578	0
706	20240213	091200	9337999	1578	1578	1578	1578	0
707	20240213	091100	9337999	1578	1575	1578	1575	1722
708	20240213	091000	6625789	1574	1567	1574	1567	1854
709	20240213	090900	3710567	1567	1571	1571	1567	1204
710	20240213	090800	1819899	1566	1566	1566	1566	3
711	20240213	090700	1815201	1567	1568	1568	1567	632
712	20240213	090600	824552	1571	1571	1571	1571	0
713	20240213	090500	824552	1571	1568	1571	1568	73
714	20240213	090400	709887	1568	1568	1568	1568	218
715	20240213	090300	368063	1567	1567	1567	1567	0
716	20240213	090200	368063	1567	1567	1567	1567	0
717	20240213	090100	368063	1567	1567	1567	1567	0
718	20240213	090000	368063	1567	1566	1567	1566	235