KissMeData/336060/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210200	299621507	1568	1568	1568	1568	2630
3	20240213	210100	299621507	1568	1568	1568	1568	0
4	20240213	210000	299621507	1568	1568	1568	1568	0
5	20240213	205900	299621507	1568	1568	1568	1568	0
6	20240213	205800	299621507	1568	1568	1568	1568	0
7	20240213	205700	299621507	1568	1568	1568	1568	0
8	20240213	205600	299621507	1568	1568	1568	1568	0
9	20240213	205500	299621507	1568	1568	1568	1568	0
10	20240213	205400	299621507	1568	1568	1568	1568	0
11	20240213	205300	299621507	1568	1568	1568	1568	0
12	20240213	205200	299621507	1568	1568	1568	1568	0
13	20240213	205100	299621507	1568	1568	1568	1568	0
14	20240213	205000	299621507	1568	1568	1568	1568	0
15	20240213	204900	299621507	1568	1568	1568	1568	0
16	20240213	204800	299621507	1568	1568	1568	1568	0
17	20240213	204700	299621507	1568	1568	1568	1568	0
18	20240213	204600	299621507	1568	1568	1568	1568	0
19	20240213	204500	299621507	1568	1568	1568	1568	0
20	20240213	204400	299621507	1568	1568	1568	1568	0
21	20240213	204300	299621507	1568	1568	1568	1568	0
22	20240213	204200	299621507	1568	1568	1568	1568	0
23	20240213	204100	299621507	1568	1568	1568	1568	0
24	20240213	204000	299621507	1568	1568	1568	1568	0
25	20240213	203900	299621507	1568	1568	1568	1568	0
26	20240213	203800	299621507	1568	1568	1568	1568	0
27	20240213	203700	299621507	1568	1568	1568	1568	0
28	20240213	203600	299621507	1568	1568	1568	1568	0
29	20240213	203500	299621507	1568	1568	1568	1568	0
30	20240213	203400	299621507	1568	1568	1568	1568	0
31	20240213	203300	299621507	1568	1568	1568	1568	0
32	20240213	203200	299621507	1568	1568	1568	1568	2630
33	20240213	203100	299621507	1568	1568	1568	1568	0
34	20240213	203000	299621507	1568	1568	1568	1568	0
35	20240213	202900	299621507	1568	1568	1568	1568	0
36	20240213	202800	299621507	1568	1568	1568	1568	0
37	20240213	202700	299621507	1568	1568	1568	1568	0
38	20240213	202600	299621507	1568	1568	1568	1568	0
39	20240213	202500	299621507	1568	1568	1568	1568	0
40	20240213	202400	299621507	1568	1568	1568	1568	0
41	20240213	202300	299621507	1568	1568	1568	1568	0
42	20240213	202200	299621507	1568	1568	1568	1568	0
43	20240213	202100	299621507	1568	1568	1568	1568	0
44	20240213	202000	299621507	1568	1568	1568	1568	0
45	20240213	201900	299621507	1568	1568	1568	1568	0
46	20240213	201800	299621507	1568	1568	1568	1568	0
47	20240213	201700	299621507	1568	1568	1568	1568	0
48	20240213	201600	299621507	1568	1568	1568	1568	0
49	20240213	201500	299621507	1568	1568	1568	1568	0
50	20240213	201400	299621507	1568	1568	1568	1568	0
51	20240213	201300	299621507	1568	1568	1568	1568	0
52	20240213	201200	299621507	1568	1568	1568	1568	0
53	20240213	201100	299621507	1568	1568	1568	1568	0
54	20240213	201000	299621507	1568	1568	1568	1568	0
55	20240213	200900	299621507	1568	1568	1568	1568	0
56	20240213	200800	299621507	1568	1568	1568	1568	0
57	20240213	200700	299621507	1568	1568	1568	1568	0
58	20240213	200600	299621507	1568	1568	1568	1568	0
59	20240213	200500	299621507	1568	1568	1568	1568	0
60	20240213	200400	299621507	1568	1568	1568	1568	0
61	20240213	200300	299621507	1568	1568	1568	1568	0
62	20240213	200200	299621507	1568	1568	1568	1568	2630
63	20240213	200100	299621507	1568	1568	1568	1568	0
64	20240213	200000	299621507	1568	1568	1568	1568	0
65	20240213	195900	299621507	1568	1568	1568	1568	0
66	20240213	195800	299621507	1568	1568	1568	1568	0
67	20240213	195700	299621507	1568	1568	1568	1568	0
68	20240213	195600	299621507	1568	1568	1568	1568	0
69	20240213	195500	299621507	1568	1568	1568	1568	0
70	20240213	195400	299621507	1568	1568	1568	1568	0
71	20240213	195300	299621507	1568	1568	1568	1568	0
72	20240213	195200	299621507	1568	1568	1568	1568	0
73	20240213	195100	299621507	1568	1568	1568	1568	0
74	20240213	195000	299621507	1568	1568	1568	1568	0
75	20240213	194900	299621507	1568	1568	1568	1568	0
76	20240213	194800	299621507	1568	1568	1568	1568	0
77	20240213	194700	299621507	1568	1568	1568	1568	0
78	20240213	194600	299621507	1568	1568	1568	1568	0
79	20240213	194500	299621507	1568	1568	1568	1568	0
80	20240213	194400	299621507	1568	1568	1568	1568	0
81	20240213	194300	299621507	1568	1568	1568	1568	0
82	20240213	194200	299621507	1568	1568	1568	1568	0
83	20240213	194100	299621507	1568	1568	1568	1568	0
84	20240213	194000	299621507	1568	1568	1568	1568	0
85	20240213	193900	299621507	1568	1568	1568	1568	0
86	20240213	193800	299621507	1568	1568	1568	1568	0
87	20240213	193700	299621507	1568	1568	1568	1568	0
88	20240213	193600	299621507	1568	1568	1568	1568	0
89	20240213	193500	299621507	1568	1568	1568	1568	0
90	20240213	193400	299621507	1568	1568	1568	1568	0
91	20240213	193300	299621507	1568	1568	1568	1568	0
92	20240213	193200	299621507	1568	1568	1568	1568	2630
93	20240213	193100	299621507	1568	1568	1568	1568	0
94	20240213	193000	299621507	1568	1568	1568	1568	0
95	20240213	192900	299621507	1568	1568	1568	1568	0
96	20240213	192800	299621507	1568	1568	1568	1568	0
97	20240213	192700	299621507	1568	1568	1568	1568	0
98	20240213	192600	299621507	1568	1568	1568	1568	0
99	20240213	192500	299621507	1568	1568	1568	1568	0
100	20240213	192400	299621507	1568	1568	1568	1568	0
101	20240213	192300	299621507	1568	1568	1568	1568	0
102	20240213	192200	299621507	1568	1568	1568	1568	0
103	20240213	192100	299621507	1568	1568	1568	1568	0
104	20240213	192000	299621507	1568	1568	1568	1568	0
105	20240213	191900	299621507	1568	1568	1568	1568	0
106	20240213	191800	299621507	1568	1568	1568	1568	0
107	20240213	191700	299621507	1568	1568	1568	1568	0
108	20240213	191600	299621507	1568	1568	1568	1568	0
109	20240213	191500	299621507	1568	1568	1568	1568	0
110	20240213	191400	299621507	1568	1568	1568	1568	0
111	20240213	191300	299621507	1568	1568	1568	1568	0
112	20240213	191200	299621507	1568	1568	1568	1568	0
113	20240213	191100	299621507	1568	1568	1568	1568	0
114	20240213	191000	299621507	1568	1568	1568	1568	0
115	20240213	190900	299621507	1568	1568	1568	1568	0
116	20240213	190800	299621507	1568	1568	1568	1568	0
117	20240213	190700	299621507	1568	1568	1568	1568	0
118	20240213	190600	299621507	1568	1568	1568	1568	0
119	20240213	190500	299621507	1568	1568	1568	1568	0
120	20240213	190400	299621507	1568	1568	1568	1568	0
121	20240213	190300	299621507	1568	1568	1568	1568	0
122	20240213	190200	299621507	1568	1568	1568	1568	2630
123	20240213	190100	299621507	1568	1568	1568	1568	0
124	20240213	190000	299621507	1568	1568	1568	1568	0
125	20240213	185900	299621507	1568	1568	1568	1568	0
126	20240213	185800	299621507	1568	1568	1568	1568	0
127	20240213	185700	299621507	1568	1568	1568	1568	0
128	20240213	185600	299621507	1568	1568	1568	1568	0
129	20240213	185500	299621507	1568	1568	1568	1568	0
130	20240213	185400	299621507	1568	1568	1568	1568	0
131	20240213	185300	299621507	1568	1568	1568	1568	0
132	20240213	185200	299621507	1568	1568	1568	1568	0
133	20240213	185100	299621507	1568	1568	1568	1568	0
134	20240213	185000	299621507	1568	1568	1568	1568	0
135	20240213	184900	299621507	1568	1568	1568	1568	0
136	20240213	184800	299621507	1568	1568	1568	1568	0
137	20240213	184700	299621507	1568	1568	1568	1568	0
138	20240213	184600	299621507	1568	1568	1568	1568	0
139	20240213	184500	299621507	1568	1568	1568	1568	0
140	20240213	184400	299621507	1568	1568	1568	1568	0
141	20240213	184300	299621507	1568	1568	1568	1568	0
142	20240213	184200	299621507	1568	1568	1568	1568	0
143	20240213	184100	299621507	1568	1568	1568	1568	0
144	20240213	184000	299621507	1568	1568	1568	1568	0
145	20240213	183900	299621507	1568	1568	1568	1568	0
146	20240213	183800	299621507	1568	1568	1568	1568	0
147	20240213	183700	299621507	1568	1568	1568	1568	0
148	20240213	183600	299621507	1568	1568	1568	1568	0
149	20240213	183500	299621507	1568	1568	1568	1568	0
150	20240213	183400	299621507	1568	1568	1568	1568	0
151	20240213	183300	299621507	1568	1568	1568	1568	0
152	20240213	183200	299621507	1568	1568	1568	1568	2630
153	20240213	183100	299621507	1568	1568	1568	1568	0
154	20240213	183000	299621507	1568	1568	1568	1568	0
155	20240213	182900	299621507	1568	1568	1568	1568	0
156	20240213	182800	299621507	1568	1568	1568	1568	0
157	20240213	182700	299621507	1568	1568	1568	1568	0
158	20240213	182600	299621507	1568	1568	1568	1568	0
159	20240213	182500	299621507	1568	1568	1568	1568	0
160	20240213	182400	299621507	1568	1568	1568	1568	0
161	20240213	182300	299621507	1568	1568	1568	1568	0
162	20240213	182200	299621507	1568	1568	1568	1568	0
163	20240213	182100	299621507	1568	1568	1568	1568	0
164	20240213	182000	299621507	1568	1568	1568	1568	0
165	20240213	181900	299621507	1568	1568	1568	1568	0
166	20240213	181800	299621507	1568	1568	1568	1568	0
167	20240213	181700	299621507	1568	1568	1568	1568	0
168	20240213	181600	299621507	1568	1568	1568	1568	0
169	20240213	181500	299621507	1568	1568	1568	1568	0
170	20240213	181400	299621507	1568	1568	1568	1568	0
171	20240213	181300	299621507	1568	1568	1568	1568	0
172	20240213	181200	299621507	1568	1568	1568	1568	0
173	20240213	181100	299621507	1568	1568	1568	1568	0
174	20240213	181000	299621507	1568	1568	1568	1568	0
175	20240213	180900	299621507	1568	1568	1568	1568	0
176	20240213	180800	299621507	1568	1568	1568	1568	0
177	20240213	180700	299621507	1568	1568	1568	1568	0
178	20240213	180600	299621507	1568	1568	1568	1568	0
179	20240213	180500	299621507	1568	1568	1568	1568	0
180	20240213	180400	299621507	1568	1568	1568	1568	0
181	20240213	180300	299621507	1568	1568	1568	1568	0
182	20240213	180200	299621507	1568	1568	1568	1568	2630
183	20240213	180100	299621507	1568	1568	1568	1568	0
184	20240213	180000	299621507	1568	1568	1568	1568	0
185	20240213	175900	299621507	1568	1568	1568	1568	0
186	20240213	175800	299621507	1568	1568	1568	1568	0
187	20240213	175700	299621507	1568	1568	1568	1568	0
188	20240213	175600	299621507	1568	1568	1568	1568	0
189	20240213	175500	299621507	1568	1568	1568	1568	0
190	20240213	175400	299621507	1568	1568	1568	1568	0
191	20240213	175300	299621507	1568	1568	1568	1568	0
192	20240213	175200	299621507	1568	1568	1568	1568	0
193	20240213	175100	299621507	1568	1568	1568	1568	0
194	20240213	175000	299621507	1568	1568	1568	1568	0
195	20240213	174900	299621507	1568	1568	1568	1568	0
196	20240213	174800	299621507	1568	1568	1568	1568	0
197	20240213	174700	299621507	1568	1568	1568	1568	0
198	20240213	174600	299621507	1568	1568	1568	1568	0
199	20240213	174500	299621507	1568	1568	1568	1568	0
200	20240213	174400	299621507	1568	1568	1568	1568	0
201	20240213	174300	299621507	1568	1568	1568	1568	0
202	20240213	174200	299621507	1568	1568	1568	1568	0
203	20240213	174100	299621507	1568	1568	1568	1568	0
204	20240213	174000	299621507	1568	1568	1568	1568	0
205	20240213	173900	299621507	1568	1568	1568	1568	0
206	20240213	173800	299621507	1568	1568	1568	1568	0
207	20240213	173700	299621507	1568	1568	1568	1568	0
208	20240213	173600	299621507	1568	1568	1568	1568	0
209	20240213	173500	299621507	1568	1568	1568	1568	0
210	20240213	173400	299621507	1568	1568	1568	1568	0
211	20240213	173300	299621507	1568	1568	1568	1568	0
212	20240213	173200	299621507	1568	1568	1568	1568	2630
213	20240213	173100	299621507	1568	1568	1568	1568	0
214	20240213	173000	299621507	1568	1568	1568	1568	0
215	20240213	172900	299621507	1568	1568	1568	1568	0
216	20240213	172800	299621507	1568	1568	1568	1568	0
217	20240213	172700	299621507	1568	1568	1568	1568	0
218	20240213	172600	299621507	1568	1568	1568	1568	0
219	20240213	172500	299621507	1568	1568	1568	1568	0
220	20240213	172400	299621507	1568	1568	1568	1568	0
221	20240213	172300	299621507	1568	1568	1568	1568	0
222	20240213	172200	299621507	1568	1568	1568	1568	0
223	20240213	172100	299621507	1568	1568	1568	1568	0
224	20240213	172000	299621507	1568	1568	1568	1568	0
225	20240213	171900	299621507	1568	1568	1568	1568	0
226	20240213	171800	299621507	1568	1568	1568	1568	0
227	20240213	171700	299621507	1568	1568	1568	1568	0
228	20240213	171600	299621507	1568	1568	1568	1568	0
229	20240213	171500	299621507	1568	1568	1568	1568	0
230	20240213	171400	299621507	1568	1568	1568	1568	0
231	20240213	171300	299621507	1568	1568	1568	1568	0
232	20240213	171200	299621507	1568	1568	1568	1568	0
233	20240213	171100	299621507	1568	1568	1568	1568	0
234	20240213	171000	299621507	1568	1568	1568	1568	0
235	20240213	170900	299621507	1568	1568	1568	1568	0
236	20240213	170800	299621507	1568	1568	1568	1568	0
237	20240213	170700	299621507	1568	1568	1568	1568	0
238	20240213	170600	299621507	1568	1568	1568	1568	0
239	20240213	170500	299621507	1568	1568	1568	1568	0
240	20240213	170400	299621507	1568	1568	1568	1568	0
241	20240213	170300	299621507	1568	1568	1568	1568	0
242	20240213	170200	299621507	1568	1568	1568	1568	2630
243	20240213	170100	299621507	1568	1568	1568	1568	0
244	20240213	170000	299621507	1568	1568	1568	1568	0
245	20240213	165900	299621507	1568	1568	1568	1568	0
246	20240213	165800	299621507	1568	1568	1568	1568	0
247	20240213	165700	299621507	1568	1568	1568	1568	0
248	20240213	165600	299621507	1568	1568	1568	1568	0
249	20240213	165500	299621507	1568	1568	1568	1568	0
250	20240213	165400	299621507	1568	1568	1568	1568	0
251	20240213	165300	299621507	1568	1568	1568	1568	0
252	20240213	165200	299621507	1568	1568	1568	1568	0
253	20240213	165100	299621507	1568	1568	1568	1568	0
254	20240213	165000	299621507	1568	1568	1568	1568	0
255	20240213	164900	299621507	1568	1568	1568	1568	0
256	20240213	164800	299621507	1568	1568	1568	1568	0
257	20240213	164700	299621507	1568	1568	1568	1568	0
258	20240213	164600	299621507	1568	1568	1568	1568	0
259	20240213	164500	299621507	1568	1568	1568	1568	0
260	20240213	164400	299621507	1568	1568	1568	1568	0
261	20240213	164300	299621507	1568	1568	1568	1568	0
262	20240213	164200	299621507	1568	1568	1568	1568	0
263	20240213	164100	299621507	1568	1568	1568	1568	0
264	20240213	164000	299621507	1568	1568	1568	1568	0
265	20240213	163900	299621507	1568	1568	1568	1568	0
266	20240213	163800	299621507	1568	1568	1568	1568	0
267	20240213	163700	299621507	1568	1568	1568	1568	0
268	20240213	163600	299621507	1568	1568	1568	1568	0
269	20240213	163500	299621507	1568	1568	1568	1568	0
270	20240213	163400	299621507	1568	1568	1568	1568	0
271	20240213	163300	299621507	1568	1568	1568	1568	0
272	20240213	163200	299621507	1568	1568	1568	1568	2630
273	20240213	163100	299621507	1568	1568	1568	1568	0
274	20240213	163000	299621507	1568	1568	1568	1568	0
275	20240213	162900	299621507	1568	1568	1568	1568	0
276	20240213	162800	299621507	1568	1568	1568	1568	0
277	20240213	162700	299621507	1568	1568	1568	1568	0
278	20240213	162600	299621507	1568	1568	1568	1568	0
279	20240213	162500	299621507	1568	1568	1568	1568	0
280	20240213	162400	299621507	1568	1568	1568	1568	0
281	20240213	162300	299621507	1568	1568	1568	1568	0
282	20240213	162200	299621507	1568	1568	1568	1568	0
283	20240213	162100	299621507	1568	1568	1568	1568	0
284	20240213	162000	299621507	1568	1568	1568	1568	0
285	20240213	161900	299621507	1568	1568	1568	1568	0
286	20240213	161800	299621507	1568	1568	1568	1568	0
287	20240213	161700	299621507	1568	1568	1568	1568	0
288	20240213	161600	299621507	1568	1568	1568	1568	0
289	20240213	161500	299621507	1568	1568	1568	1568	0
290	20240213	161400	299621507	1568	1568	1568	1568	0
291	20240213	161300	299621507	1568	1568	1568	1568	0
292	20240213	161200	299621507	1568	1568	1568	1568	0
293	20240213	161100	299621507	1568	1568	1568	1568	0
294	20240213	161000	299621507	1568	1568	1568	1568	0
295	20240213	160900	299621507	1568	1568	1568	1568	0
296	20240213	160800	299621507	1568	1568	1568	1568	0
297	20240213	160700	299621507	1568	1568	1568	1568	0
298	20240213	160600	299621507	1568	1568	1568	1568	0
299	20240213	160500	299621507	1568	1568	1568	1568	0
300	20240213	160400	299621507	1568	1568	1568	1568	0
301	20240213	160300	299621507	1568	1568	1568	1568	0
302	20240213	160200	299621507	1568	1568	1568	1568	2630
303	20240213	160100	299621507	1568	1568	1568	1568	0
304	20240213	160000	299621507	1568	1568	1568	1568	0
305	20240213	155900	299621507	1568	1568	1568	1568	0
306	20240213	155800	299621507	1568	1568	1568	1568	0
307	20240213	155700	299621507	1568	1568	1568	1568	0
308	20240213	155600	299621507	1568	1568	1568	1568	0
309	20240213	155500	299621507	1568	1568	1568	1568	0
310	20240213	155400	299621507	1568	1568	1568	1568	0
311	20240213	155300	299621507	1568	1568	1568	1568	0
312	20240213	155200	299621507	1568	1568	1568	1568	0
313	20240213	155100	299621507	1568	1568	1568	1568	0
314	20240213	155000	299621507	1568	1568	1568	1568	0
315	20240213	154900	299621507	1568	1568	1568	1568	0
316	20240213	154800	299621507	1568	1568	1568	1568	0
317	20240213	154700	299621507	1568	1568	1568	1568	0
318	20240213	154600	299621507	1568	1568	1568	1568	0
319	20240213	154500	299621507	1568	1568	1568	1568	0
320	20240213	154400	299621507	1568	1568	1568	1568	0
321	20240213	154300	299621507	1568	1568	1568	1568	0
322	20240213	154200	299621507	1568	1568	1568	1568	0
323	20240213	154100	299621507	1568	1568	1568	1568	0
324	20240213	154000	299621507	1568	1568	1568	1568	0
325	20240213	153900	299621507	1568	1568	1568	1568	0
326	20240213	153800	299621507	1568	1568	1568	1568	0
327	20240213	153700	299621507	1568	1568	1568	1568	0
328	20240213	153600	299621507	1568	1568	1568	1568	0
329	20240213	153500	299621507	1568	1568	1568	1568	0
330	20240213	153400	299621507	1568	1568	1568	1568	0
331	20240213	153300	299621507	1568	1568	1568	1568	0
332	20240213	153200	299621507	1568	1568	1568	1568	2630
333	20240213	153100	299621507	1568	1568	1568	1568	0
334	20240213	153000	299621507	1568	1568	1568	1568	2630
335	20240213	152900	295497667	1564	1564	1564	1564	0
336	20240213	152800	295497667	1564	1564	1564	1564	0
337	20240213	152700	295497667	1564	1564	1564	1564	0
338	20240213	152600	295497667	1564	1564	1564	1564	0
339	20240213	152500	295497667	1564	1564	1564	1564	0
340	20240213	152400	295497667	1564	1564	1564	1564	0
341	20240213	152300	295497667	1564	1564	1564	1564	0
342	20240213	152200	295497667	1564	1564	1564	1564	0
343	20240213	152100	295497667	1564	1564	1564	1564	0
344	20240213	152000	295497667	1564	1564	1564	1564	0
345	20240213	151900	295497667	1564	1564	1564	1560	711
346	20240213	151800	294388463	1564	1560	1564	1560	27
347	20240213	151700	294346303	1560	1564	1564	1560	27
348	20240213	151600	294304145	1565	1562	1565	1562	500
349	20240213	151500	293522269	1563	1563	1563	1563	0
350	20240213	151400	293522269	1563	1560	1563	1560	22
351	20240213	151300	293487916	1565	1565	1565	1565	0
352	20240213	151200	293487916	1565	1563	1565	1563	300
353	20240213	151100	293018436	1562	1562	1562	1562	12
354	20240213	151000	292999692	1560	1557	1560	1557	659
355	20240213	150900	291973452	1560	1560	1560	1560	1
356	20240213	150800	291971892	1560	1560	1560	1560	0
357	20240213	150700	291971892	1560	1560	1560	1560	0
358	20240213	150600	291971892	1560	1560	1560	1560	1001
359	20240213	150500	290410332	1560	1560	1560	1560	1000
360	20240213	150400	288850332	1562	1562	1562	1562	0
361	20240213	150300	288850332	1562	1562	1562	1562	1
362	20240213	150200	288848770	1563	1563	1563	1563	1
363	20240213	150100	288847207	1563	1562	1563	1562	2
364	20240213	150000	288844082	1563	1563	1563	1563	100
365	20240213	145900	288687782	1562	1562	1562	1562	1
366	20240213	145800	288686220	1561	1561	1561	1561	0
367	20240213	145700	288686220	1561	1557	1561	1557	324
368	20240213	145600	288181748	1561	1561	1561	1561	320
369	20240213	145500	287682228	1562	1562	1562	1562	1
370	20240213	145400	287680666	1557	1559	1559	1557	227
371	20240213	145300	287326973	1563	1563	1563	1563	0
372	20240213	145200	287326973	1563	1563	1563	1563	0
373	20240213	145100	287326973	1563	1563	1563	1563	1
374	20240213	145000	287325410	1559	1559	1559	1559	0
375	20240213	144900	287325410	1559	1559	1559	1559	0
376	20240213	144800	287325410	1559	1559	1559	1559	0
377	20240213	144700	287325410	1559	1559	1559	1559	0
378	20240213	144600	287325410	1559	1559	1564	1559	601
379	20240213	144500	286388446	1559	1559	1559	1559	20
380	20240213	144400	286357266	1559	1559	1559	1559	0
381	20240213	144300	286357266	1559	1559	1559	1559	0
382	20240213	144200	286357266	1559	1558	1559	1558	1001
383	20240213	144100	284797707	1558	1558	1558	1558	0
384	20240213	144000	284797707	1558	1559	1559	1558	62
385	20240213	143900	284701110	1559	1559	1559	1559	0
386	20240213	143800	284701110	1559	1559	1559	1559	0
387	20240213	143700	284701110	1559	1552	1559	1552	5152
388	20240213	143600	276673989	1552	1553	1553	1552	1016
389	20240213	143500	275096891	1554	1554	1554	1554	7
390	20240213	143400	275086013	1558	1558	1558	1558	8
391	20240213	143300	275073549	1558	1558	1558	1558	5
392	20240213	143200	275065759	1558	1558	1558	1558	2
393	20240213	143100	275062643	1558	1558	1558	1558	0
394	20240213	143000	275062643	1558	1552	1558	1552	11
395	20240213	142900	275045565	1559	1559	1559	1552	32
396	20240213	142800	274995887	1559	1558	1559	1558	2
397	20240213	142700	274992770	1551	1561	1561	1551	13938
398	20240213	142600	253353891	1561	1561	1561	1561	0
399	20240213	142500	253353891	1561	1561	1561	1561	2
400	20240213	142400	253350769	1561	1561	1561	1561	0
401	20240213	142300	253350769	1561	1561	1561	1554	15654
402	20240213	142200	229005703	1561	1561	1561	1561	1
403	20240213	142100	229004142	1558	1557	1558	1557	196
404	20240213	142000	228698784	1559	1559	1559	1559	0
405	20240213	141900	228698784	1559	1559	1559	1559	0
406	20240213	141800	228698784	1559	1559	1559	1559	4
407	20240213	141700	228692548	1562	1562	1562	1562	0
408	20240213	141600	228692548	1562	1562	1562	1562	0
409	20240213	141500	228692548	1562	1562	1562	1562	6
410	20240213	141400	228683176	1562	1562	1562	1562	0
411	20240213	141300	228683176	1562	1562	1562	1562	0
412	20240213	141200	228683176	1562	1562	1562	1562	1
413	20240213	141100	228681614	1555	1556	1556	1555	1638
414	20240213	141000	226134274	1567	1556	1567	1556	1336
415	20240213	140900	224042296	1555	1557	1558	1555	10221
416	20240213	140800	208146864	1556	1557	1557	1556	266
417	20240213	140700	207732842	1557	1557	1557	1557	875
418	20240213	140600	206370467	1557	1557	1560	1557	2578
419	20240213	140500	202353521	1560	1560	1560	1560	0
420	20240213	140400	202353521	1560	1560	1560	1560	1
421	20240213	140300	202351961	1561	1561	1561	1561	0
422	20240213	140200	202351961	1561	1561	1561	1561	0
423	20240213	140100	202351961	1561	1560	1561	1560	4
424	20240213	140000	202345720	1560	1560	1560	1556	27
425	20240213	135900	202303638	1561	1560	1561	1560	39
426	20240213	135800	202242797	1560	1560	1560	1560	0
427	20240213	135700	202242797	1560	1560	1560	1560	52
428	20240213	135600	202161677	1560	1560	1560	1560	0
429	20240213	135500	202161677	1560	1560	1560	1560	98
430	20240213	135400	202008797	1560	1560	1560	1560	0
431	20240213	135300	202008797	1560	1560	1560	1560	0
432	20240213	135200	202008797	1560	1560	1560	1560	113
433	20240213	135100	201832517	1560	1558	1560	1555	10001
434	20240213	135000	186269788	1559	1560	1560	1559	468
435	20240213	134900	185540163	1560	1560	1560	1560	5
436	20240213	134800	185532363	1560	1561	1561	1560	365
437	20240213	134700	184962645	1561	1567	1567	1560	3385
438	20240213	134600	179678437	1567	1567	1567	1567	3
439	20240213	134500	179673736	1567	1567	1567	1567	0
440	20240213	134400	179673736	1567	1567	1567	1567	0
441	20240213	134300	179673736	1567	1567	1567	1567	0
442	20240213	134200	179673736	1567	1567	1567	1567	0
443	20240213	134100	179673736	1567	1567	1567	1567	1
444	20240213	134000	179672169	1563	1563	1563	1563	0
445	20240213	133900	179672169	1563	1567	1567	1563	500
446	20240213	133800	178890269	1567	1567	1567	1567	0
447	20240213	133700	178890269	1567	1567	1567	1567	1
448	20240213	133600	178888702	1564	1564	1564	1564	0
449	20240213	133500	178888702	1564	1564	1564	1564	100
450	20240213	133400	178732302	1564	1564	1564	1564	79
451	20240213	133300	178608746	1564	1564	1564	1564	10
452	20240213	133200	178593106	1564	1564	1564	1564	11
453	20240213	133100	178575902	1568	1568	1568	1568	1
454	20240213	133000	178574334	1563	1563	1563	1563	800
455	20240213	132900	177323934	1564	1564	1564	1564	0
456	20240213	132800	177323934	1564	1567	1567	1564	2
457	20240213	132700	177320803	1560	1560	1560	1560	0
458	20240213	132600	177320803	1560	1560	1560	1560	0
459	20240213	132500	177320803	1560	1560	1560	1560	0
460	20240213	132400	177320803	1560	1560	1560	1560	0
461	20240213	132300	177320803	1560	1560	1560	1560	0
462	20240213	132200	177320803	1560	1560	1560	1560	0
463	20240213	132100	177320803	1560	1560	1560	1560	0
464	20240213	132000	177320803	1560	1560	1560	1560	0
465	20240213	131900	177320803	1560	1563	1563	1560	1000
466	20240213	131800	175760631	1562	1562	1562	1562	87
467	20240213	131700	175624737	1561	1562	1562	1561	1326
468	20240213	131600	173554438	1563	1563	1563	1563	0
469	20240213	131500	173554438	1563	1563	1563	1563	639
470	20240213	131400	172555681	1564	1565	1565	1564	1307
471	20240213	131300	170511428	1568	1568	1568	1568	0
472	20240213	131200	170511428	1568	1568	1568	1568	0
473	20240213	131100	170511428	1568	1568	1568	1568	0
474	20240213	131000	170511428	1568	1568	1568	1568	0
475	20240213	130900	170511428	1568	1568	1568	1568	0
476	20240213	130800	170511428	1568	1568	1568	1568	1200
477	20240213	130700	168629828	1568	1568	1568	1568	0
478	20240213	130600	168629828	1568	1568	1568	1568	0
479	20240213	130500	168629828	1568	1568	1568	1568	0
480	20240213	130400	168629828	1568	1568	1568	1568	0
481	20240213	130300	168629828	1568	1568	1568	1568	0
482	20240213	130200	168629828	1568	1568	1568	1568	1
483	20240213	130100	168628260	1568	1568	1568	1568	0
484	20240213	130000	168628260	1568	1568	1568	1568	0
485	20240213	125900	168628260	1568	1568	1568	1568	0
486	20240213	125800	168628260	1568	1568	1568	1568	0
487	20240213	125700	168628260	1568	1568	1568	1568	0
488	20240213	125600	168628260	1568	1568	1568	1568	0
489	20240213	125500	168628260	1568	1568	1568	1568	3
490	20240213	125400	168623556	1569	1569	1569	1569	50
491	20240213	125300	168545106	1569	1569	1569	1569	0
492	20240213	125200	168545106	1569	1569	1569	1569	2
493	20240213	125100	168541968	1570	1570	1570	1570	1
494	20240213	125000	168540398	1570	1570	1570	1570	128
495	20240213	124900	168339438	1570	1570	1570	1570	0
496	20240213	124800	168339438	1570	1570	1570	1570	0
497	20240213	124700	168339438	1570	1570	1570	1570	0
498	20240213	124600	168339438	1570	1570	1570	1570	0
499	20240213	124500	168339438	1570	1570	1570	1570	0
500	20240213	124400	168339438	1570	1570	1570	1570	0
501	20240213	124300	168339438	1570	1570	1570	1570	0
502	20240213	124200	168339438	1570	1570	1570	1570	1
503	20240213	124100	168337868	1564	1564	1564	1564	0
504	20240213	124000	168337868	1564	1564	1564	1564	0
505	20240213	123900	168337868	1564	1564	1564	1564	0
506	20240213	123800	168337868	1564	1564	1564	1564	600
507	20240213	123700	167399468	1563	1563	1563	1563	0
508	20240213	123600	167399468	1563	1563	1563	1563	0
509	20240213	123500	167399468	1563	1563	1563	1563	0
510	20240213	123400	167399468	1563	1563	1563	1563	71
511	20240213	123300	167288495	1563	1563	1563	1563	0
512	20240213	123200	167288495	1563	1563	1563	1563	0
513	20240213	123100	167288495	1563	1563	1563	1563	0
514	20240213	123000	167288495	1563	1563	1563	1563	6
515	20240213	122900	167279117	1564	1564	1564	1564	0
516	20240213	122800	167279117	1564	1564	1564	1564	0
517	20240213	122700	167279117	1564	1564	1564	1564	0
518	20240213	122600	167279117	1564	1564	1564	1564	0
519	20240213	122500	167279117	1564	1564	1564	1564	1959
520	20240213	122400	164215241	1566	1567	1567	1565	1516
521	20240213	122300	161841470	1569	1569	1569	1569	59
522	20240213	122200	161748899	1570	1570	1570	1570	0
523	20240213	122100	161748899	1570	1570	1570	1570	0
524	20240213	122000	161748899	1570	1570	1570	1570	2
525	20240213	121900	161745759	1569	1569	1569	1569	0
526	20240213	121800	161745759	1569	1569	1569	1569	1
527	20240213	121700	161744190	1570	1570	1570	1570	700
528	20240213	121600	160645190	1570	1570	1570	1570	0
529	20240213	121500	160645190	1570	1570	1570	1570	0
530	20240213	121400	160645190	1570	1570	1570	1570	1
531	20240213	121300	160643620	1565	1565	1565	1565	971
532	20240213	121200	159124005	1565	1565	1565	1565	0
533	20240213	121100	159124005	1565	1565	1565	1565	0
534	20240213	121000	159124005	1565	1565	1565	1565	0
535	20240213	120900	159124005	1565	1565	1565	1565	50
536	20240213	120800	159045755	1568	1568	1568	1568	0
537	20240213	120700	159045755	1568	1568	1568	1568	29
538	20240213	120600	159000283	1570	1570	1570	1570	0
539	20240213	120500	159000283	1570	1570	1570	1570	100
540	20240213	120400	158843283	1570	1570	1570	1570	0
541	20240213	120300	158843283	1570	1570	1570	1570	0
542	20240213	120200	158843283	1570	1570	1570	1570	0
543	20240213	120100	158843283	1570	1570	1570	1570	0
544	20240213	120000	158843283	1570	1570	1570	1570	37
545	20240213	115900	158785193	1570	1570	1570	1570	0
546	20240213	115800	158785193	1570	1570	1570	1570	0
547	20240213	115700	158785193	1570	1570	1570	1570	0
548	20240213	115600	158785193	1570	1572	1572	1570	10136
549	20240213	115500	142871651	1572	1571	1572	1571	769
550	20240213	115400	141662863	1571	1571	1571	1571	0
551	20240213	115300	141662863	1571	1571	1571	1571	0
552	20240213	115200	141662863	1571	1570	1571	1570	783
553	20240213	115100	140432879	1570	1570	1570	1570	0
554	20240213	115000	140432879	1570	1570	1570	1570	11
555	20240213	114900	140415609	1570	1570	1570	1570	0
556	20240213	114800	140415609	1570	1570	1570	1570	0
557	20240213	114700	140415609	1570	1570	1570	1570	1
558	20240213	114600	140414039	1564	1568	1570	1564	10673
559	20240213	114500	123677712	1569	1568	1569	1568	655
560	20240213	114400	122650172	1568	1568	1568	1568	0
561	20240213	114300	122650172	1568	1568	1568	1568	0
562	20240213	114200	122650172	1568	1568	1568	1568	45
563	20240213	114100	122579612	1568	1568	1568	1568	0
564	20240213	114000	122579612	1568	1568	1568	1568	545
565	20240213	113900	121725052	1568	1568	1568	1568	0
566	20240213	113800	121725052	1568	1568	1568	1568	10
567	20240213	113700	121709372	1568	1568	1568	1568	0
568	20240213	113600	121709372	1568	1568	1568	1568	0
569	20240213	113500	121709372	1568	1568	1568	1568	0
570	20240213	113400	121709372	1568	1568	1568	1568	0
571	20240213	113300	121709372	1568	1568	1568	1568	10
572	20240213	113200	121693692	1568	1568	1568	1568	0
573	20240213	113100	121693692	1568	1568	1568	1568	0
574	20240213	113000	121693692	1568	1568	1568	1568	0
575	20240213	112900	121693692	1568	1568	1568	1568	0
576	20240213	112800	121693692	1568	1568	1568	1568	0
577	20240213	112700	121693692	1568	1568	1568	1568	0
578	20240213	112600	121693692	1568	1568	1569	1568	601
579	20240213	112500	120751323	1567	1567	1567	1567	309
580	20240213	112400	120267120	1567	1564	1567	1564	95
581	20240213	112300	120118537	1563	1563	1563	1563	0
582	20240213	112200	120118537	1563	1563	1563	1563	422
583	20240213	112100	119458951	1563	1563	1563	1563	0
584	20240213	112000	119458951	1563	1563	1563	1563	0
585	20240213	111900	119458951	1563	1563	1563	1563	84
586	20240213	111800	119327659	1560	1560	1560	1560	0
587	20240213	111700	119327659	1560	1560	1560	1560	0
588	20240213	111600	119327659	1560	1560	1560	1560	0
589	20240213	111500	119327659	1560	1560	1560	1560	290
590	20240213	111400	118875259	1560	1560	1560	1560	0
591	20240213	111300	118875259	1560	1560	1560	1560	60
592	20240213	111200	118781659	1560	1560	1560	1560	0
593	20240213	111100	118781659	1560	1560	1560	1560	162
594	20240213	111000	118528939	1560	1560	1560	1560	94
595	20240213	110900	118382299	1561	1561	1561	1561	374
596	20240213	110800	117798485	1564	1564	1564	1564	56
597	20240213	110700	117710901	1561	1561	1561	1561	0
598	20240213	110600	117710901	1561	1561	1561	1561	0
599	20240213	110500	117710901	1561	1561	1561	1561	0
600	20240213	110400	117710901	1561	1561	1561	1561	0
601	20240213	110300	117710901	1561	1562	1562	1561	634
602	20240213	110200	116721012	1565	1565	1565	1565	0
603	20240213	110100	116721012	1565	1565	1565	1565	12
604	20240213	110000	116702232	1565	1565	1565	1565	9
605	20240213	105900	116688147	1565	1565	1565	1565	10
606	20240213	105800	116672497	1562	1562	1562	1562	0
607	20240213	105700	116672497	1562	1562	1562	1562	0
608	20240213	105600	116672497	1562	1562	1562	1562	0
609	20240213	105500	116672497	1562	1562	1562	1562	0
610	20240213	105400	116672497	1562	1562	1562	1562	0
611	20240213	105300	116672497	1562	1562	1562	1562	0
612	20240213	105200	116672497	1562	1563	1563	1562	260
613	20240213	105100	116266367	1562	1562	1562	1562	0
614	20240213	105000	116266367	1562	1562	1562	1562	0
615	20240213	104900	116266367	1562	1564	1564	1562	809
616	20240213	104800	115001835	1564	1564	1564	1564	163
617	20240213	104700	114746903	1564	1564	1564	1564	0
618	20240213	104600	114746903	1564	1564	1564	1564	0
619	20240213	104500	114746903	1564	1563	1564	1563	500
620	20240213	104400	113964914	1564	1564	1564	1564	10
621	20240213	104300	113949274	1564	1564	1564	1564	1
622	20240213	104200	113947710	1567	1567	1567	1567	0
623	20240213	104100	113947710	1567	1567	1567	1567	0
624	20240213	104000	113947710	1567	1567	1567	1567	0
625	20240213	103900	113947710	1567	1567	1567	1567	0
626	20240213	103800	113947710	1567	1567	1567	1567	0
627	20240213	103700	113947710	1567	1567	1567	1567	0
628	20240213	103600	113947710	1567	1567	1567	1567	1003
629	20240213	103500	112376009	1568	1568	1568	1568	100
630	20240213	103400	112219209	1563	1563	1563	1563	0
631	20240213	103300	112219209	1563	1563	1563	1563	0
632	20240213	103200	112219209	1563	1563	1563	1563	0
633	20240213	103100	112219209	1563	1564	1564	1563	674
634	20240213	103000	111165577	1565	1565	1565	1565	0
635	20240213	102900	111165577	1565	1565	1565	1565	0
636	20240213	102800	111165577	1565	1567	1567	1565	852
637	20240213	102700	109832193	1567	1567	1567	1567	271
638	20240213	102600	109407536	1568	1568	1568	1568	10
639	20240213	102500	109391856	1569	1569	1569	1569	0
640	20240213	102400	109391856	1569	1569	1569	1569	384
641	20240213	102300	108789360	1570	1570	1570	1570	0
642	20240213	102200	108789360	1570	1570	1570	1570	10
643	20240213	102100	108773660	1571	1571	1571	1571	0
644	20240213	102000	108773660	1571	1571	1571	1571	10
645	20240213	101900	108757950	1568	1568	1568	1568	0
646	20240213	101800	108757950	1568	1569	1570	1568	651
647	20240213	101700	107736981	1569	1569	1569	1569	316
648	20240213	101600	107241177	1569	1569	1569	1569	30
649	20240213	101500	107194107	1569	1569	1569	1569	0
650	20240213	101400	107194107	1569	1570	1570	1569	6
651	20240213	101300	107184690	1570	1567	1570	1567	111
652	20240213	101200	107010750	1570	1570	1570	1570	131
653	20240213	101100	106805080	1571	1571	1571	1571	0
654	20240213	101000	106805080	1571	1571	1571	1571	0
655	20240213	100900	106805080	1571	1571	1571	1571	58
656	20240213	100800	106713962	1571	1571	1571	1571	15
657	20240213	100700	106690397	1569	1567	1569	1567	3923
658	20240213	100600	100539085	1569	1569	1569	1569	0
659	20240213	100500	100539085	1569	1565	1569	1565	32
660	20240213	100400	100488997	1565	1565	1565	1565	1800
661	20240213	100300	97671997	1565	1565	1565	1565	600
662	20240213	100200	96732997	1565	1565	1565	1565	290
663	20240213	100100	96279147	1565	1569	1571	1565	510
664	20240213	100000	95478237	1571	1571	1571	1571	40
665	20240213	095900	95415397	1571	1571	1571	1571	0
666	20240213	095800	95415397	1571	1571	1571	1571	0
667	20240213	095700	95415397	1571	1571	1571	1571	9
668	20240213	095600	95401258	1569	1569	1569	1569	0
669	20240213	095500	95401258	1569	1569	1569	1569	0
670	20240213	095400	95401258	1569	1569	1569	1569	202
671	20240213	095300	95084320	1570	1572	1572	1570	226
672	20240213	095200	94729488	1573	1573	1573	1573	0
673	20240213	095100	94729488	1573	1573	1573	1573	128
674	20240213	095000	94528144	1573	1573	1573	1573	11
675	20240213	094900	94510841	1575	1577	1577	1575	24
676	20240213	094800	94473033	1573	1577	1577	1573	1055
677	20240213	094700	92813418	1578	1579	1579	1573	136
678	20240213	094600	92599439	1579	1573	1579	1573	9258
679	20240213	094500	78021214	1573	1568	1573	1568	2188
680	20240213	094400	74585088	1568	1565	1568	1565	1258
681	20240213	094300	72614303	1568	1565	1568	1564	4273
682	20240213	094200	65920332	1564	1564	1564	1564	100
683	20240213	094100	65763932	1563	1561	1563	1561	1173
684	20240213	094000	63931479	1561	1561	1561	1561	0
685	20240213	093900	63931479	1561	1561	1561	1561	300
686	20240213	093800	63463179	1561	1561	1561	1561	0
687	20240213	093700	63463179	1561	1561	1561	1561	57
688	20240213	093600	63374202	1560	1560	1560	1560	300
689	20240213	093500	62906202	1551	1551	1551	1551	0
690	20240213	093400	62906202	1551	1562	1562	1551	10000
691	20240213	093300	47359638	1562	1562	1562	1562	134
692	20240213	093200	47150330	1562	1562	1562	1562	12
693	20240213	093100	47131586	1559	1559	1559	1559	50
694	20240213	093000	47053636	1559	1561	1561	1559	1654
695	20240213	092900	44472784	1563	1563	1563	1563	100
696	20240213	092800	44316484	1567	1567	1567	1567	0
697	20240213	092700	44316484	1567	1567	1567	1567	0
698	20240213	092600	44316484	1567	1567	1567	1567	1000
699	20240213	092500	42749484	1559	1559	1559	1559	600
700	20240213	092400	41814084	1559	1559	1559	1559	1733
701	20240213	092300	39112337	1559	1567	1567	1559	133
702	20240213	092200	38904976	1560	1560	1560	1560	3148
703	20240213	092100	33994096	1560	1561	1561	1560	2522
704	20240213	092000	30059774	1561	1562	1562	1561	2512
705	20240213	091900	26137742	1562	1562	1562	1562	29
706	20240213	091800	26092444	1562	1562	1562	1562	33
707	20240213	091700	26040898	1562	1568	1568	1562	32
708	20240213	091600	25990752	1568	1562	1568	1561	379
709	20240213	091500	25398920	1561	1561	1561	1561	0
710	20240213	091400	25398920	1561	1561	1561	1561	600
711	20240213	091300	24462320	1560	1560	1560	1560	0
712	20240213	091200	24462320	1560	1560	1560	1560	0
713	20240213	091100	24462320	1560	1560	1560	1560	110
714	20240213	091000	24290720	1559	1560	1560	1557	51
715	20240213	090900	24211215	1555	1556	1556	1555	500
716	20240213	090800	23433581	1555	1555	1555	1555	48
717	20240213	090700	23358941	1553	1556	1556	1553	2175
718	20240213	090600	19977429	1556	1556	1556	1556	3000
719	20240213	090500	15309429	1555	1555	1555	1554	818
720	20240213	090400	14037607	1562	1555	1562	1554	140
721	20240213	090300	13819933	1554	1556	1556	1554	3850
722	20240213	090200	7834460	1560	1564	1564	1560	257
723	20240213	090100	7432929	1574	1574	1574	1564	2825
724	20240213	090000	2997777	1575	1577	1577	1575	1901