KissMeData/027830/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190500	1280630060	1834	1834	1834	1834	6145
3	20240213	190400	1280630060	1834	1834	1834	1834	0
4	20240213	190300	1280630060	1834	1834	1834	1834	0
5	20240213	190200	1280630060	1834	1834	1834	1834	0
6	20240213	190100	1280630060	1834	1834	1834	1834	0
7	20240213	190000	1280630060	1834	1834	1834	1834	0
8	20240213	185900	1280630060	1834	1834	1834	1834	0
9	20240213	185800	1280630060	1834	1834	1834	1834	0
10	20240213	185700	1280630060	1834	1834	1834	1834	0
11	20240213	185600	1280630060	1834	1834	1834	1834	0
12	20240213	185500	1280630060	1834	1834	1834	1834	0
13	20240213	185400	1280630060	1834	1834	1834	1834	0
14	20240213	185300	1280630060	1834	1834	1834	1834	0
15	20240213	185200	1280630060	1834	1834	1834	1834	0
16	20240213	185100	1280630060	1834	1834	1834	1834	0
17	20240213	185000	1280630060	1834	1834	1834	1834	0
18	20240213	184900	1280630060	1834	1834	1834	1834	0
19	20240213	184800	1280630060	1834	1834	1834	1834	0
20	20240213	184700	1280630060	1834	1834	1834	1834	0
21	20240213	184600	1280630060	1834	1834	1834	1834	0
22	20240213	184500	1280630060	1834	1834	1834	1834	0
23	20240213	184400	1280630060	1834	1834	1834	1834	0
24	20240213	184300	1280630060	1834	1834	1834	1834	0
25	20240213	184200	1280630060	1834	1834	1834	1834	0
26	20240213	184100	1280630060	1834	1834	1834	1834	0
27	20240213	184000	1280630060	1834	1834	1834	1834	0
28	20240213	183900	1280630060	1834	1834	1834	1834	0
29	20240213	183800	1280630060	1834	1834	1834	1834	0
30	20240213	183700	1280630060	1834	1834	1834	1834	0
31	20240213	183600	1280630060	1834	1834	1834	1834	0
32	20240213	183500	1280630060	1834	1834	1834	1834	6145
33	20240213	183400	1280630060	1834	1834	1834	1834	0
34	20240213	183300	1280630060	1834	1834	1834	1834	0
35	20240213	183200	1280630060	1834	1834	1834	1834	0
36	20240213	183100	1280630060	1834	1834	1834	1834	0
37	20240213	183000	1280630060	1834	1834	1834	1834	0
38	20240213	182900	1280630060	1834	1834	1834	1834	0
39	20240213	182800	1280630060	1834	1834	1834	1834	0
40	20240213	182700	1280630060	1834	1834	1834	1834	0
41	20240213	182600	1280630060	1834	1834	1834	1834	0
42	20240213	182500	1280630060	1834	1834	1834	1834	0
43	20240213	182400	1280630060	1834	1834	1834	1834	0
44	20240213	182300	1280630060	1834	1834	1834	1834	0
45	20240213	182200	1280630060	1834	1834	1834	1834	0
46	20240213	182100	1280630060	1834	1834	1834	1834	0
47	20240213	182000	1280630060	1834	1834	1834	1834	0
48	20240213	181900	1280630060	1834	1834	1834	1834	0
49	20240213	181800	1280630060	1834	1834	1834	1834	0
50	20240213	181700	1280630060	1834	1834	1834	1834	0
51	20240213	181600	1280630060	1834	1834	1834	1834	0
52	20240213	181500	1280630060	1834	1834	1834	1834	0
53	20240213	181400	1280630060	1834	1834	1834	1834	0
54	20240213	181300	1280630060	1834	1834	1834	1834	0
55	20240213	181200	1280630060	1834	1834	1834	1834	0
56	20240213	181100	1280630060	1834	1834	1834	1834	0
57	20240213	181000	1280630060	1834	1834	1834	1834	0
58	20240213	180900	1280630060	1834	1834	1834	1834	0
59	20240213	180800	1280630060	1834	1834	1834	1834	0
60	20240213	180700	1280630060	1834	1834	1834	1834	0
61	20240213	180600	1280630060	1834	1834	1834	1834	0
62	20240213	180500	1280630060	1834	1834	1834	1834	6145
63	20240213	180400	1280630060	1834	1834	1834	1834	0
64	20240213	180300	1280630060	1834	1834	1834	1834	0
65	20240213	180200	1280630060	1834	1834	1834	1834	0
66	20240213	180100	1280630060	1834	1834	1834	1834	0
67	20240213	180000	1280630060	1834	1834	1834	1834	0
68	20240213	175900	1280630060	1834	1834	1834	1834	0
69	20240213	175800	1280630060	1834	1834	1834	1834	0
70	20240213	175700	1280630060	1834	1834	1834	1834	0
71	20240213	175600	1280630060	1834	1834	1834	1834	0
72	20240213	175500	1280630060	1834	1834	1834	1834	0
73	20240213	175400	1280630060	1834	1834	1834	1834	0
74	20240213	175300	1280630060	1834	1834	1834	1834	0
75	20240213	175200	1280630060	1834	1834	1834	1834	0
76	20240213	175100	1280630060	1834	1834	1834	1834	0
77	20240213	175000	1280630060	1834	1834	1834	1834	0
78	20240213	174900	1280630060	1834	1834	1834	1834	0
79	20240213	174800	1280630060	1834	1834	1834	1834	0
80	20240213	174700	1280630060	1834	1834	1834	1834	0
81	20240213	174600	1280630060	1834	1834	1834	1834	0
82	20240213	174500	1280630060	1834	1834	1834	1834	0
83	20240213	174400	1280630060	1834	1834	1834	1834	0
84	20240213	174300	1280630060	1834	1834	1834	1834	0
85	20240213	174200	1280630060	1834	1834	1834	1834	0
86	20240213	174100	1280630060	1834	1834	1834	1834	0
87	20240213	174000	1280630060	1834	1834	1834	1834	0
88	20240213	173900	1280630060	1834	1834	1834	1834	0
89	20240213	173800	1280630060	1834	1834	1834	1834	0
90	20240213	173700	1280630060	1834	1834	1834	1834	0
91	20240213	173600	1280630060	1834	1834	1834	1834	0
92	20240213	173500	1280630060	1834	1834	1834	1834	6145
93	20240213	173400	1280630060	1834	1834	1834	1834	0
94	20240213	173300	1280630060	1834	1834	1834	1834	0
95	20240213	173200	1280630060	1834	1834	1834	1834	0
96	20240213	173100	1280630060	1834	1834	1834	1834	0
97	20240213	173000	1280630060	1834	1834	1834	1834	0
98	20240213	172900	1280630060	1834	1834	1834	1834	0
99	20240213	172800	1280630060	1834	1834	1834	1834	0
100	20240213	172700	1280630060	1834	1834	1834	1834	0
101	20240213	172600	1280630060	1834	1834	1834	1834	0
102	20240213	172500	1280630060	1834	1834	1834	1834	0
103	20240213	172400	1280630060	1834	1834	1834	1834	0
104	20240213	172300	1280630060	1834	1834	1834	1834	0
105	20240213	172200	1280630060	1834	1834	1834	1834	0
106	20240213	172100	1280630060	1834	1834	1834	1834	0
107	20240213	172000	1280630060	1834	1834	1834	1834	0
108	20240213	171900	1280630060	1834	1834	1834	1834	0
109	20240213	171800	1280630060	1834	1834	1834	1834	0
110	20240213	171700	1280630060	1834	1834	1834	1834	0
111	20240213	171600	1280630060	1834	1834	1834	1834	0
112	20240213	171500	1280630060	1834	1834	1834	1834	0
113	20240213	171400	1280630060	1834	1834	1834	1834	0
114	20240213	171300	1280630060	1834	1834	1834	1834	0
115	20240213	171200	1280630060	1834	1834	1834	1834	0
116	20240213	171100	1280630060	1834	1834	1834	1834	0
117	20240213	171000	1280630060	1834	1834	1834	1834	0
118	20240213	170900	1280630060	1834	1834	1834	1834	0
119	20240213	170800	1280630060	1834	1834	1834	1834	0
120	20240213	170700	1280630060	1834	1834	1834	1834	0
121	20240213	170600	1280630060	1834	1834	1834	1834	0
122	20240213	170500	1280630060	1834	1834	1834	1834	6145
123	20240213	170400	1280630060	1834	1834	1834	1834	0
124	20240213	170300	1280630060	1834	1834	1834	1834	0
125	20240213	170200	1280630060	1834	1834	1834	1834	0
126	20240213	170100	1280630060	1834	1834	1834	1834	0
127	20240213	170000	1280630060	1834	1834	1834	1834	0
128	20240213	165900	1280630060	1834	1834	1834	1834	0
129	20240213	165800	1280630060	1834	1834	1834	1834	0
130	20240213	165700	1280630060	1834	1834	1834	1834	0
131	20240213	165600	1280630060	1834	1834	1834	1834	0
132	20240213	165500	1280630060	1834	1834	1834	1834	0
133	20240213	165400	1280630060	1834	1834	1834	1834	0
134	20240213	165300	1280630060	1834	1834	1834	1834	0
135	20240213	165200	1280630060	1834	1834	1834	1834	0
136	20240213	165100	1280630060	1834	1834	1834	1834	0
137	20240213	165000	1280630060	1834	1834	1834	1834	0
138	20240213	164900	1280630060	1834	1834	1834	1834	0
139	20240213	164800	1280630060	1834	1834	1834	1834	0
140	20240213	164700	1280630060	1834	1834	1834	1834	0
141	20240213	164600	1280630060	1834	1834	1834	1834	0
142	20240213	164500	1280630060	1834	1834	1834	1834	0
143	20240213	164400	1280630060	1834	1834	1834	1834	0
144	20240213	164300	1280630060	1834	1834	1834	1834	0
145	20240213	164200	1280630060	1834	1834	1834	1834	0
146	20240213	164100	1280630060	1834	1834	1834	1834	0
147	20240213	164000	1280630060	1834	1834	1834	1834	0
148	20240213	163900	1280630060	1834	1834	1834	1834	0
149	20240213	163800	1280630060	1834	1834	1834	1834	0
150	20240213	163700	1280630060	1834	1834	1834	1834	0
151	20240213	163600	1280630060	1834	1834	1834	1834	0
152	20240213	163500	1280630060	1834	1834	1834	1834	6145
153	20240213	163400	1280630060	1834	1834	1834	1834	0
154	20240213	163300	1280630060	1834	1834	1834	1834	0
155	20240213	163200	1280630060	1834	1834	1834	1834	0
156	20240213	163100	1280630060	1834	1834	1834	1834	0
157	20240213	163000	1280630060	1834	1834	1834	1834	0
158	20240213	162900	1280630060	1834	1834	1834	1834	0
159	20240213	162800	1280630060	1834	1834	1834	1834	0
160	20240213	162700	1280630060	1834	1834	1834	1834	0
161	20240213	162600	1280630060	1834	1834	1834	1834	0
162	20240213	162500	1280630060	1834	1834	1834	1834	0
163	20240213	162400	1280630060	1834	1834	1834	1834	0
164	20240213	162300	1280630060	1834	1834	1834	1834	0
165	20240213	162200	1280630060	1834	1834	1834	1834	0
166	20240213	162100	1280630060	1834	1834	1834	1834	0
167	20240213	162000	1280630060	1834	1834	1834	1834	0
168	20240213	161900	1280630060	1834	1834	1834	1834	0
169	20240213	161800	1280630060	1834	1834	1834	1834	0
170	20240213	161700	1280630060	1834	1834	1834	1834	0
171	20240213	161600	1280630060	1834	1834	1834	1834	0
172	20240213	161500	1280630060	1834	1834	1834	1834	0
173	20240213	161400	1280630060	1834	1834	1834	1834	0
174	20240213	161300	1280630060	1834	1834	1834	1834	0
175	20240213	161200	1280630060	1834	1834	1834	1834	0
176	20240213	161100	1280630060	1834	1834	1834	1834	0
177	20240213	161000	1280630060	1834	1834	1834	1834	0
178	20240213	160900	1280630060	1834	1834	1834	1834	0
179	20240213	160800	1280630060	1834	1834	1834	1834	0
180	20240213	160700	1280630060	1834	1834	1834	1834	0
181	20240213	160600	1280630060	1834	1834	1834	1834	0
182	20240213	160500	1280630060	1834	1834	1834	1834	6145
183	20240213	160400	1280630060	1834	1834	1834	1834	0
184	20240213	160300	1280630060	1834	1834	1834	1834	0
185	20240213	160200	1280630060	1834	1834	1834	1834	0
186	20240213	160100	1280630060	1834	1834	1834	1834	0
187	20240213	160000	1280630060	1834	1834	1834	1834	0
188	20240213	155900	1280630060	1834	1834	1834	1834	0
189	20240213	155800	1280630060	1834	1834	1834	1834	0
190	20240213	155700	1280630060	1834	1834	1834	1834	0
191	20240213	155600	1280630060	1834	1834	1834	1834	0
192	20240213	155500	1280630060	1834	1834	1834	1834	0
193	20240213	155400	1280630060	1834	1834	1834	1834	0
194	20240213	155300	1280630060	1834	1834	1834	1834	0
195	20240213	155200	1280630060	1834	1834	1834	1834	0
196	20240213	155100	1280630060	1834	1834	1834	1834	0
197	20240213	155000	1280630060	1834	1834	1834	1834	0
198	20240213	154900	1280630060	1834	1834	1834	1834	0
199	20240213	154800	1280630060	1834	1834	1834	1834	0
200	20240213	154700	1280630060	1834	1834	1834	1834	0
201	20240213	154600	1280630060	1834	1834	1834	1834	0
202	20240213	154500	1280630060	1834	1834	1834	1834	0
203	20240213	154400	1280630060	1834	1834	1834	1834	0
204	20240213	154300	1280630060	1834	1834	1834	1834	0
205	20240213	154200	1280630060	1834	1834	1834	1834	0
206	20240213	154100	1280630060	1834	1834	1834	1834	0
207	20240213	154000	1280630060	1834	1834	1834	1834	0
208	20240213	153900	1280630060	1834	1834	1834	1834	0
209	20240213	153800	1280630060	1834	1834	1834	1834	0
210	20240213	153700	1280630060	1834	1834	1834	1834	0
211	20240213	153600	1280630060	1834	1834	1834	1834	0
212	20240213	153500	1280630060	1834	1834	1834	1834	6145
213	20240213	153400	1280630060	1834	1834	1834	1834	0
214	20240213	153300	1280630060	1834	1834	1834	1834	0
215	20240213	153200	1280630060	1834	1834	1834	1834	0
216	20240213	153100	1280630060	1834	1834	1834	1834	0
217	20240213	153000	1280630060	1834	1834	1834	1834	6145
218	20240213	152900	1269360130	1834	1834	1834	1834	0
219	20240213	152800	1269360130	1834	1834	1834	1834	0
220	20240213	152700	1269360130	1834	1834	1834	1834	0
221	20240213	152600	1269360130	1834	1834	1834	1834	0
222	20240213	152500	1269360130	1834	1834	1834	1834	0
223	20240213	152400	1269360130	1834	1834	1834	1834	0
224	20240213	152300	1269360130	1834	1834	1834	1834	0
225	20240213	152200	1269360130	1834	1834	1834	1834	0
226	20240213	152100	1269360130	1834	1834	1834	1834	0
227	20240213	152000	1269360130	1834	1834	1834	1834	0
228	20240213	151900	1269360130	1834	1834	1834	1832	1691
229	20240213	151800	1266260591	1837	1836	1837	1836	800
230	20240213	151700	1264791191	1838	1838	1838	1838	0
231	20240213	151600	1264791191	1838	1838	1838	1838	0
232	20240213	151500	1264791191	1838	1838	1838	1838	1
233	20240213	151400	1264789353	1839	1838	1839	1838	500
234	20240213	151300	1263870097	1838	1838	1838	1838	4
235	20240213	151200	1263862745	1839	1839	1839	1839	0
236	20240213	151100	1263862745	1839	1839	1839	1839	65
237	20240213	151000	1263743210	1840	1840	1840	1840	0
238	20240213	150900	1263743210	1840	1839	1840	1839	1530
239	20240213	150800	1260929472	1839	1833	1839	1832	643
240	20240213	150700	1259750971	1839	1834	1839	1833	2435
241	20240213	150600	1255283352	1838	1838	1838	1838	140
242	20240213	150500	1255026032	1838	1837	1838	1837	362
243	20240213	150400	1254360776	1832	1832	1832	1832	403
244	20240213	150300	1253622480	1836	1836	1836	1836	1901
245	20240213	150200	1250132244	1832	1832	1832	1832	0
246	20240213	150100	1250132244	1832	1832	1832	1832	2
247	20240213	150000	1250128580	1832	1832	1832	1832	1
248	20240213	145900	1250126748	1836	1836	1836	1836	0
249	20240213	145800	1250126748	1836	1834	1836	1834	500
250	20240213	145700	1249209360	1832	1833	1833	1832	7
251	20240213	145600	1249196530	1834	1832	1834	1832	1055
252	20240213	145500	1247263070	1832	1833	1833	1832	4
253	20240213	145400	1247255740	1834	1835	1835	1833	600
254	20240213	145300	1246155276	1835	1831	1835	1831	1124
255	20240213	145200	1244093913	1831	1831	1831	1831	1
256	20240213	145100	1244092082	1831	1831	1831	1831	600
257	20240213	145000	1242993482	1831	1831	1831	1831	0
258	20240213	144900	1242993482	1831	1831	1831	1831	0
259	20240213	144800	1242993482	1831	1828	1831	1828	1403
260	20240213	144700	1240424598	1828	1829	1831	1828	2175
261	20240213	144600	1236442577	1829	1830	1830	1829	2026
262	20240213	144500	1232736523	1830	1829	1830	1829	618
263	20240213	144400	1231606200	1828	1828	1828	1828	911
264	20240213	144300	1229940892	1826	1826	1826	1826	29
265	20240213	144200	1229887938	1826	1829	1829	1826	14075
266	20240213	144100	1204162085	1829	1830	1831	1829	3456
267	20240213	144000	1197838933	1831	1830	1831	1829	478
268	20240213	143900	1196964254	1830	1831	1831	1830	7243
269	20240213	143800	1183705508	1831	1831	1831	1831	0
270	20240213	143700	1183705508	1831	1831	1831	1831	0
271	20240213	143600	1183705508	1831	1831	1831	1831	4
272	20240213	143500	1183698184	1831	1831	1831	1831	9
273	20240213	143400	1183681705	1831	1832	1832	1831	99
274	20240213	143300	1183500340	1832	1831	1832	1831	155
275	20240213	143200	1183216381	1831	1830	1831	1830	30
276	20240213	143100	1183161453	1830	1830	1830	1830	3
277	20240213	143000	1183155963	1830	1830	1830	1830	60
278	20240213	142900	1183046163	1830	1830	1830	1830	759
279	20240213	142800	1181657193	1830	1831	1831	1830	891
280	20240213	142700	1180025852	1831	1832	1833	1831	815
281	20240213	142600	1178532489	1833	1833	1835	1833	217
282	20240213	142500	1178134697	1833	1831	1835	1831	1467
283	20240213	142400	1175444470	1831	1831	1831	1831	7
284	20240213	142300	1175431653	1831	1831	1831	1830	107
285	20240213	142200	1175235739	1831	1833	1833	1831	101
286	20240213	142100	1175050608	1834	1834	1834	1834	0
287	20240213	142000	1175050608	1834	1834	1834	1834	0
288	20240213	141900	1175050608	1834	1834	1834	1834	0
289	20240213	141800	1175050608	1834	1834	1834	1834	0
290	20240213	141700	1175050608	1834	1834	1834	1834	15
291	20240213	141600	1175023098	1834	1834	1834	1834	2
292	20240213	141500	1175019430	1829	1829	1829	1829	1
293	20240213	141400	1175017601	1829	1830	1830	1829	2000
294	20240213	141300	1171359582	1835	1835	1835	1835	0
295	20240213	141200	1171359582	1835	1835	1835	1835	0
296	20240213	141100	1171359582	1835	1829	1835	1829	89
297	20240213	141000	1171196712	1830	1832	1832	1830	155
298	20240213	140900	1170913059	1833	1833	1833	1833	0
299	20240213	140800	1170913059	1833	1833	1833	1833	2
300	20240213	140700	1170909393	1833	1833	1833	1833	109
301	20240213	140600	1170709596	1833	1835	1835	1833	53
302	20240213	140500	1170612345	1834	1834	1834	1834	1
303	20240213	140400	1170610511	1834	1829	1834	1829	3
304	20240213	140300	1170605019	1835	1835	1835	1835	0
305	20240213	140200	1170605019	1835	1830	1835	1830	6100
306	20240213	140100	1159441889	1830	1830	1830	1830	9
307	20240213	140000	1159425419	1830	1830	1830	1830	0
308	20240213	135900	1159425419	1830	1830	1830	1830	105
309	20240213	135800	1159233269	1830	1830	1830	1830	0
310	20240213	135700	1159233269	1830	1830	1830	1830	500
311	20240213	135600	1158318269	1830	1830	1830	1830	384
312	20240213	135500	1157615549	1830	1830	1830	1830	1
313	20240213	135400	1157613719	1829	1829	1829	1829	1765
314	20240213	135300	1154385534	1829	1829	1829	1829	1200
315	20240213	135200	1152190734	1829	1829	1829	1829	30
316	20240213	135100	1152135864	1826	1826	1826	1826	0
317	20240213	135000	1152135864	1826	1828	1828	1826	469
318	20240213	134900	1151279374	1827	1827	1827	1827	0
319	20240213	134800	1151279374	1827	1827	1827	1827	0
320	20240213	134700	1151279374	1827	1826	1827	1826	863
321	20240213	134600	1149702683	1827	1827	1827	1827	25
322	20240213	134500	1149657008	1827	1826	1827	1826	14
323	20240213	134400	1149631434	1828	1828	1828	1828	0
324	20240213	134300	1149631434	1828	1827	1828	1827	13
325	20240213	134200	1149607673	1827	1827	1827	1827	1828
326	20240213	134100	1146267917	1827	1827	1827	1827	175
327	20240213	134000	1145948192	1827	1827	1827	1827	0
328	20240213	133900	1145948192	1827	1827	1827	1827	0
329	20240213	133800	1145948192	1827	1827	1827	1827	0
330	20240213	133700	1145948192	1827	1827	1827	1827	0
331	20240213	133600	1145948192	1827	1827	1827	1827	0
332	20240213	133500	1145948192	1827	1827	1827	1827	0
333	20240213	133400	1145948192	1827	1828	1828	1827	725
334	20240213	133300	1144623392	1827	1827	1827	1827	236
335	20240213	133200	1144192220	1827	1829	1829	1827	502
336	20240213	133100	1143274604	1829	1829	1829	1829	0
337	20240213	133000	1143274604	1829	1829	1829	1829	0
338	20240213	132900	1143274604	1829	1829	1829	1829	0
339	20240213	132800	1143274604	1829	1829	1829	1829	0
340	20240213	132700	1143274604	1829	1830	1830	1829	381
341	20240213	132600	1142577754	1828	1827	1828	1827	2220
342	20240213	132500	1138519688	1828	1828	1828	1828	274
343	20240213	132400	1138018816	1828	1829	1829	1828	1200
344	20240213	132300	1135824517	1829	1829	1829	1829	606
345	20240213	132200	1134716143	1830	1830	1830	1829	13654
346	20240213	132100	1109729376	1830	1835	1835	1830	6992
347	20240213	132000	1096925348	1835	1835	1835	1835	2132
348	20240213	131900	1093013128	1832	1832	1832	1832	1
349	20240213	131800	1093011296	1832	1832	1832	1832	100
350	20240213	131700	1092828096	1832	1832	1832	1832	2470
351	20240213	131600	1088303056	1835	1835	1835	1835	235
352	20240213	131500	1087871831	1835	1832	1835	1832	7
353	20240213	131400	1087859004	1832	1832	1832	1832	1
354	20240213	131300	1087857172	1835	1832	1835	1832	155
355	20240213	131200	1087573209	1832	1834	1834	1832	4223
356	20240213	131100	1079831584	1836	1836	1836	1836	0
357	20240213	131000	1079831584	1836	1836	1836	1836	0
358	20240213	130900	1079831584	1836	1836	1836	1836	0
359	20240213	130800	1079831584	1836	1836	1836	1836	0
360	20240213	130700	1079831584	1836	1836	1836	1836	105
361	20240213	130600	1079638804	1836	1836	1836	1836	0
362	20240213	130500	1079638804	1836	1836	1836	1836	0
363	20240213	130400	1079638804	1836	1835	1836	1835	495
364	20240213	130300	1078730179	1833	1835	1835	1833	538
365	20240213	130200	1077743923	1835	1835	1835	1835	588
366	20240213	130100	1076664943	1835	1835	1835	1835	1010
367	20240213	130000	1074811593	1835	1835	1835	1835	0
368	20240213	125900	1074811593	1835	1833	1835	1833	843
369	20240213	125800	1073266368	1833	1834	1834	1833	4586
370	20240213	125700	1064856371	1836	1834	1836	1834	35
371	20240213	125600	1064792179	1838	1838	1838	1834	458
372	20240213	125500	1063950999	1838	1835	1838	1835	481
373	20240213	125400	1063067462	1835	1838	1839	1835	1090
374	20240213	125300	1061067109	1839	1837	1839	1837	200
375	20240213	125200	1060699395	1835	1835	1835	1835	0
376	20240213	125100	1060699395	1835	1835	1835	1835	1
377	20240213	125000	1060697560	1835	1835	1837	1835	1655
378	20240213	124900	1057657381	1837	1836	1837	1836	501
379	20240213	124800	1056737444	1836	1833	1836	1833	17
380	20240213	124700	1056706262	1835	1835	1835	1835	500
381	20240213	124600	1055788762	1835	1835	1835	1835	0
382	20240213	124500	1055788762	1835	1835	1835	1835	0
383	20240213	124400	1055788762	1835	1835	1835	1835	0
384	20240213	124300	1055788762	1835	1835	1835	1835	1
385	20240213	124200	1055786927	1833	1833	1833	1833	0
386	20240213	124100	1055786927	1833	1833	1833	1833	0
387	20240213	124000	1055786927	1833	1833	1833	1833	630
388	20240213	123900	1054632137	1833	1833	1833	1833	0
389	20240213	123800	1054632137	1833	1833	1833	1833	1
390	20240213	123700	1054630304	1833	1833	1833	1833	434
391	20240213	123600	1053834782	1833	1833	1833	1833	0
392	20240213	123500	1053834782	1833	1833	1833	1833	0
393	20240213	123400	1053834782	1833	1833	1833	1833	0
394	20240213	123300	1053834782	1833	1833	1833	1833	0
395	20240213	123200	1053834782	1833	1834	1834	1833	597
396	20240213	123100	1052740472	1836	1836	1836	1836	54
397	20240213	123000	1052641328	1833	1835	1835	1833	3240
398	20240213	122900	1046701911	1836	1836	1836	1836	0
399	20240213	122800	1046701911	1836	1837	1837	1836	1076
400	20240213	122700	1044726374	1838	1838	1838	1838	1
401	20240213	122600	1044724536	1836	1836	1836	1836	0
402	20240213	122500	1044724536	1836	1836	1836	1836	0
403	20240213	122400	1044724536	1836	1838	1838	1836	688
404	20240213	122300	1043459994	1838	1838	1838	1838	2
405	20240213	122200	1043456318	1838	1838	1838	1838	1
406	20240213	122100	1043454480	1840	1839	1840	1839	72
407	20240213	122000	1043322069	1839	1839	1839	1839	1
408	20240213	121900	1043320230	1839	1839	1839	1839	890
409	20240213	121800	1041683520	1839	1839	1839	1839	10
410	20240213	121700	1041665130	1836	1837	1837	1836	805
411	20240213	121600	1040186347	1836	1836	1836	1836	16
412	20240213	121500	1040156971	1837	1837	1837	1837	0
413	20240213	121400	1040156971	1837	1837	1837	1837	1
414	20240213	121300	1040155134	1834	1834	1834	1834	8
415	20240213	121200	1040140462	1836	1837	1837	1834	209
416	20240213	121100	1039756551	1837	1837	1837	1837	8
417	20240213	121000	1039741855	1837	1837	1837	1837	140
418	20240213	120900	1039484675	1837	1837	1837	1837	959
419	20240213	120800	1037722992	1833	1833	1833	1833	0
420	20240213	120700	1037722992	1833	1833	1833	1833	0
421	20240213	120600	1037722992	1833	1836	1836	1833	2868
422	20240213	120500	1032462210	1837	1837	1837	1837	91
423	20240213	120400	1032295043	1838	1839	1839	1838	710
424	20240213	120300	1030989963	1838	1838	1838	1838	6
425	20240213	120200	1030978935	1840	1838	1840	1838	1227
426	20240213	120100	1028723167	1837	1837	1837	1837	0
427	20240213	120000	1028723167	1837	1837	1837	1837	0
428	20240213	115900	1028723167	1837	1837	1837	1837	1
429	20240213	115800	1028721330	1837	1837	1837	1837	150
430	20240213	115700	1028445780	1837	1837	1837	1837	0
431	20240213	115600	1028445780	1837	1838	1838	1837	204
432	20240213	115500	1028070938	1840	1840	1840	1840	1
433	20240213	115400	1028069098	1837	1837	1837	1837	1726
434	20240213	115300	1024898436	1837	1839	1839	1837	104
435	20240213	115200	1024707258	1839	1839	1839	1839	1
436	20240213	115100	1024705419	1840	1839	1840	1839	32
437	20240213	115000	1024646569	1839	1839	1839	1839	1
438	20240213	114900	1024644730	1840	1840	1840	1840	2
439	20240213	114800	1024641050	1839	1840	1840	1839	510
440	20240213	114700	1023702664	1840	1840	1840	1840	317
441	20240213	114600	1023119384	1843	1843	1843	1843	0
442	20240213	114500	1023119384	1843	1843	1843	1843	0
443	20240213	114400	1023119384	1843	1843	1843	1843	0
444	20240213	114300	1023119384	1843	1843	1843	1843	0
445	20240213	114200	1023119384	1843	1843	1843	1843	0
446	20240213	114100	1023119384	1843	1843	1843	1843	51
447	20240213	114000	1023025391	1843	1843	1843	1843	0
448	20240213	113900	1023025391	1843	1843	1843	1843	53
449	20240213	113800	1022927712	1843	1843	1843	1843	0
450	20240213	113700	1022927712	1843	1841	1845	1837	6873
451	20240213	113600	1010285251	1845	1844	1845	1843	10
452	20240213	113500	1010266807	1845	1844	1846	1840	120
453	20240213	113400	1010045412	1844	1845	1845	1844	16
454	20240213	113300	1010015903	1845	1845	1845	1845	2
455	20240213	113200	1010012213	1840	1840	1840	1840	329
456	20240213	113100	1009406853	1840	1840	1840	1840	0
457	20240213	113000	1009406853	1840	1840	1840	1840	289
458	20240213	112900	1008875093	1840	1840	1840	1840	1
459	20240213	112800	1008873253	1840	1840	1840	1840	422
460	20240213	112700	1008096773	1840	1840	1840	1840	9
461	20240213	112600	1008080213	1840	1840	1840	1840	305
462	20240213	112500	1007519013	1842	1842	1842	1842	1001
463	20240213	112400	1005675171	1842	1842	1842	1842	0
464	20240213	112300	1005675171	1842	1842	1842	1842	17
465	20240213	112200	1005643857	1842	1842	1842	1842	16
466	20240213	112100	1005614385	1847	1847	1847	1847	1
467	20240213	112000	1005612538	1842	1842	1842	1842	445
468	20240213	111900	1004792848	1840	1843	1843	1840	1663
469	20240213	111800	1001732422	1848	1848	1848	1848	0
470	20240213	111700	1001732422	1848	1848	1848	1848	25
471	20240213	111600	1001686222	1847	1846	1848	1840	2068
472	20240213	111500	997867838	1847	1847	1847	1847	1007
473	20240213	111400	996007909	1833	1847	1849	1833	17129
474	20240213	111300	964488576	1847	1858	1858	1846	8791
475	20240213	111200	948206189	1858	1869	1870	1849	20205
476	20240213	111100	910530163	1870	1845	1870	1845	72180
477	20240213	111000	776783486	1844	1841	1844	1841	7052
478	20240213	110900	763791958	1840	1840	1840	1840	817
479	20240213	110800	762288678	1840	1835	1840	1835	1131
480	20240213	110700	760213283	1835	1835	1835	1835	13
481	20240213	110600	760189428	1835	1835	1835	1835	1
482	20240213	110500	760187593	1835	1840	1840	1835	790
483	20240213	110400	758734013	1840	1842	1842	1840	2505
484	20240213	110300	754123022	1842	1841	1843	1841	1286
485	20240213	110200	751752969	1843	1842	1843	1842	900
486	20240213	110100	750095118	1842	1840	1842	1840	500
487	20240213	110000	749175114	1840	1835	1840	1835	44
488	20240213	105900	749094369	1835	1835	1835	1835	5000
489	20240213	105800	739919369	1840	1840	1840	1840	1
490	20240213	105700	739917529	1835	1835	1835	1835	5555
491	20240213	105600	729724104	1836	1837	1837	1836	3546
492	20240213	105500	723211318	1842	1842	1842	1842	0
493	20240213	105400	723211318	1842	1842	1842	1842	0
494	20240213	105300	723211318	1842	1842	1842	1842	0
495	20240213	105200	723211318	1842	1842	1842	1842	0
496	20240213	105100	723211318	1842	1842	1842	1842	100
497	20240213	105000	723027118	1842	1840	1842	1840	211
498	20240213	104900	722638864	1837	1837	1837	1837	500
499	20240213	104800	721720364	1837	1837	1837	1837	20
500	20240213	104700	721683624	1843	1843	1843	1843	0
501	20240213	104600	721683624	1843	1843	1843	1843	0
502	20240213	104500	721683624	1843	1840	1843	1840	100
503	20240213	104400	721499401	1843	1843	1843	1843	0
504	20240213	104300	721499401	1843	1843	1843	1843	5
505	20240213	104200	721490186	1836	1836	1836	1836	0
506	20240213	104100	721490186	1836	1844	1844	1836	14259
507	20240213	104000	695211092	1844	1844	1844	1844	810
508	20240213	103900	693717452	1844	1844	1844	1843	3829
509	20240213	103800	686659414	1845	1843	1845	1843	2605
510	20240213	103700	681857379	1843	1837	1843	1837	2672
511	20240213	103600	676946330	1837	1834	1837	1834	1682
512	20240213	103500	673860369	1834	1835	1835	1834	233
513	20240213	103400	673433037	1835	1835	1835	1835	2219
514	20240213	103300	669361172	1835	1836	1836	1835	31
515	20240213	103200	669304257	1837	1837	1837	1837	2
516	20240213	103100	669300583	1837	1837	1837	1837	0
517	20240213	103000	669300583	1837	1837	1837	1837	0
518	20240213	102900	669300583	1837	1835	1837	1835	236
519	20240213	102800	668867521	1836	1836	1836	1836	60
520	20240213	102700	668757361	1836	1837	1838	1836	252
521	20240213	102600	668294455	1838	1836	1838	1836	1008
522	20240213	102500	666443751	1836	1836	1836	1836	50
523	20240213	102400	666351951	1835	1835	1835	1835	10
524	20240213	102300	666333601	1836	1836	1836	1836	2
525	20240213	102200	666329929	1838	1838	1838	1838	0
526	20240213	102100	666329929	1838	1838	1838	1838	1
527	20240213	102000	666328091	1835	1835	1835	1835	500
528	20240213	101900	665410591	1835	1835	1835	1835	60
529	20240213	101800	665300491	1835	1835	1835	1835	428
530	20240213	101700	664515111	1835	1835	1835	1835	0
531	20240213	101600	664515111	1835	1835	1835	1835	106
532	20240213	101500	664320601	1836	1836	1836	1836	1756
533	20240213	101400	661096585	1836	1837	1837	1836	1087
534	20240213	101300	659099786	1837	1839	1839	1837	434
535	20240213	101200	658302152	1838	1838	1838	1838	410
536	20240213	101100	657548572	1838	1839	1839	1838	968
537	20240213	101000	655768643	1840	1842	1842	1840	722
538	20240213	100900	654439099	1844	1844	1844	1844	0
539	20240213	100800	654439099	1844	1844	1844	1844	1
540	20240213	100700	654437255	1845	1845	1845	1845	12
541	20240213	100600	654415115	1842	1847	1847	1842	1022
542	20240213	100500	652527651	1847	1847	1847	1846	1148
543	20240213	100400	650407595	1847	1846	1847	1846	1808
544	20240213	100300	647068259	1847	1845	1848	1840	3326
545	20240213	100200	640927435	1840	1840	1840	1840	95
546	20240213	100100	640752635	1845	1844	1845	1844	1503
547	20240213	100000	637980207	1844	1844	1844	1844	13
548	20240213	095900	637956235	1844	1846	1846	1844	10395
549	20240213	095800	618782056	1848	1848	1848	1845	4408
550	20240213	095700	610646140	1848	1849	1850	1844	5256
551	20240213	095600	600927228	1849	1840	1849	1840	16943
552	20240213	095500	569663998	1841	1838	1841	1837	985
553	20240213	095400	567852637	1841	1841	1842	1837	170
554	20240213	095300	567540177	1842	1842	1842	1842	1000
555	20240213	095200	565698177	1842	1837	1842	1837	5575
556	20240213	095100	555445649	1838	1836	1838	1836	6374
557	20240213	095000	543737686	1835	1836	1836	1835	159
558	20240213	094900	543445911	1836	1838	1838	1836	102
559	20240213	094800	543258439	1838	1831	1838	1831	949
560	20240213	094700	541516319	1836	1836	1836	1836	0
561	20240213	094600	541516319	1836	1831	1836	1831	3253
562	20240213	094500	535552397	1830	1831	1831	1830	163
563	20240213	094400	535254026	1831	1833	1833	1831	1521
564	20240213	094300	532466073	1833	1833	1833	1833	90
565	20240213	094200	532301103	1834	1834	1834	1834	9
566	20240213	094100	532284597	1833	1830	1834	1830	1225
567	20240213	094000	530042816	1833	1833	1833	1833	590
568	20240213	093900	528961346	1830	1830	1830	1830	245
569	20240213	093800	528512996	1830	1830	1830	1830	72
570	20240213	093700	528381236	1830	1830	1830	1830	1702
571	20240213	093600	525266576	1830	1831	1833	1830	1904
572	20240213	093500	521780274	1830	1834	1834	1830	4310
573	20240213	093400	513883738	1834	1830	1834	1830	81
574	20240213	093300	513735504	1830	1830	1831	1830	3123
575	20240213	093200	508020114	1830	1830	1830	1830	1560
576	20240213	093100	505165314	1830	1833	1833	1830	4314
577	20240213	093000	497270102	1838	1838	1838	1838	0
578	20240213	092900	497270102	1838	1833	1839	1833	1304
579	20240213	092800	494873442	1830	1830	1830	1828	4723
580	20240213	092700	486231751	1830	1833	1833	1830	8546
581	20240213	092600	470580629	1839	1832	1839	1832	3
582	20240213	092500	470575126	1832	1832	1832	1832	215
583	20240213	092400	470181246	1841	1834	1841	1830	3799
584	20240213	092300	463213833	1833	1830	1833	1830	2685
585	20240213	092200	458299980	1830	1830	1830	1830	619
586	20240213	092100	457167210	1830	1832	1832	1829	2908
587	20240213	092000	451844434	1834	1844	1844	1833	957
588	20240213	091900	450089382	1845	1839	1845	1833	7709
589	20240213	091800	435882817	1844	1843	1845	1840	3828
590	20240213	091700	428828899	1843	1842	1843	1841	1050
591	20240213	091600	426894797	1841	1837	1841	1837	5894
592	20240213	091500	416057330	1836	1836	1836	1836	1262
593	20240213	091400	413740298	1835	1830	1838	1830	34686
594	20240213	091300	350137752	1832	1829	1832	1829	8299
595	20240213	091200	334951017	1829	1828	1829	1827	2215
596	20240213	091100	330904003	1828	1833	1833	1828	9264
597	20240213	091000	313948816	1832	1834	1834	1832	1286
598	20240213	090900	311591468	1838	1825	1838	1825	4304
599	20240213	090800	303725752	1825	1831	1831	1825	5406
600	20240213	090700	293851503	1831	1837	1840	1831	5391
601	20240213	090600	283946190	1830	1830	1837	1829	1515
602	20240213	090500	281171746	1830	1833	1842	1830	4186
603	20240213	090400	273505923	1832	1843	1846	1832	3483
604	20240213	090300	267091255	1845	1847	1847	1840	6285
605	20240213	090200	255503856	1847	1848	1848	1830	17302
606	20240213	090100	223666515	1847	1855	1860	1847	27788
607	20240213	090000	172213537	1862	1852	1862	1847	92952