KissMeData/053060/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192700	156642888	1879	1879	1879	1879	1504
3	20240213	192600	156642888	1879	1879	1879	1879	0
4	20240213	192500	156642888	1879	1879	1879	1879	0
5	20240213	192400	156642888	1879	1879	1879	1879	0
6	20240213	192300	156642888	1879	1879	1879	1879	0
7	20240213	192200	156642888	1879	1879	1879	1879	0
8	20240213	192100	156642888	1879	1879	1879	1879	0
9	20240213	192000	156642888	1879	1879	1879	1879	0
10	20240213	191900	156642888	1879	1879	1879	1879	0
11	20240213	191800	156642888	1879	1879	1879	1879	0
12	20240213	191700	156642888	1879	1879	1879	1879	0
13	20240213	191600	156642888	1879	1879	1879	1879	0
14	20240213	191500	156642888	1879	1879	1879	1879	0
15	20240213	191400	156642888	1879	1879	1879	1879	0
16	20240213	191300	156642888	1879	1879	1879	1879	0
17	20240213	191200	156642888	1879	1879	1879	1879	0
18	20240213	191100	156642888	1879	1879	1879	1879	0
19	20240213	191000	156642888	1879	1879	1879	1879	0
20	20240213	190900	156642888	1879	1879	1879	1879	0
21	20240213	190800	156642888	1879	1879	1879	1879	0
22	20240213	190700	156642888	1879	1879	1879	1879	0
23	20240213	190600	156642888	1879	1879	1879	1879	0
24	20240213	190500	156642888	1879	1879	1879	1879	0
25	20240213	190400	156642888	1879	1879	1879	1879	0
26	20240213	190300	156642888	1879	1879	1879	1879	0
27	20240213	190200	156642888	1879	1879	1879	1879	0
28	20240213	190100	156642888	1879	1879	1879	1879	0
29	20240213	190000	156642888	1879	1879	1879	1879	0
30	20240213	185900	156642888	1879	1879	1879	1879	0
31	20240213	185800	156642888	1879	1879	1879	1879	0
32	20240213	185700	156642888	1879	1879	1879	1879	1504
33	20240213	185600	156642888	1879	1879	1879	1879	0
34	20240213	185500	156642888	1879	1879	1879	1879	0
35	20240213	185400	156642888	1879	1879	1879	1879	0
36	20240213	185300	156642888	1879	1879	1879	1879	0
37	20240213	185200	156642888	1879	1879	1879	1879	0
38	20240213	185100	156642888	1879	1879	1879	1879	0
39	20240213	185000	156642888	1879	1879	1879	1879	0
40	20240213	184900	156642888	1879	1879	1879	1879	0
41	20240213	184800	156642888	1879	1879	1879	1879	0
42	20240213	184700	156642888	1879	1879	1879	1879	0
43	20240213	184600	156642888	1879	1879	1879	1879	0
44	20240213	184500	156642888	1879	1879	1879	1879	0
45	20240213	184400	156642888	1879	1879	1879	1879	0
46	20240213	184300	156642888	1879	1879	1879	1879	0
47	20240213	184200	156642888	1879	1879	1879	1879	0
48	20240213	184100	156642888	1879	1879	1879	1879	0
49	20240213	184000	156642888	1879	1879	1879	1879	0
50	20240213	183900	156642888	1879	1879	1879	1879	0
51	20240213	183800	156642888	1879	1879	1879	1879	0
52	20240213	183700	156642888	1879	1879	1879	1879	0
53	20240213	183600	156642888	1879	1879	1879	1879	0
54	20240213	183500	156642888	1879	1879	1879	1879	0
55	20240213	183400	156642888	1879	1879	1879	1879	0
56	20240213	183300	156642888	1879	1879	1879	1879	0
57	20240213	183200	156642888	1879	1879	1879	1879	0
58	20240213	183100	156642888	1879	1879	1879	1879	0
59	20240213	183000	156642888	1879	1879	1879	1879	0
60	20240213	182900	156642888	1879	1879	1879	1879	0
61	20240213	182800	156642888	1879	1879	1879	1879	0
62	20240213	182700	156642888	1879	1879	1879	1879	1504
63	20240213	182600	156642888	1879	1879	1879	1879	0
64	20240213	182500	156642888	1879	1879	1879	1879	0
65	20240213	182400	156642888	1879	1879	1879	1879	0
66	20240213	182300	156642888	1879	1879	1879	1879	0
67	20240213	182200	156642888	1879	1879	1879	1879	0
68	20240213	182100	156642888	1879	1879	1879	1879	0
69	20240213	182000	156642888	1879	1879	1879	1879	0
70	20240213	181900	156642888	1879	1879	1879	1879	0
71	20240213	181800	156642888	1879	1879	1879	1879	0
72	20240213	181700	156642888	1879	1879	1879	1879	0
73	20240213	181600	156642888	1879	1879	1879	1879	0
74	20240213	181500	156642888	1879	1879	1879	1879	0
75	20240213	181400	156642888	1879	1879	1879	1879	0
76	20240213	181300	156642888	1879	1879	1879	1879	0
77	20240213	181200	156642888	1879	1879	1879	1879	0
78	20240213	181100	156642888	1879	1879	1879	1879	0
79	20240213	181000	156642888	1879	1879	1879	1879	0
80	20240213	180900	156642888	1879	1879	1879	1879	0
81	20240213	180800	156642888	1879	1879	1879	1879	0
82	20240213	180700	156642888	1879	1879	1879	1879	0
83	20240213	180600	156642888	1879	1879	1879	1879	0
84	20240213	180500	156642888	1879	1879	1879	1879	0
85	20240213	180400	156642888	1879	1879	1879	1879	0
86	20240213	180300	156642888	1879	1879	1879	1879	0
87	20240213	180200	156642888	1879	1879	1879	1879	0
88	20240213	180100	156642888	1879	1879	1879	1879	0
89	20240213	180000	156642888	1879	1879	1879	1879	0
90	20240213	175900	156642888	1879	1879	1879	1879	0
91	20240213	175800	156642888	1879	1879	1879	1879	0
92	20240213	175700	156642888	1879	1879	1879	1879	1504
93	20240213	175600	156642888	1879	1879	1879	1879	0
94	20240213	175500	156642888	1879	1879	1879	1879	0
95	20240213	175400	156642888	1879	1879	1879	1879	0
96	20240213	175300	156642888	1879	1879	1879	1879	0
97	20240213	175200	156642888	1879	1879	1879	1879	0
98	20240213	175100	156642888	1879	1879	1879	1879	0
99	20240213	175000	156642888	1879	1879	1879	1879	0
100	20240213	174900	156642888	1879	1879	1879	1879	0
101	20240213	174800	156642888	1879	1879	1879	1879	0
102	20240213	174700	156642888	1879	1879	1879	1879	0
103	20240213	174600	156642888	1879	1879	1879	1879	0
104	20240213	174500	156642888	1879	1879	1879	1879	0
105	20240213	174400	156642888	1879	1879	1879	1879	0
106	20240213	174300	156642888	1879	1879	1879	1879	0
107	20240213	174200	156642888	1879	1879	1879	1879	0
108	20240213	174100	156642888	1879	1879	1879	1879	0
109	20240213	174000	156642888	1879	1879	1879	1879	0
110	20240213	173900	156642888	1879	1879	1879	1879	0
111	20240213	173800	156642888	1879	1879	1879	1879	0
112	20240213	173700	156642888	1879	1879	1879	1879	0
113	20240213	173600	156642888	1879	1879	1879	1879	0
114	20240213	173500	156642888	1879	1879	1879	1879	0
115	20240213	173400	156642888	1879	1879	1879	1879	0
116	20240213	173300	156642888	1879	1879	1879	1879	0
117	20240213	173200	156642888	1879	1879	1879	1879	0
118	20240213	173100	156642888	1879	1879	1879	1879	0
119	20240213	173000	156642888	1879	1879	1879	1879	0
120	20240213	172900	156642888	1879	1879	1879	1879	0
121	20240213	172800	156642888	1879	1879	1879	1879	0
122	20240213	172700	156642888	1879	1879	1879	1879	1504
123	20240213	172600	156642888	1879	1879	1879	1879	0
124	20240213	172500	156642888	1879	1879	1879	1879	0
125	20240213	172400	156642888	1879	1879	1879	1879	0
126	20240213	172300	156642888	1879	1879	1879	1879	0
127	20240213	172200	156642888	1879	1879	1879	1879	0
128	20240213	172100	156642888	1879	1879	1879	1879	0
129	20240213	172000	156642888	1879	1879	1879	1879	0
130	20240213	171900	156642888	1879	1879	1879	1879	0
131	20240213	171800	156642888	1879	1879	1879	1879	0
132	20240213	171700	156642888	1879	1879	1879	1879	0
133	20240213	171600	156642888	1879	1879	1879	1879	0
134	20240213	171500	156642888	1879	1879	1879	1879	0
135	20240213	171400	156642888	1879	1879	1879	1879	0
136	20240213	171300	156642888	1879	1879	1879	1879	0
137	20240213	171200	156642888	1879	1879	1879	1879	0
138	20240213	171100	156642888	1879	1879	1879	1879	0
139	20240213	171000	156642888	1879	1879	1879	1879	0
140	20240213	170900	156642888	1879	1879	1879	1879	0
141	20240213	170800	156642888	1879	1879	1879	1879	0
142	20240213	170700	156642888	1879	1879	1879	1879	0
143	20240213	170600	156642888	1879	1879	1879	1879	0
144	20240213	170500	156642888	1879	1879	1879	1879	0
145	20240213	170400	156642888	1879	1879	1879	1879	0
146	20240213	170300	156642888	1879	1879	1879	1879	0
147	20240213	170200	156642888	1879	1879	1879	1879	0
148	20240213	170100	156642888	1879	1879	1879	1879	0
149	20240213	170000	156642888	1879	1879	1879	1879	0
150	20240213	165900	156642888	1879	1879	1879	1879	0
151	20240213	165800	156642888	1879	1879	1879	1879	0
152	20240213	165700	156642888	1879	1879	1879	1879	1504
153	20240213	165600	156642888	1879	1879	1879	1879	0
154	20240213	165500	156642888	1879	1879	1879	1879	0
155	20240213	165400	156642888	1879	1879	1879	1879	0
156	20240213	165300	156642888	1879	1879	1879	1879	0
157	20240213	165200	156642888	1879	1879	1879	1879	0
158	20240213	165100	156642888	1879	1879	1879	1879	0
159	20240213	165000	156642888	1879	1879	1879	1879	0
160	20240213	164900	156642888	1879	1879	1879	1879	0
161	20240213	164800	156642888	1879	1879	1879	1879	0
162	20240213	164700	156642888	1879	1879	1879	1879	0
163	20240213	164600	156642888	1879	1879	1879	1879	0
164	20240213	164500	156642888	1879	1879	1879	1879	0
165	20240213	164400	156642888	1879	1879	1879	1879	0
166	20240213	164300	156642888	1879	1879	1879	1879	0
167	20240213	164200	156642888	1879	1879	1879	1879	0
168	20240213	164100	156642888	1879	1879	1879	1879	0
169	20240213	164000	156642888	1879	1879	1879	1879	0
170	20240213	163900	156642888	1879	1879	1879	1879	0
171	20240213	163800	156642888	1879	1879	1879	1879	0
172	20240213	163700	156642888	1879	1879	1879	1879	0
173	20240213	163600	156642888	1879	1879	1879	1879	0
174	20240213	163500	156642888	1879	1879	1879	1879	0
175	20240213	163400	156642888	1879	1879	1879	1879	0
176	20240213	163300	156642888	1879	1879	1879	1879	0
177	20240213	163200	156642888	1879	1879	1879	1879	0
178	20240213	163100	156642888	1879	1879	1879	1879	0
179	20240213	163000	156642888	1879	1879	1879	1879	0
180	20240213	162900	156642888	1879	1879	1879	1879	0
181	20240213	162800	156642888	1879	1879	1879	1879	0
182	20240213	162700	156642888	1879	1879	1879	1879	1504
183	20240213	162600	156642888	1879	1879	1879	1879	0
184	20240213	162500	156642888	1879	1879	1879	1879	0
185	20240213	162400	156642888	1879	1879	1879	1879	0
186	20240213	162300	156642888	1879	1879	1879	1879	0
187	20240213	162200	156642888	1879	1879	1879	1879	0
188	20240213	162100	156642888	1879	1879	1879	1879	0
189	20240213	162000	156642888	1879	1879	1879	1879	0
190	20240213	161900	156642888	1879	1879	1879	1879	0
191	20240213	161800	156642888	1879	1879	1879	1879	0
192	20240213	161700	156642888	1879	1879	1879	1879	0
193	20240213	161600	156642888	1879	1879	1879	1879	0
194	20240213	161500	156642888	1879	1879	1879	1879	0
195	20240213	161400	156642888	1879	1879	1879	1879	0
196	20240213	161300	156642888	1879	1879	1879	1879	0
197	20240213	161200	156642888	1879	1879	1879	1879	0
198	20240213	161100	156642888	1879	1879	1879	1879	0
199	20240213	161000	156642888	1879	1879	1879	1879	0
200	20240213	160900	156642888	1879	1879	1879	1879	0
201	20240213	160800	156642888	1879	1879	1879	1879	0
202	20240213	160700	156642888	1879	1879	1879	1879	0
203	20240213	160600	156642888	1879	1879	1879	1879	0
204	20240213	160500	156642888	1879	1879	1879	1879	0
205	20240213	160400	156642888	1879	1879	1879	1879	0
206	20240213	160300	156642888	1879	1879	1879	1879	0
207	20240213	160200	156642888	1879	1879	1879	1879	0
208	20240213	160100	156642888	1879	1879	1879	1879	0
209	20240213	160000	156642888	1879	1879	1879	1879	0
210	20240213	155900	156642888	1879	1879	1879	1879	0
211	20240213	155800	156642888	1879	1879	1879	1879	0
212	20240213	155700	156642888	1879	1879	1879	1879	1504
213	20240213	155600	156642888	1879	1879	1879	1879	0
214	20240213	155500	156642888	1879	1879	1879	1879	0
215	20240213	155400	156642888	1879	1879	1879	1879	0
216	20240213	155300	156642888	1879	1879	1879	1879	0
217	20240213	155200	156642888	1879	1879	1879	1879	0
218	20240213	155100	156642888	1879	1879	1879	1879	0
219	20240213	155000	156642888	1879	1879	1879	1879	0
220	20240213	154900	156642888	1879	1879	1879	1879	0
221	20240213	154800	156642888	1879	1879	1879	1879	0
222	20240213	154700	156642888	1879	1879	1879	1879	0
223	20240213	154600	156642888	1879	1879	1879	1879	0
224	20240213	154500	156642888	1879	1879	1879	1879	0
225	20240213	154400	156642888	1879	1879	1879	1879	0
226	20240213	154300	156642888	1879	1879	1879	1879	0
227	20240213	154200	156642888	1879	1879	1879	1879	0
228	20240213	154100	156642888	1879	1879	1879	1879	0
229	20240213	154000	156642888	1879	1879	1879	1879	0
230	20240213	153900	156642888	1879	1879	1879	1879	0
231	20240213	153800	156642888	1879	1879	1879	1879	0
232	20240213	153700	156642888	1879	1879	1879	1879	0
233	20240213	153600	156642888	1879	1879	1879	1879	0
234	20240213	153500	156642888	1879	1879	1879	1879	0
235	20240213	153400	156642888	1879	1879	1879	1879	0
236	20240213	153300	156642888	1879	1879	1879	1879	0
237	20240213	153200	156642888	1879	1879	1879	1879	0
238	20240213	153100	156642888	1879	1879	1879	1879	0
239	20240213	153000	156642888	1879	1879	1879	1879	1504
240	20240213	152900	153816872	1878	1878	1878	1878	0
241	20240213	152800	153816872	1878	1878	1878	1878	0
242	20240213	152700	153816872	1878	1878	1878	1878	0
243	20240213	152600	153816872	1878	1878	1878	1878	0
244	20240213	152500	153816872	1878	1878	1878	1878	0
245	20240213	152400	153816872	1878	1878	1878	1878	0
246	20240213	152300	153816872	1878	1878	1878	1878	0
247	20240213	152200	153816872	1878	1878	1878	1878	0
248	20240213	152100	153816872	1878	1878	1878	1878	0
249	20240213	152000	153816872	1878	1878	1878	1878	0
250	20240213	151900	153816872	1878	1878	1878	1878	5
251	20240213	151800	153807482	1878	1877	1878	1877	449
252	20240213	151700	152964560	1878	1878	1878	1878	500
253	20240213	151600	152025560	1878	1877	1878	1877	40
254	20240213	151500	151950450	1878	1877	1878	1877	152
255	20240213	151400	151665124	1878	1877	1878	1877	766
256	20240213	151300	150227076	1877	1877	1877	1877	132
257	20240213	151200	149979312	1876	1876	1876	1876	191
258	20240213	151100	149620996	1876	1876	1876	1876	0
259	20240213	151000	149620996	1876	1874	1876	1873	56
260	20240213	150900	149516015	1873	1873	1873	1873	0
261	20240213	150800	149516015	1873	1873	1873	1873	0
262	20240213	150700	149516015	1873	1873	1873	1873	0
263	20240213	150600	149516015	1873	1875	1875	1873	220
264	20240213	150500	149103780	1875	1876	1876	1875	267
265	20240213	150400	148602889	1875	1875	1875	1875	248
266	20240213	150300	148137889	1875	1875	1875	1875	1600
267	20240213	150200	145137889	1876	1876	1876	1876	539
268	20240213	150100	144126725	1876	1876	1876	1876	5
269	20240213	150000	144117345	1876	1876	1876	1876	1
270	20240213	145900	144115469	1876	1876	1876	1876	0
271	20240213	145800	144115469	1876	1876	1876	1876	0
272	20240213	145700	144115469	1876	1875	1876	1875	90
273	20240213	145600	143946652	1874	1874	1874	1874	0
274	20240213	145500	143946652	1874	1874	1874	1874	66
275	20240213	145400	143822968	1874	1874	1874	1874	0
276	20240213	145300	143822968	1874	1874	1874	1874	1
277	20240213	145200	143821094	1873	1873	1873	1873	0
278	20240213	145100	143821094	1873	1873	1873	1873	1
279	20240213	145000	143819221	1873	1873	1873	1873	0
280	20240213	144900	143819221	1873	1873	1873	1873	0
281	20240213	144800	143819221	1873	1873	1873	1873	12
282	20240213	144700	143796745	1874	1874	1874	1874	0
283	20240213	144600	143796745	1874	1874	1874	1874	0
284	20240213	144500	143796745	1874	1874	1874	1874	0
285	20240213	144400	143796745	1874	1874	1874	1874	100
286	20240213	144300	143609345	1874	1874	1874	1874	0
287	20240213	144200	143609345	1874	1874	1874	1874	1
288	20240213	144100	143607471	1870	1870	1870	1870	0
289	20240213	144000	143607471	1870	1870	1870	1870	0
290	20240213	143900	143607471	1870	1870	1870	1870	0
291	20240213	143800	143607471	1870	1870	1870	1870	0
292	20240213	143700	143607471	1870	1872	1872	1870	1700
293	20240213	143600	140427410	1873	1873	1873	1873	0
294	20240213	143500	140427410	1873	1873	1873	1873	625
295	20240213	143400	139256785	1873	1873	1873	1873	267
296	20240213	143300	138756694	1873	1873	1873	1873	594
297	20240213	143200	137644132	1872	1872	1872	1872	0
298	20240213	143100	137644132	1872	1872	1872	1872	0
299	20240213	143000	137644132	1872	1872	1872	1872	0
300	20240213	142900	137644132	1872	1872	1872	1872	20
301	20240213	142800	137606692	1872	1872	1872	1872	0
302	20240213	142700	137606692	1872	1872	1872	1872	0
303	20240213	142600	137606692	1872	1872	1872	1872	0
304	20240213	142500	137606692	1872	1872	1872	1872	200
305	20240213	142400	137232292	1872	1872	1872	1872	0
306	20240213	142300	137232292	1872	1872	1872	1872	0
307	20240213	142200	137232292	1872	1872	1872	1872	0
308	20240213	142100	137232292	1872	1872	1872	1872	1502
309	20240213	142000	134420548	1873	1873	1873	1873	98
310	20240213	141900	134236994	1873	1873	1873	1873	16
311	20240213	141800	134207026	1874	1874	1874	1874	0
312	20240213	141700	134207026	1874	1874	1874	1874	1
313	20240213	141600	134205152	1873	1873	1873	1873	53
314	20240213	141500	134105883	1873	1873	1873	1873	0
315	20240213	141400	134105883	1873	1873	1873	1873	23
316	20240213	141300	134062804	1873	1872	1873	1872	252
317	20240213	141200	133590961	1872	1872	1872	1872	89
318	20240213	141100	133424353	1872	1872	1872	1872	0
319	20240213	141000	133424353	1872	1872	1872	1872	0
320	20240213	140900	133424353	1872	1872	1872	1872	0
321	20240213	140800	133424353	1872	1872	1872	1872	0
322	20240213	140700	133424353	1872	1872	1872	1872	211
323	20240213	140600	133029361	1872	1872	1872	1872	0
324	20240213	140500	133029361	1872	1872	1872	1872	0
325	20240213	140400	133029361	1872	1872	1872	1872	147
326	20240213	140300	132754177	1873	1873	1873	1873	0
327	20240213	140200	132754177	1873	1873	1873	1873	0
328	20240213	140100	132754177	1873	1873	1873	1873	0
329	20240213	140000	132754177	1873	1873	1873	1873	0
330	20240213	135900	132754177	1873	1873	1873	1873	0
331	20240213	135800	132754177	1873	1873	1873	1873	0
332	20240213	135700	132754177	1873	1873	1873	1873	0
333	20240213	135600	132754177	1873	1873	1873	1873	0
334	20240213	135500	132754177	1873	1873	1873	1873	0
335	20240213	135400	132754177	1873	1873	1873	1873	534
336	20240213	135300	131753995	1873	1873	1873	1873	0
337	20240213	135200	131753995	1873	1873	1873	1873	0
338	20240213	135100	131753995	1873	1873	1873	1873	0
339	20240213	135000	131753995	1873	1873	1873	1873	0
340	20240213	134900	131753995	1873	1873	1873	1873	0
341	20240213	134800	131753995	1873	1873	1873	1873	0
342	20240213	134700	131753995	1873	1873	1873	1873	0
343	20240213	134600	131753995	1873	1873	1873	1873	0
344	20240213	134500	131753995	1873	1873	1873	1873	24
345	20240213	134400	131709043	1874	1874	1874	1874	0
346	20240213	134300	131709043	1874	1874	1874	1874	0
347	20240213	134200	131709043	1874	1874	1874	1874	0
348	20240213	134100	131709043	1874	1874	1874	1874	0
349	20240213	134000	131709043	1874	1874	1874	1874	2
350	20240213	133900	131705295	1874	1874	1874	1874	1
351	20240213	133800	131703421	1868	1868	1868	1868	0
352	20240213	133700	131703421	1868	1868	1868	1868	0
353	20240213	133600	131703421	1868	1869	1869	1868	8138
354	20240213	133500	116501427	1870	1870	1870	1870	53
355	20240213	133400	116402317	1870	1870	1870	1870	0
356	20240213	133300	116402317	1870	1871	1871	1870	1328
357	20240213	133200	113918639	1872	1872	1872	1872	0
358	20240213	133100	113918639	1872	1872	1872	1872	100
359	20240213	133000	113731439	1872	1872	1872	1872	0
360	20240213	132900	113731439	1872	1872	1872	1872	0
361	20240213	132800	113731439	1872	1873	1873	1872	317
362	20240213	132700	113137901	1874	1874	1874	1874	50
363	20240213	132600	113044201	1875	1875	1875	1875	20
364	20240213	132500	113006701	1873	1873	1873	1873	0
365	20240213	132400	113006701	1873	1875	1875	1873	264
366	20240213	132300	112511795	1874	1874	1874	1874	0
367	20240213	132200	112511795	1874	1874	1874	1874	0
368	20240213	132100	112511795	1874	1874	1874	1874	0
369	20240213	132000	112511795	1874	1874	1874	1874	637
370	20240213	131900	111318057	1873	1873	1873	1873	0
371	20240213	131800	111318057	1873	1873	1873	1873	0
372	20240213	131700	111318057	1873	1873	1873	1873	0
373	20240213	131600	111318057	1873	1873	1873	1873	0
374	20240213	131500	111318057	1873	1873	1873	1873	414
375	20240213	131400	110542635	1873	1873	1873	1873	0
376	20240213	131300	110542635	1873	1873	1873	1873	1
377	20240213	131200	110540762	1872	1872	1872	1872	1
378	20240213	131100	110538890	1872	1872	1872	1872	0
379	20240213	131000	110538890	1872	1872	1872	1872	0
380	20240213	130900	110538890	1872	1872	1872	1872	0
381	20240213	130800	110538890	1872	1872	1872	1872	33
382	20240213	130700	110477114	1872	1872	1872	1872	0
383	20240213	130600	110477114	1872	1872	1872	1872	53
384	20240213	130500	110377898	1872	1873	1873	1872	18
385	20240213	130400	110344198	1873	1873	1873	1873	0
386	20240213	130300	110344198	1873	1873	1873	1873	63
387	20240213	130200	110226199	1873	1873	1873	1873	5
388	20240213	130100	110216834	1873	1873	1873	1873	0
389	20240213	130000	110216834	1873	1873	1873	1873	0
390	20240213	125900	110216834	1873	1873	1873	1873	0
391	20240213	125800	110216834	1873	1873	1873	1873	0
392	20240213	125700	110216834	1873	1873	1873	1873	6
393	20240213	125600	110205596	1871	1871	1871	1871	0
394	20240213	125500	110205596	1871	1872	1872	1871	60
395	20240213	125400	110093316	1873	1872	1873	1872	764
396	20240213	125300	108663107	1871	1871	1871	1871	501
397	20240213	125200	107725736	1871	1870	1871	1870	920
398	20240213	125100	106005331	1870	1870	1870	1870	6
399	20240213	125000	105994111	1867	1867	1867	1867	0
400	20240213	124900	105994111	1867	1867	1867	1867	122
401	20240213	124800	105766337	1870	1870	1870	1870	53
402	20240213	124700	105667227	1870	1870	1870	1870	0
403	20240213	124600	105667227	1870	1870	1870	1870	0
404	20240213	124500	105667227	1870	1870	1870	1870	0
405	20240213	124400	105667227	1870	1870	1870	1870	1
406	20240213	124300	105665357	1869	1869	1869	1869	5
407	20240213	124200	105656012	1869	1869	1869	1869	0
408	20240213	124100	105656012	1869	1869	1869	1869	24
409	20240213	124000	105611156	1869	1869	1869	1869	257
410	20240213	123900	105130823	1866	1866	1866	1866	0
411	20240213	123800	105130823	1866	1866	1866	1866	0
412	20240213	123700	105130823	1866	1866	1866	1866	0
413	20240213	123600	105130823	1866	1866	1866	1866	0
414	20240213	123500	105130823	1866	1866	1866	1866	0
415	20240213	123400	105130823	1866	1866	1866	1866	0
416	20240213	123300	105130823	1866	1866	1866	1866	0
417	20240213	123200	105130823	1866	1866	1866	1866	0
418	20240213	123100	105130823	1866	1866	1866	1866	4
419	20240213	123000	105123359	1869	1869	1869	1869	236
420	20240213	122900	104682275	1869	1870	1870	1869	86
421	20240213	122800	104521488	1869	1869	1869	1869	21
422	20240213	122700	104482239	1869	1869	1869	1869	0
423	20240213	122600	104482239	1869	1868	1869	1868	53
424	20240213	122500	104383183	1866	1866	1866	1866	0
425	20240213	122400	104383183	1866	1866	1866	1866	0
426	20240213	122300	104383183	1866	1866	1866	1866	0
427	20240213	122200	104383183	1866	1866	1866	1866	111
428	20240213	122100	104176057	1866	1866	1866	1866	0
429	20240213	122000	104176057	1866	1868	1868	1866	140
430	20240213	121900	103914734	1868	1868	1868	1868	0
431	20240213	121800	103914734	1868	1868	1868	1868	0
432	20240213	121700	103914734	1868	1867	1868	1867	2
433	20240213	121600	103910999	1867	1867	1867	1867	0
434	20240213	121500	103910999	1867	1867	1867	1867	0
435	20240213	121400	103910999	1867	1867	1867	1867	0
436	20240213	121300	103910999	1867	1867	1867	1867	0
437	20240213	121200	103910999	1867	1867	1867	1867	0
438	20240213	121100	103910999	1867	1867	1867	1867	0
439	20240213	121000	103910999	1867	1867	1867	1867	0
440	20240213	120900	103910999	1867	1867	1867	1867	0
441	20240213	120800	103910999	1867	1867	1867	1867	0
442	20240213	120700	103910999	1867	1867	1867	1867	0
443	20240213	120600	103910999	1867	1867	1867	1867	0
444	20240213	120500	103910999	1867	1867	1867	1867	0
445	20240213	120400	103910999	1867	1867	1867	1867	0
446	20240213	120300	103910999	1867	1867	1867	1867	0
447	20240213	120200	103910999	1867	1867	1867	1867	0
448	20240213	120100	103910999	1867	1867	1867	1867	90
449	20240213	120000	103742969	1868	1868	1868	1868	0
450	20240213	115900	103742969	1868	1868	1868	1868	64
451	20240213	115800	103623417	1868	1868	1868	1868	1
452	20240213	115700	103621549	1870	1870	1870	1870	0
453	20240213	115600	103621549	1870	1870	1870	1870	0
454	20240213	115500	103621549	1870	1870	1870	1870	282
455	20240213	115400	103094209	1868	1868	1868	1868	0
456	20240213	115300	103094209	1868	1868	1868	1868	101
457	20240213	115200	102905541	1868	1868	1868	1868	620
458	20240213	115100	101747381	1868	1868	1868	1868	650
459	20240213	115000	100533181	1868	1868	1868	1868	0
460	20240213	114900	100533181	1868	1868	1868	1868	0
461	20240213	114800	100533181	1868	1868	1868	1868	0
462	20240213	114700	100533181	1868	1868	1868	1868	6
463	20240213	114600	100521973	1868	1868	1868	1868	300
464	20240213	114500	99961573	1868	1868	1868	1868	0
465	20240213	114400	99961573	1868	1868	1868	1868	1000
466	20240213	114300	98093573	1870	1870	1870	1870	250
467	20240213	114200	97626073	1867	1867	1867	1867	0
468	20240213	114100	97626073	1867	1867	1867	1867	1000
469	20240213	114000	95759073	1867	1867	1867	1867	4
470	20240213	113900	95751605	1867	1867	1867	1867	0
471	20240213	113800	95751605	1867	1867	1867	1867	1047
472	20240213	113700	93796856	1867	1869	1869	1867	500
473	20240213	113600	92863112	1869	1869	1869	1869	1878
474	20240213	113500	89353130	1867	1867	1867	1867	266
475	20240213	113400	88856508	1867	1867	1867	1867	34
476	20240213	113300	88793030	1869	1869	1869	1869	0
477	20240213	113200	88793030	1869	1869	1869	1869	2
478	20240213	113100	88789292	1869	1869	1869	1869	1172
479	20240213	113000	86598824	1869	1869	1869	1869	0
480	20240213	112900	86598824	1869	1869	1869	1869	30
481	20240213	112800	86542754	1870	1869	1870	1869	31
482	20240213	112700	86484814	1869	1869	1869	1869	768
483	20240213	112600	85049422	1867	1867	1867	1867	0
484	20240213	112500	85049422	1867	1867	1867	1867	1
485	20240213	112400	85047555	1867	1867	1867	1867	0
486	20240213	112300	85047555	1867	1867	1867	1867	0
487	20240213	112200	85047555	1867	1867	1867	1867	8
488	20240213	112100	85032619	1869	1869	1869	1869	10
489	20240213	112000	85013929	1870	1870	1870	1870	0
490	20240213	111900	85013929	1870	1870	1870	1870	0
491	20240213	111800	85013929	1870	1870	1870	1870	237
492	20240213	111700	84570739	1870	1870	1870	1870	0
493	20240213	111600	84570739	1870	1870	1870	1870	0
494	20240213	111500	84570739	1870	1870	1870	1870	1
495	20240213	111400	84568869	1865	1865	1865	1865	0
496	20240213	111300	84568869	1865	1865	1865	1865	339
497	20240213	111200	83936634	1864	1864	1864	1864	216
498	20240213	111100	83534010	1864	1865	1865	1864	666
499	20240213	111000	82291921	1870	1870	1870	1870	0
500	20240213	110900	82291921	1870	1870	1870	1870	0
501	20240213	110800	82291921	1870	1870	1870	1870	0
502	20240213	110700	82291921	1870	1870	1870	1870	0
503	20240213	110600	82291921	1870	1870	1870	1870	0
504	20240213	110500	82291921	1870	1870	1870	1870	0
505	20240213	110400	82291921	1870	1870	1870	1870	0
506	20240213	110300	82291921	1870	1870	1870	1870	0
507	20240213	110200	82291921	1870	1870	1870	1870	5
508	20240213	110100	82282571	1870	1870	1870	1870	407
509	20240213	110000	81521481	1872	1872	1872	1872	1
510	20240213	105900	81519609	1870	1870	1870	1870	0
511	20240213	105800	81519609	1870	1871	1871	1870	2000
512	20240213	105700	77779525	1872	1872	1872	1872	0
513	20240213	105600	77779525	1872	1872	1872	1872	0
514	20240213	105500	77779525	1872	1872	1872	1872	1
515	20240213	105400	77777653	1871	1871	1871	1871	93
516	20240213	105300	77603650	1871	1871	1871	1871	0
517	20240213	105200	77603650	1871	1871	1871	1871	7
518	20240213	105100	77590553	1871	1871	1871	1871	4
519	20240213	105000	77583069	1871	1870	1871	1870	15
520	20240213	104900	77555014	1871	1871	1871	1871	53
521	20240213	104800	77455851	1871	1871	1871	1871	0
522	20240213	104700	77455851	1871	1871	1871	1871	2
523	20240213	104600	77452109	1871	1871	1871	1871	1
524	20240213	104500	77450238	1871	1871	1871	1871	1
525	20240213	104400	77448367	1871	1871	1871	1871	0
526	20240213	104300	77448367	1871	1870	1871	1870	13
527	20240213	104200	77424054	1871	1871	1871	1871	48
528	20240213	104100	77334246	1871	1870	1871	1870	161
529	20240213	104000	77033175	1870	1870	1870	1870	0
530	20240213	103900	77033175	1870	1865	1870	1865	1200
531	20240213	103800	74789300	1865	1865	1865	1865	10
532	20240213	103700	74770650	1870	1869	1870	1869	10
533	20240213	103600	74751951	1870	1870	1870	1870	0
534	20240213	103500	74751951	1870	1870	1870	1870	0
535	20240213	103400	74751951	1870	1870	1870	1870	0
536	20240213	103300	74751951	1870	1870	1870	1870	0
537	20240213	103200	74751951	1870	1870	1870	1870	0
538	20240213	103100	74751951	1870	1870	1870	1870	0
539	20240213	103000	74751951	1870	1870	1870	1870	0
540	20240213	102900	74751951	1870	1870	1870	1870	0
541	20240213	102800	74751951	1870	1870	1870	1870	3
542	20240213	102700	74746341	1870	1870	1870	1870	0
543	20240213	102600	74746341	1870	1870	1870	1870	0
544	20240213	102500	74746341	1870	1870	1870	1870	0
545	20240213	102400	74746341	1870	1870	1870	1870	0
546	20240213	102300	74746341	1870	1870	1870	1870	0
547	20240213	102200	74746341	1870	1870	1870	1870	0
548	20240213	102100	74746341	1870	1870	1870	1870	0
549	20240213	102000	74746341	1870	1870	1870	1870	0
550	20240213	101900	74746341	1870	1870	1870	1870	1
551	20240213	101800	74744471	1870	1870	1870	1870	0
552	20240213	101700	74744471	1870	1870	1870	1870	0
553	20240213	101600	74744471	1870	1870	1870	1870	0
554	20240213	101500	74744471	1870	1870	1870	1870	0
555	20240213	101400	74744471	1870	1870	1870	1870	136
556	20240213	101300	74490151	1870	1870	1870	1870	0
557	20240213	101200	74490151	1870	1870	1870	1870	362
558	20240213	101100	73813211	1870	1870	1870	1870	638
559	20240213	101000	72620151	1870	1870	1870	1870	0
560	20240213	100900	72620151	1870	1865	1870	1865	484
561	20240213	100800	71715623	1865	1866	1866	1865	28
562	20240213	100700	71663393	1868	1868	1868	1868	1
563	20240213	100600	71661525	1861	1866	1866	1861	532
564	20240213	100500	70670361	1868	1868	1868	1868	0
565	20240213	100400	70670361	1868	1869	1869	1868	380
566	20240213	100300	69960328	1868	1866	1868	1866	2813
567	20240213	100200	64708384	1866	1866	1866	1866	0
568	20240213	100100	64708384	1866	1866	1866	1866	2
569	20240213	100000	64704652	1866	1866	1866	1866	10
570	20240213	095900	64685992	1867	1867	1867	1867	0
571	20240213	095800	64685992	1867	1867	1867	1867	0
572	20240213	095700	64685992	1867	1867	1867	1867	3
573	20240213	095600	64680391	1867	1867	1867	1867	53
574	20240213	095500	64581440	1868	1868	1868	1868	0
575	20240213	095400	64581440	1868	1868	1868	1868	0
576	20240213	095300	64581440	1868	1868	1868	1868	0
577	20240213	095200	64581440	1868	1868	1868	1868	0
578	20240213	095100	64581440	1868	1868	1868	1868	0
579	20240213	095000	64581440	1868	1868	1868	1868	31
580	20240213	094900	64523532	1868	1868	1868	1868	200
581	20240213	094800	64149932	1860	1868	1868	1860	483
582	20240213	094700	63249084	1868	1868	1868	1868	1
583	20240213	094600	63247216	1868	1868	1868	1868	10
584	20240213	094500	63228536	1866	1866	1866	1866	83
585	20240213	094400	63073658	1866	1866	1866	1860	988
586	20240213	094300	61235666	1860	1860	1860	1860	17
587	20240213	094200	61204046	1857	1857	1857	1857	426
588	20240213	094100	60412964	1857	1864	1864	1857	6664
589	20240213	094000	48019288	1867	1867	1867	1867	69
590	20240213	093900	47890465	1864	1864	1864	1864	0
591	20240213	093800	47890465	1864	1864	1864	1864	0
592	20240213	093700	47890465	1864	1864	1864	1864	0
593	20240213	093600	47890465	1864	1864	1864	1864	0
594	20240213	093500	47890465	1864	1864	1864	1864	0
595	20240213	093400	47890465	1864	1866	1866	1864	50
596	20240213	093300	47797225	1868	1868	1868	1868	0
597	20240213	093200	47797225	1868	1868	1868	1868	206
598	20240213	093100	47412417	1868	1864	1868	1864	1406
599	20240213	093000	44791613	1868	1863	1868	1863	6
600	20240213	092900	44780410	1863	1863	1863	1863	502
601	20240213	092800	43845184	1863	1865	1865	1863	1000
602	20240213	092700	41981984	1868	1865	1868	1865	8
603	20240213	092600	41967043	1865	1865	1865	1865	1
604	20240213	092500	41965178	1868	1868	1868	1868	1
605	20240213	092400	41963310	1866	1866	1866	1866	105
606	20240213	092300	41767380	1866	1866	1866	1866	1
607	20240213	092200	41765514	1866	1866	1866	1866	1
608	20240213	092100	41763648	1866	1868	1868	1866	141
609	20240213	092000	41500383	1868	1869	1869	1868	11
610	20240213	091900	41479825	1867	1870	1870	1867	108
611	20240213	091800	41277868	1867	1870	1870	1867	1169
612	20240213	091700	39093641	1869	1866	1869	1866	103
613	20240213	091600	38901137	1866	1866	1866	1866	1
614	20240213	091500	38899271	1866	1864	1869	1864	269
615	20240213	091400	38397616	1864	1864	1864	1864	2
616	20240213	091300	38393888	1864	1864	1864	1864	2
617	20240213	091200	38390160	1864	1869	1869	1864	55
618	20240213	091100	38287375	1863	1866	1866	1863	206
619	20240213	091000	37903360	1864	1870	1870	1864	303
620	20240213	090900	37338562	1864	1870	1870	1864	4
621	20240213	090800	37331094	1864	1864	1864	1864	5
622	20240213	090700	37321774	1864	1870	1870	1864	41
623	20240213	090600	37245307	1864	1868	1868	1864	746
624	20240213	090500	35853613	1867	1870	1870	1867	71
625	20240213	090400	35720849	1867	1867	1867	1867	2
626	20240213	090300	35717115	1865	1871	1873	1865	521
627	20240213	090200	34744117	1865	1869	1870	1865	1677
628	20240213	090100	31609575	1859	1863	1868	1859	1272
629	20240213	090000	29241121	1862	1860	1862	1860	13399