KissMeData/065500/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193500	79781733	1390	1390	1390	1390	1989
3	20240213	193400	79781733	1390	1390	1390	1390	0
4	20240213	193300	79781733	1390	1390	1390	1390	0
5	20240213	193200	79781733	1390	1390	1390	1390	0
6	20240213	193100	79781733	1390	1390	1390	1390	0
7	20240213	193000	79781733	1390	1390	1390	1390	0
8	20240213	192900	79781733	1390	1390	1390	1390	0
9	20240213	192800	79781733	1390	1390	1390	1390	0
10	20240213	192700	79781733	1390	1390	1390	1390	0
11	20240213	192600	79781733	1390	1390	1390	1390	0
12	20240213	192500	79781733	1390	1390	1390	1390	0
13	20240213	192400	79781733	1390	1390	1390	1390	0
14	20240213	192300	79781733	1390	1390	1390	1390	0
15	20240213	192200	79781733	1390	1390	1390	1390	0
16	20240213	192100	79781733	1390	1390	1390	1390	0
17	20240213	192000	79781733	1390	1390	1390	1390	0
18	20240213	191900	79781733	1390	1390	1390	1390	0
19	20240213	191800	79781733	1390	1390	1390	1390	0
20	20240213	191700	79781733	1390	1390	1390	1390	0
21	20240213	191600	79781733	1390	1390	1390	1390	0
22	20240213	191500	79781733	1390	1390	1390	1390	0
23	20240213	191400	79781733	1390	1390	1390	1390	0
24	20240213	191300	79781733	1390	1390	1390	1390	0
25	20240213	191200	79781733	1390	1390	1390	1390	0
26	20240213	191100	79781733	1390	1390	1390	1390	0
27	20240213	191000	79781733	1390	1390	1390	1390	0
28	20240213	190900	79781733	1390	1390	1390	1390	0
29	20240213	190800	79781733	1390	1390	1390	1390	0
30	20240213	190700	79781733	1390	1390	1390	1390	0
31	20240213	190600	79781733	1390	1390	1390	1390	0
32	20240213	190500	79781733	1390	1390	1390	1390	1989
33	20240213	190400	79781733	1390	1390	1390	1390	0
34	20240213	190300	79781733	1390	1390	1390	1390	0
35	20240213	190200	79781733	1390	1390	1390	1390	0
36	20240213	190100	79781733	1390	1390	1390	1390	0
37	20240213	190000	79781733	1390	1390	1390	1390	0
38	20240213	185900	79781733	1390	1390	1390	1390	0
39	20240213	185800	79781733	1390	1390	1390	1390	0
40	20240213	185700	79781733	1390	1390	1390	1390	0
41	20240213	185600	79781733	1390	1390	1390	1390	0
42	20240213	185500	79781733	1390	1390	1390	1390	0
43	20240213	185400	79781733	1390	1390	1390	1390	0
44	20240213	185300	79781733	1390	1390	1390	1390	0
45	20240213	185200	79781733	1390	1390	1390	1390	0
46	20240213	185100	79781733	1390	1390	1390	1390	0
47	20240213	185000	79781733	1390	1390	1390	1390	0
48	20240213	184900	79781733	1390	1390	1390	1390	0
49	20240213	184800	79781733	1390	1390	1390	1390	0
50	20240213	184700	79781733	1390	1390	1390	1390	0
51	20240213	184600	79781733	1390	1390	1390	1390	0
52	20240213	184500	79781733	1390	1390	1390	1390	0
53	20240213	184400	79781733	1390	1390	1390	1390	0
54	20240213	184300	79781733	1390	1390	1390	1390	0
55	20240213	184200	79781733	1390	1390	1390	1390	0
56	20240213	184100	79781733	1390	1390	1390	1390	0
57	20240213	184000	79781733	1390	1390	1390	1390	0
58	20240213	183900	79781733	1390	1390	1390	1390	0
59	20240213	183800	79781733	1390	1390	1390	1390	0
60	20240213	183700	79781733	1390	1390	1390	1390	0
61	20240213	183600	79781733	1390	1390	1390	1390	0
62	20240213	183500	79781733	1390	1390	1390	1390	1989
63	20240213	183400	79781733	1390	1390	1390	1390	0
64	20240213	183300	79781733	1390	1390	1390	1390	0
65	20240213	183200	79781733	1390	1390	1390	1390	0
66	20240213	183100	79781733	1390	1390	1390	1390	0
67	20240213	183000	79781733	1390	1390	1390	1390	0
68	20240213	182900	79781733	1390	1390	1390	1390	0
69	20240213	182800	79781733	1390	1390	1390	1390	0
70	20240213	182700	79781733	1390	1390	1390	1390	0
71	20240213	182600	79781733	1390	1390	1390	1390	0
72	20240213	182500	79781733	1390	1390	1390	1390	0
73	20240213	182400	79781733	1390	1390	1390	1390	0
74	20240213	182300	79781733	1390	1390	1390	1390	0
75	20240213	182200	79781733	1390	1390	1390	1390	0
76	20240213	182100	79781733	1390	1390	1390	1390	0
77	20240213	182000	79781733	1390	1390	1390	1390	0
78	20240213	181900	79781733	1390	1390	1390	1390	0
79	20240213	181800	79781733	1390	1390	1390	1390	0
80	20240213	181700	79781733	1390	1390	1390	1390	0
81	20240213	181600	79781733	1390	1390	1390	1390	0
82	20240213	181500	79781733	1390	1390	1390	1390	0
83	20240213	181400	79781733	1390	1390	1390	1390	0
84	20240213	181300	79781733	1390	1390	1390	1390	0
85	20240213	181200	79781733	1390	1390	1390	1390	0
86	20240213	181100	79781733	1390	1390	1390	1390	0
87	20240213	181000	79781733	1390	1390	1390	1390	0
88	20240213	180900	79781733	1390	1390	1390	1390	0
89	20240213	180800	79781733	1390	1390	1390	1390	0
90	20240213	180700	79781733	1390	1390	1390	1390	0
91	20240213	180600	79781733	1390	1390	1390	1390	0
92	20240213	180500	79781733	1390	1390	1390	1390	1989
93	20240213	180400	79781733	1390	1390	1390	1390	0
94	20240213	180300	79781733	1390	1390	1390	1390	0
95	20240213	180200	79781733	1390	1390	1390	1390	0
96	20240213	180100	79781733	1390	1390	1390	1390	0
97	20240213	180000	79781733	1390	1390	1390	1390	0
98	20240213	175900	79781733	1390	1390	1390	1390	0
99	20240213	175800	79781733	1390	1390	1390	1390	0
100	20240213	175700	79781733	1390	1390	1390	1390	0
101	20240213	175600	79781733	1390	1390	1390	1390	0
102	20240213	175500	79781733	1390	1390	1390	1390	0
103	20240213	175400	79781733	1390	1390	1390	1390	0
104	20240213	175300	79781733	1390	1390	1390	1390	0
105	20240213	175200	79781733	1390	1390	1390	1390	0
106	20240213	175100	79781733	1390	1390	1390	1390	0
107	20240213	175000	79781733	1390	1390	1390	1390	0
108	20240213	174900	79781733	1390	1390	1390	1390	0
109	20240213	174800	79781733	1390	1390	1390	1390	0
110	20240213	174700	79781733	1390	1390	1390	1390	0
111	20240213	174600	79781733	1390	1390	1390	1390	0
112	20240213	174500	79781733	1390	1390	1390	1390	0
113	20240213	174400	79781733	1390	1390	1390	1390	0
114	20240213	174300	79781733	1390	1390	1390	1390	0
115	20240213	174200	79781733	1390	1390	1390	1390	0
116	20240213	174100	79781733	1390	1390	1390	1390	0
117	20240213	174000	79781733	1390	1390	1390	1390	0
118	20240213	173900	79781733	1390	1390	1390	1390	0
119	20240213	173800	79781733	1390	1390	1390	1390	0
120	20240213	173700	79781733	1390	1390	1390	1390	0
121	20240213	173600	79781733	1390	1390	1390	1390	0
122	20240213	173500	79781733	1390	1390	1390	1390	1989
123	20240213	173400	79781733	1390	1390	1390	1390	0
124	20240213	173300	79781733	1390	1390	1390	1390	0
125	20240213	173200	79781733	1390	1390	1390	1390	0
126	20240213	173100	79781733	1390	1390	1390	1390	0
127	20240213	173000	79781733	1390	1390	1390	1390	0
128	20240213	172900	79781733	1390	1390	1390	1390	0
129	20240213	172800	79781733	1390	1390	1390	1390	0
130	20240213	172700	79781733	1390	1390	1390	1390	0
131	20240213	172600	79781733	1390	1390	1390	1390	0
132	20240213	172500	79781733	1390	1390	1390	1390	0
133	20240213	172400	79781733	1390	1390	1390	1390	0
134	20240213	172300	79781733	1390	1390	1390	1390	0
135	20240213	172200	79781733	1390	1390	1390	1390	0
136	20240213	172100	79781733	1390	1390	1390	1390	0
137	20240213	172000	79781733	1390	1390	1390	1390	0
138	20240213	171900	79781733	1390	1390	1390	1390	0
139	20240213	171800	79781733	1390	1390	1390	1390	0
140	20240213	171700	79781733	1390	1390	1390	1390	0
141	20240213	171600	79781733	1390	1390	1390	1390	0
142	20240213	171500	79781733	1390	1390	1390	1390	0
143	20240213	171400	79781733	1390	1390	1390	1390	0
144	20240213	171300	79781733	1390	1390	1390	1390	0
145	20240213	171200	79781733	1390	1390	1390	1390	0
146	20240213	171100	79781733	1390	1390	1390	1390	0
147	20240213	171000	79781733	1390	1390	1390	1390	0
148	20240213	170900	79781733	1390	1390	1390	1390	0
149	20240213	170800	79781733	1390	1390	1390	1390	0
150	20240213	170700	79781733	1390	1390	1390	1390	0
151	20240213	170600	79781733	1390	1390	1390	1390	0
152	20240213	170500	79781733	1390	1390	1390	1390	1989
153	20240213	170400	79781733	1390	1390	1390	1390	0
154	20240213	170300	79781733	1390	1390	1390	1390	0
155	20240213	170200	79781733	1390	1390	1390	1390	0
156	20240213	170100	79781733	1390	1390	1390	1390	0
157	20240213	170000	79781733	1390	1390	1390	1390	0
158	20240213	165900	79781733	1390	1390	1390	1390	0
159	20240213	165800	79781733	1390	1390	1390	1390	0
160	20240213	165700	79781733	1390	1390	1390	1390	0
161	20240213	165600	79781733	1390	1390	1390	1390	0
162	20240213	165500	79781733	1390	1390	1390	1390	0
163	20240213	165400	79781733	1390	1390	1390	1390	0
164	20240213	165300	79781733	1390	1390	1390	1390	0
165	20240213	165200	79781733	1390	1390	1390	1390	0
166	20240213	165100	79781733	1390	1390	1390	1390	0
167	20240213	165000	79781733	1390	1390	1390	1390	0
168	20240213	164900	79781733	1390	1390	1390	1390	0
169	20240213	164800	79781733	1390	1390	1390	1390	0
170	20240213	164700	79781733	1390	1390	1390	1390	0
171	20240213	164600	79781733	1390	1390	1390	1390	0
172	20240213	164500	79781733	1390	1390	1390	1390	0
173	20240213	164400	79781733	1390	1390	1390	1390	0
174	20240213	164300	79781733	1390	1390	1390	1390	0
175	20240213	164200	79781733	1390	1390	1390	1390	0
176	20240213	164100	79781733	1390	1390	1390	1390	0
177	20240213	164000	79781733	1390	1390	1390	1390	0
178	20240213	163900	79781733	1390	1390	1390	1390	0
179	20240213	163800	79781733	1390	1390	1390	1390	0
180	20240213	163700	79781733	1390	1390	1390	1390	0
181	20240213	163600	79781733	1390	1390	1390	1390	0
182	20240213	163500	79781733	1390	1390	1390	1390	1989
183	20240213	163400	79781733	1390	1390	1390	1390	0
184	20240213	163300	79781733	1390	1390	1390	1390	0
185	20240213	163200	79781733	1390	1390	1390	1390	0
186	20240213	163100	79781733	1390	1390	1390	1390	0
187	20240213	163000	79781733	1390	1390	1390	1390	0
188	20240213	162900	79781733	1390	1390	1390	1390	0
189	20240213	162800	79781733	1390	1390	1390	1390	0
190	20240213	162700	79781733	1390	1390	1390	1390	0
191	20240213	162600	79781733	1390	1390	1390	1390	0
192	20240213	162500	79781733	1390	1390	1390	1390	0
193	20240213	162400	79781733	1390	1390	1390	1390	0
194	20240213	162300	79781733	1390	1390	1390	1390	0
195	20240213	162200	79781733	1390	1390	1390	1390	0
196	20240213	162100	79781733	1390	1390	1390	1390	0
197	20240213	162000	79781733	1390	1390	1390	1390	0
198	20240213	161900	79781733	1390	1390	1390	1390	0
199	20240213	161800	79781733	1390	1390	1390	1390	0
200	20240213	161700	79781733	1390	1390	1390	1390	0
201	20240213	161600	79781733	1390	1390	1390	1390	0
202	20240213	161500	79781733	1390	1390	1390	1390	0
203	20240213	161400	79781733	1390	1390	1390	1390	0
204	20240213	161300	79781733	1390	1390	1390	1390	0
205	20240213	161200	79781733	1390	1390	1390	1390	0
206	20240213	161100	79781733	1390	1390	1390	1390	0
207	20240213	161000	79781733	1390	1390	1390	1390	0
208	20240213	160900	79781733	1390	1390	1390	1390	0
209	20240213	160800	79781733	1390	1390	1390	1390	0
210	20240213	160700	79781733	1390	1390	1390	1390	0
211	20240213	160600	79781733	1390	1390	1390	1390	0
212	20240213	160500	79781733	1390	1390	1390	1390	1989
213	20240213	160400	79781733	1390	1390	1390	1390	0
214	20240213	160300	79781733	1390	1390	1390	1390	0
215	20240213	160200	79781733	1390	1390	1390	1390	0
216	20240213	160100	79781733	1390	1390	1390	1390	0
217	20240213	160000	79781733	1390	1390	1390	1390	0
218	20240213	155900	79781733	1390	1390	1390	1390	0
219	20240213	155800	79781733	1390	1390	1390	1390	0
220	20240213	155700	79781733	1390	1390	1390	1390	0
221	20240213	155600	79781733	1390	1390	1390	1390	0
222	20240213	155500	79781733	1390	1390	1390	1390	0
223	20240213	155400	79781733	1390	1390	1390	1390	0
224	20240213	155300	79781733	1390	1390	1390	1390	0
225	20240213	155200	79781733	1390	1390	1390	1390	0
226	20240213	155100	79781733	1390	1390	1390	1390	0
227	20240213	155000	79781733	1390	1390	1390	1390	0
228	20240213	154900	79781733	1390	1390	1390	1390	0
229	20240213	154800	79781733	1390	1390	1390	1390	0
230	20240213	154700	79781733	1390	1390	1390	1390	0
231	20240213	154600	79781733	1390	1390	1390	1390	0
232	20240213	154500	79781733	1390	1390	1390	1390	0
233	20240213	154400	79781733	1390	1390	1390	1390	0
234	20240213	154300	79781733	1390	1390	1390	1390	0
235	20240213	154200	79781733	1390	1390	1390	1390	0
236	20240213	154100	79781733	1390	1390	1390	1390	0
237	20240213	154000	79781733	1390	1390	1390	1390	0
238	20240213	153900	79781733	1390	1390	1390	1390	0
239	20240213	153800	79781733	1390	1390	1390	1390	0
240	20240213	153700	79781733	1390	1390	1390	1390	0
241	20240213	153600	79781733	1390	1390	1390	1390	0
242	20240213	153500	79781733	1390	1390	1390	1390	1989
243	20240213	153400	79781733	1390	1390	1390	1390	0
244	20240213	153300	79781733	1390	1390	1390	1390	0
245	20240213	153200	79781733	1390	1390	1390	1390	0
246	20240213	153100	79781733	1390	1390	1390	1390	0
247	20240213	153000	79781733	1390	1390	1390	1390	1989
248	20240213	152900	77017023	1395	1395	1395	1395	0
249	20240213	152800	77017023	1395	1395	1395	1395	0
250	20240213	152700	77017023	1395	1395	1395	1395	0
251	20240213	152600	77017023	1395	1395	1395	1395	0
252	20240213	152500	77017023	1395	1395	1395	1395	0
253	20240213	152400	77017023	1395	1395	1395	1395	0
254	20240213	152300	77017023	1395	1395	1395	1395	0
255	20240213	152200	77017023	1395	1395	1395	1395	0
256	20240213	152100	77017023	1395	1395	1395	1395	0
257	20240213	152000	77017023	1395	1395	1395	1395	0
258	20240213	151900	77017023	1395	1395	1395	1395	35
259	20240213	151800	76968198	1395	1395	1395	1395	6
260	20240213	151700	76959828	1397	1395	1397	1395	389
261	20240213	151600	76417169	1395	1391	1395	1391	616
262	20240213	151500	75557981	1397	1397	1397	1397	0
263	20240213	151400	75557981	1397	1397	1397	1397	0
264	20240213	151300	75557981	1397	1397	1397	1397	0
265	20240213	151200	75557981	1397	1397	1397	1397	0
266	20240213	151100	75557981	1397	1397	1397	1397	16
267	20240213	151000	75535629	1398	1398	1398	1398	0
268	20240213	150900	75535629	1398	1398	1398	1398	0
269	20240213	150800	75535629	1398	1398	1398	1398	1
270	20240213	150700	75534231	1391	1391	1391	1391	0
271	20240213	150600	75534231	1391	1391	1391	1391	1000
272	20240213	150500	74143231	1399	1399	1399	1399	0
273	20240213	150400	74143231	1399	1399	1399	1399	0
274	20240213	150300	74143231	1399	1399	1399	1399	0
275	20240213	150200	74143231	1399	1399	1399	1399	0
276	20240213	150100	74143231	1399	1399	1399	1399	0
277	20240213	150000	74143231	1399	1399	1399	1399	0
278	20240213	145900	74143231	1399	1399	1399	1399	0
279	20240213	145800	74143231	1399	1399	1399	1399	0
280	20240213	145700	74143231	1399	1393	1399	1393	504
281	20240213	145600	73441153	1393	1393	1393	1393	0
282	20240213	145500	73441153	1393	1393	1393	1393	0
283	20240213	145400	73441153	1393	1393	1393	1393	0
284	20240213	145300	73441153	1393	1393	1393	1393	0
285	20240213	145200	73441153	1393	1393	1393	1393	0
286	20240213	145100	73441153	1393	1393	1393	1393	0
287	20240213	145000	73441153	1393	1393	1393	1393	0
288	20240213	144900	73441153	1393	1393	1393	1393	0
289	20240213	144800	73441153	1393	1393	1393	1393	0
290	20240213	144700	73441153	1393	1393	1393	1393	0
291	20240213	144600	73441153	1393	1393	1393	1393	0
292	20240213	144500	73441153	1393	1391	1393	1391	2
293	20240213	144400	73438369	1391	1391	1391	1391	9
294	20240213	144300	73425850	1391	1391	1391	1391	27
295	20240213	144200	73388293	1391	1392	1392	1391	230
296	20240213	144100	73068141	1392	1393	1393	1392	521
297	20240213	144000	72342406	1393	1393	1393	1393	526
298	20240213	143900	71609688	1394	1393	1394	1393	2
299	20240213	143800	71606901	1394	1394	1394	1394	0
300	20240213	143700	71606901	1394	1394	1394	1394	0
301	20240213	143600	71606901	1394	1393	1394	1393	7
302	20240213	143500	71597149	1393	1393	1393	1393	0
303	20240213	143400	71597149	1393	1393	1393	1393	0
304	20240213	143300	71597149	1393	1393	1393	1393	6
305	20240213	143200	71588791	1393	1393	1393	1393	0
306	20240213	143100	71588791	1393	1393	1393	1393	0
307	20240213	143000	71588791	1393	1393	1393	1393	2
308	20240213	142900	71586005	1393	1393	1393	1393	0
309	20240213	142800	71586005	1393	1393	1393	1393	1
310	20240213	142700	71584612	1392	1392	1392	1392	7
311	20240213	142600	71574868	1392	1392	1392	1392	20
312	20240213	142500	71547028	1392	1392	1392	1392	20
313	20240213	142400	71519188	1392	1394	1394	1392	366
314	20240213	142300	71009394	1394	1394	1394	1394	9
315	20240213	142200	70996848	1394	1394	1394	1394	0
316	20240213	142100	70996848	1394	1394	1394	1394	6
317	20240213	142000	70988484	1394	1394	1394	1394	0
318	20240213	141900	70988484	1394	1394	1394	1394	0
319	20240213	141800	70988484	1394	1394	1394	1394	16
320	20240213	141700	70966180	1395	1395	1395	1395	120
321	20240213	141600	70798780	1395	1396	1396	1395	1173
322	20240213	141500	69162444	1395	1395	1395	1395	0
323	20240213	141400	69162444	1395	1395	1395	1395	0
324	20240213	141300	69162444	1395	1395	1395	1395	0
325	20240213	141200	69162444	1395	1395	1395	1395	0
326	20240213	141100	69162444	1395	1395	1395	1395	0
327	20240213	141000	69162444	1395	1395	1395	1395	0
328	20240213	140900	69162444	1395	1395	1395	1395	0
329	20240213	140800	69162444	1395	1395	1395	1395	0
330	20240213	140700	69162444	1395	1395	1395	1395	0
331	20240213	140600	69162444	1395	1395	1395	1395	0
332	20240213	140500	69162444	1395	1398	1398	1395	986
333	20240213	140400	67784082	1398	1398	1398	1398	151
334	20240213	140300	67572984	1398	1398	1398	1398	26
335	20240213	140200	67536636	1398	1398	1398	1398	0
336	20240213	140100	67536636	1398	1398	1398	1398	7
337	20240213	140000	67526850	1398	1398	1398	1398	16
338	20240213	135900	67504482	1398	1398	1398	1398	19
339	20240213	135800	67477920	1398	1398	1399	1398	256
340	20240213	135700	67119794	1398	1398	1398	1398	104
341	20240213	135600	66974402	1398	1398	1398	1398	0
342	20240213	135500	66974402	1398	1398	1398	1398	0
343	20240213	135400	66974402	1398	1398	1398	1398	1
344	20240213	135300	66973004	1396	1396	1396	1396	0
345	20240213	135200	66973004	1396	1396	1396	1396	0
346	20240213	135100	66973004	1396	1396	1396	1396	1
347	20240213	135000	66971608	1396	1396	1396	1396	0
348	20240213	134900	66971608	1396	1396	1396	1396	0
349	20240213	134800	66971608	1396	1396	1396	1396	0
350	20240213	134700	66971608	1396	1396	1396	1396	114
351	20240213	134600	66812464	1396	1396	1396	1396	10
352	20240213	134500	66798504	1396	1396	1396	1396	111
353	20240213	134400	66643548	1396	1396	1396	1396	3
354	20240213	134300	66639360	1396	1396	1396	1396	0
355	20240213	134200	66639360	1396	1396	1396	1396	0
356	20240213	134100	66639360	1396	1396	1396	1396	3
357	20240213	134000	66635172	1399	1399	1399	1399	0
358	20240213	133900	66635172	1399	1399	1399	1399	100
359	20240213	133800	66495272	1399	1399	1399	1399	25
360	20240213	133700	66460297	1400	1400	1400	1400	0
361	20240213	133600	66460297	1400	1400	1400	1400	0
362	20240213	133500	66460297	1400	1400	1400	1400	0
363	20240213	133400	66460297	1400	1400	1400	1400	0
364	20240213	133300	66460297	1400	1400	1400	1400	0
365	20240213	133200	66460297	1400	1400	1400	1400	0
366	20240213	133100	66460297	1400	1400	1400	1400	0
367	20240213	133000	66460297	1400	1400	1400	1400	0
368	20240213	132900	66460297	1400	1400	1400	1400	248
369	20240213	132800	66113097	1400	1400	1400	1400	0
370	20240213	132700	66113097	1400	1400	1400	1400	0
371	20240213	132600	66113097	1400	1400	1400	1400	0
372	20240213	132500	66113097	1400	1400	1400	1400	0
373	20240213	132400	66113097	1400	1400	1400	1400	0
374	20240213	132300	66113097	1400	1400	1400	1400	0
375	20240213	132200	66113097	1400	1400	1400	1400	0
376	20240213	132100	66113097	1400	1400	1400	1400	0
377	20240213	132000	66113097	1400	1400	1400	1400	0
378	20240213	131900	66113097	1400	1400	1400	1400	0
379	20240213	131800	66113097	1400	1400	1400	1400	0
380	20240213	131700	66113097	1400	1400	1400	1400	0
381	20240213	131600	66113097	1400	1400	1400	1400	0
382	20240213	131500	66113097	1400	1400	1400	1400	20
383	20240213	131400	66085097	1400	1400	1400	1400	0
384	20240213	131300	66085097	1400	1400	1400	1400	0
385	20240213	131200	66085097	1400	1400	1400	1400	0
386	20240213	131100	66085097	1400	1400	1400	1400	0
387	20240213	131000	66085097	1400	1400	1400	1400	1
388	20240213	130900	66083697	1392	1392	1392	1392	0
389	20240213	130800	66083697	1392	1392	1392	1392	0
390	20240213	130700	66083697	1392	1392	1392	1392	0
391	20240213	130600	66083697	1392	1392	1392	1392	0
392	20240213	130500	66083697	1392	1392	1392	1392	0
393	20240213	130400	66083697	1392	1392	1392	1392	0
394	20240213	130300	66083697	1392	1392	1392	1392	0
395	20240213	130200	66083697	1392	1392	1392	1392	3
396	20240213	130100	66079521	1391	1391	1391	1391	0
397	20240213	130000	66079521	1391	1391	1391	1391	0
398	20240213	125900	66079521	1391	1391	1391	1391	0
399	20240213	125800	66079521	1391	1391	1391	1391	0
400	20240213	125700	66079521	1391	1391	1391	1391	0
401	20240213	125600	66079521	1391	1391	1391	1391	0
402	20240213	125500	66079521	1391	1391	1391	1391	0
403	20240213	125400	66079521	1391	1391	1391	1391	0
404	20240213	125300	66079521	1391	1391	1391	1391	0
405	20240213	125200	66079521	1391	1391	1391	1391	0
406	20240213	125100	66079521	1391	1391	1391	1391	0
407	20240213	125000	66079521	1391	1391	1391	1391	0
408	20240213	124900	66079521	1391	1392	1392	1391	1000
409	20240213	124800	64688302	1392	1392	1392	1392	0
410	20240213	124700	64688302	1392	1392	1392	1392	0
411	20240213	124600	64688302	1392	1392	1392	1392	0
412	20240213	124500	64688302	1392	1392	1392	1392	0
413	20240213	124400	64688302	1392	1396	1396	1392	1506
414	20240213	124300	62588333	1395	1395	1395	1395	0
415	20240213	124200	62588333	1395	1395	1395	1395	0
416	20240213	124100	62588333	1395	1395	1395	1395	0
417	20240213	124000	62588333	1395	1395	1395	1395	0
418	20240213	123900	62588333	1395	1395	1395	1395	0
419	20240213	123800	62588333	1395	1395	1395	1395	0
420	20240213	123700	62588333	1395	1395	1395	1395	0
421	20240213	123600	62588333	1395	1395	1395	1395	0
422	20240213	123500	62588333	1395	1395	1395	1395	0
423	20240213	123400	62588333	1395	1395	1395	1395	0
424	20240213	123300	62588333	1395	1395	1395	1395	0
425	20240213	123200	62588333	1395	1395	1395	1395	0
426	20240213	123100	62588333	1395	1395	1395	1395	0
427	20240213	123000	62588333	1395	1395	1395	1395	0
428	20240213	122900	62588333	1395	1395	1395	1395	0
429	20240213	122800	62588333	1395	1395	1395	1395	0
430	20240213	122700	62588333	1395	1395	1395	1395	0
431	20240213	122600	62588333	1395	1395	1395	1395	0
432	20240213	122500	62588333	1395	1395	1395	1395	3026
433	20240213	122400	58367063	1395	1395	1395	1395	0
434	20240213	122300	58367063	1395	1395	1395	1395	0
435	20240213	122200	58367063	1395	1395	1395	1395	0
436	20240213	122100	58367063	1395	1395	1395	1395	0
437	20240213	122000	58367063	1395	1395	1395	1395	0
438	20240213	121900	58367063	1395	1395	1395	1395	0
439	20240213	121800	58367063	1395	1395	1395	1395	0
440	20240213	121700	58367063	1395	1396	1396	1395	750
441	20240213	121600	57320393	1400	1400	1400	1400	0
442	20240213	121500	57320393	1400	1400	1400	1400	0
443	20240213	121400	57320393	1400	1400	1400	1400	0
444	20240213	121300	57320393	1400	1400	1400	1400	0
445	20240213	121200	57320393	1400	1400	1400	1400	0
446	20240213	121100	57320393	1400	1400	1400	1400	100
447	20240213	121000	57180393	1400	1400	1400	1400	2
448	20240213	120900	57177593	1400	1400	1400	1400	0
449	20240213	120800	57177593	1400	1400	1400	1400	0
450	20240213	120700	57177593	1400	1400	1400	1400	0
451	20240213	120600	57177593	1400	1400	1400	1400	9
452	20240213	120500	57164993	1395	1395	1395	1395	10
453	20240213	120400	57151043	1400	1400	1400	1400	0
454	20240213	120300	57151043	1400	1399	1400	1399	752
455	20240213	120200	56098246	1393	1393	1393	1393	0
456	20240213	120100	56098246	1393	1393	1393	1393	0
457	20240213	120000	56098246	1393	1393	1393	1393	0
458	20240213	115900	56098246	1393	1393	1393	1393	0
459	20240213	115800	56098246	1393	1393	1393	1393	0
460	20240213	115700	56098246	1393	1393	1393	1393	0
461	20240213	115600	56098246	1393	1398	1398	1393	6611
462	20240213	115500	46885705	1399	1399	1399	1399	198
463	20240213	115400	46608703	1399	1399	1399	1399	2
464	20240213	115300	46605905	1398	1398	1398	1398	290
465	20240213	115200	46200485	1398	1398	1398	1398	0
466	20240213	115100	46200485	1398	1398	1398	1398	0
467	20240213	115000	46200485	1398	1398	1398	1398	0
468	20240213	114900	46200485	1398	1398	1398	1398	391
469	20240213	114800	45653867	1398	1398	1398	1398	0
470	20240213	114700	45653867	1398	1398	1398	1398	30
471	20240213	114600	45611927	1398	1398	1398	1398	1
472	20240213	114500	45610529	1396	1396	1396	1396	0
473	20240213	114400	45610529	1396	1396	1396	1396	0
474	20240213	114300	45610529	1396	1396	1396	1396	361
475	20240213	114200	45106573	1396	1397	1397	1396	612
476	20240213	114100	44252150	1398	1398	1398	1398	0
477	20240213	114000	44252150	1398	1398	1398	1398	0
478	20240213	113900	44252150	1398	1398	1398	1398	0
479	20240213	113800	44252150	1398	1398	1398	1398	0
480	20240213	113700	44252150	1398	1398	1398	1398	112
481	20240213	113600	44095574	1398	1398	1398	1398	4
482	20240213	113500	44089982	1397	1397	1397	1397	7
483	20240213	113400	44080203	1397	1397	1397	1397	7
484	20240213	113300	44070424	1397	1397	1397	1397	8
485	20240213	113200	44059248	1398	1398	1398	1398	338
486	20240213	113100	43586724	1397	1397	1397	1397	8
487	20240213	113000	43575548	1397	1398	1398	1397	108
488	20240213	112900	43424572	1398	1397	1398	1397	2
489	20240213	112800	43421777	1397	1397	1397	1397	0
490	20240213	112700	43421777	1397	1397	1397	1397	0
491	20240213	112600	43421777	1397	1397	1397	1397	7
492	20240213	112500	43411998	1397	1397	1397	1397	0
493	20240213	112400	43411998	1397	1397	1397	1397	1
494	20240213	112300	43410601	1397	1397	1397	1397	34
495	20240213	112200	43363103	1397	1397	1397	1397	33
496	20240213	112100	43317002	1397	1398	1398	1397	311
497	20240213	112000	42882235	1398	1398	1398	1398	1
498	20240213	111900	42880837	1397	1397	1397	1397	2
499	20240213	111800	42878043	1398	1396	1398	1396	40
500	20240213	111700	42822182	1396	1396	1396	1396	37
501	20240213	111600	42770530	1394	1396	1396	1394	1023
502	20240213	111500	41344248	1400	1400	1400	1400	0
503	20240213	111400	41344248	1400	1400	1400	1400	0
504	20240213	111300	41344248	1400	1400	1400	1400	0
505	20240213	111200	41344248	1400	1400	1400	1400	3
506	20240213	111100	41340048	1400	1400	1400	1400	0
507	20240213	111000	41340048	1400	1400	1400	1400	0
508	20240213	110900	41340048	1400	1400	1400	1400	0
509	20240213	110800	41340048	1400	1400	1400	1400	28
510	20240213	110700	41300848	1401	1401	1401	1401	0
511	20240213	110600	41300848	1401	1395	1401	1395	717
512	20240213	110500	40300627	1401	1401	1401	1401	0
513	20240213	110400	40300627	1401	1401	1401	1401	0
514	20240213	110300	40300627	1401	1401	1401	1401	0
515	20240213	110200	40300627	1401	1401	1401	1401	0
516	20240213	110100	40300627	1401	1401	1401	1401	0
517	20240213	110000	40300627	1401	1401	1401	1401	0
518	20240213	105900	40300627	1401	1401	1401	1401	0
519	20240213	105800	40300627	1401	1401	1401	1401	0
520	20240213	105700	40300627	1401	1401	1401	1401	0
521	20240213	105600	40300627	1401	1401	1401	1401	500
522	20240213	105500	39600127	1401	1401	1401	1401	1
523	20240213	105400	39598726	1400	1398	1400	1398	2478
524	20240213	105300	36129984	1397	1397	1397	1397	0
525	20240213	105200	36129984	1397	1397	1397	1397	0
526	20240213	105100	36129984	1397	1397	1397	1397	20
527	20240213	105000	36102044	1396	1396	1396	1396	0
528	20240213	104900	36102044	1396	1396	1396	1396	0
529	20240213	104800	36102044	1396	1396	1396	1396	3
530	20240213	104700	36097856	1396	1396	1396	1396	0
531	20240213	104600	36097856	1396	1396	1396	1396	0
532	20240213	104500	36097856	1396	1396	1396	1396	1
533	20240213	104400	36096460	1391	1391	1391	1391	0
534	20240213	104300	36096460	1391	1391	1391	1391	0
535	20240213	104200	36096460	1391	1391	1391	1391	0
536	20240213	104100	36096460	1391	1391	1391	1391	1
537	20240213	104000	36095069	1398	1398	1398	1398	13
538	20240213	103900	36076895	1398	1398	1398	1398	0
539	20240213	103800	36076895	1398	1398	1398	1398	0
540	20240213	103700	36076895	1398	1398	1398	1398	0
541	20240213	103600	36076895	1398	1398	1398	1398	193
542	20240213	103500	35807081	1398	1398	1398	1398	0
543	20240213	103400	35807081	1398	1391	1398	1391	1001
544	20240213	103300	34414683	1398	1397	1398	1397	2
545	20240213	103200	34411888	1390	1390	1390	1390	0
546	20240213	103100	34411888	1390	1390	1390	1390	0
547	20240213	103000	34411888	1390	1398	1398	1390	2
548	20240213	102900	34409100	1398	1398	1398	1398	0
549	20240213	102800	34409100	1398	1398	1398	1398	0
550	20240213	102700	34409100	1398	1398	1398	1398	0
551	20240213	102600	34409100	1398	1398	1398	1398	0
552	20240213	102500	34409100	1398	1398	1398	1398	0
553	20240213	102400	34409100	1398	1398	1398	1398	0
554	20240213	102300	34409100	1398	1398	1398	1398	1
555	20240213	102200	34407702	1390	1390	1390	1390	0
556	20240213	102100	34407702	1390	1392	1392	1390	1175
557	20240213	102000	32773301	1395	1395	1395	1395	0
558	20240213	101900	32773301	1395	1393	1395	1392	1520
559	20240213	101800	30655026	1394	1392	1395	1392	818
560	20240213	101700	29516153	1392	1392	1392	1392	1
561	20240213	101600	29514761	1394	1393	1394	1393	50
562	20240213	101500	29445064	1394	1394	1394	1394	0
563	20240213	101400	29445064	1394	1394	1394	1394	0
564	20240213	101300	29445064	1394	1394	1394	1394	100
565	20240213	101200	29305664	1394	1394	1394	1394	0
566	20240213	101100	29305664	1394	1394	1394	1394	100
567	20240213	101000	29166264	1394	1394	1394	1394	1
568	20240213	100900	29164870	1390	1390	1390	1390	0
569	20240213	100800	29164870	1390	1390	1390	1390	0
570	20240213	100700	29164870	1390	1395	1395	1390	3170
571	20240213	100600	24753248	1400	1400	1400	1400	0
572	20240213	100500	24753248	1400	1395	1400	1395	131
573	20240213	100400	24570498	1395	1402	1402	1395	3501
574	20240213	100300	19683532	1401	1401	1401	1401	100
575	20240213	100200	19543432	1401	1401	1401	1401	100
576	20240213	100100	19403332	1401	1401	1401	1401	1
577	20240213	100000	19401931	1402	1402	1402	1402	0
578	20240213	095900	19401931	1402	1402	1402	1402	179
579	20240213	095800	19150973	1402	1397	1402	1397	122
580	20240213	095700	18980429	1405	1405	1405	1405	0
581	20240213	095600	18980429	1405	1405	1405	1405	0
582	20240213	095500	18980429	1405	1405	1405	1405	0
583	20240213	095400	18980429	1405	1405	1405	1405	0
584	20240213	095300	18980429	1405	1405	1405	1405	0
585	20240213	095200	18980429	1405	1402	1405	1402	10
586	20240213	095100	18966395	1397	1397	1397	1397	1
587	20240213	095000	18964998	1406	1406	1406	1406	0
588	20240213	094900	18964998	1406	1406	1406	1406	0
589	20240213	094800	18964998	1406	1402	1406	1402	319
590	20240213	094700	18517688	1400	1400	1400	1400	0
591	20240213	094600	18517688	1400	1399	1400	1399	127
592	20240213	094500	18339899	1400	1399	1400	1399	305
593	20240213	094400	17912920	1399	1399	1399	1399	6
594	20240213	094300	17904526	1402	1402	1402	1402	0
595	20240213	094200	17904526	1402	1402	1402	1402	737
596	20240213	094100	16871252	1402	1403	1403	1402	715
597	20240213	094000	15868821	1402	1402	1402	1402	49
598	20240213	093900	15800123	1403	1403	1403	1403	0
599	20240213	093800	15800123	1403	1400	1403	1400	100
600	20240213	093700	15660090	1401	1401	1401	1401	2318
601	20240213	093600	12412572	1401	1401	1401	1401	0
602	20240213	093500	12412572	1401	1401	1401	1401	0
603	20240213	093400	12412572	1401	1401	1401	1401	0
604	20240213	093300	12412572	1401	1401	1401	1401	0
605	20240213	093200	12412572	1401	1401	1401	1401	0
606	20240213	093100	12412572	1401	1401	1401	1401	1
607	20240213	093000	12411171	1401	1401	1401	1401	0
608	20240213	092900	12411171	1401	1401	1401	1401	1
609	20240213	092800	12409770	1401	1401	1401	1401	3
610	20240213	092700	12405567	1400	1400	1400	1400	0
611	20240213	092600	12405567	1400	1400	1400	1400	0
612	20240213	092500	12405567	1400	1400	1400	1400	641
613	20240213	092400	11508167	1400	1399	1400	1399	74
614	20240213	092300	11404600	1400	1400	1400	1400	1246
615	20240213	092200	9660200	1401	1400	1401	1400	477
616	20240213	092100	8992177	1401	1400	1401	1400	4001
617	20240213	092000	3390776	1401	1401	1401	1401	0
618	20240213	091900	3390776	1401	1401	1401	1401	0
619	20240213	091800	3390776	1401	1401	1401	1401	0
620	20240213	091700	3390776	1401	1402	1402	1401	33
621	20240213	091600	3344511	1404	1404	1404	1404	0
622	20240213	091500	3344511	1404	1404	1404	1404	1
623	20240213	091400	3343107	1404	1404	1404	1404	1
624	20240213	091300	3341703	1390	1394	1394	1390	673
625	20240213	091200	2405583	1394	1394	1394	1394	0
626	20240213	091100	2405583	1394	1394	1394	1394	0
627	20240213	091000	2405583	1394	1394	1394	1394	6
628	20240213	090900	2397219	1402	1402	1402	1402	0
629	20240213	090800	2397219	1402	1402	1402	1402	0
630	20240213	090700	2397219	1402	1396	1402	1394	106
631	20240213	090600	2249397	1393	1393	1393	1393	0
632	20240213	090500	2249397	1393	1400	1400	1393	513
633	20240213	090400	1531463	1400	1400	1400	1400	0
634	20240213	090300	1531463	1400	1400	1400	1400	12
635	20240213	090200	1514663	1400	1394	1400	1390	367
636	20240213	090100	1002922	1394	1384	1394	1384	6
637	20240213	090000	994608	1394	1395	1395	1394	713