KissMeData/464680/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212800	85290071	1931	1931	1931	1931	440
3	20240213	212700	85290071	1931	1931	1931	1931	0
4	20240213	212600	85290071	1931	1931	1931	1931	0
5	20240213	212500	85290071	1931	1931	1931	1931	0
6	20240213	212400	85290071	1931	1931	1931	1931	0
7	20240213	212300	85290071	1931	1931	1931	1931	0
8	20240213	212200	85290071	1931	1931	1931	1931	0
9	20240213	212100	85290071	1931	1931	1931	1931	0
10	20240213	212000	85290071	1931	1931	1931	1931	0
11	20240213	211900	85290071	1931	1931	1931	1931	0
12	20240213	211800	85290071	1931	1931	1931	1931	0
13	20240213	211700	85290071	1931	1931	1931	1931	0
14	20240213	211600	85290071	1931	1931	1931	1931	0
15	20240213	211500	85290071	1931	1931	1931	1931	0
16	20240213	211400	85290071	1931	1931	1931	1931	0
17	20240213	211300	85290071	1931	1931	1931	1931	0
18	20240213	211200	85290071	1931	1931	1931	1931	0
19	20240213	211100	85290071	1931	1931	1931	1931	0
20	20240213	211000	85290071	1931	1931	1931	1931	0
21	20240213	210900	85290071	1931	1931	1931	1931	0
22	20240213	210800	85290071	1931	1931	1931	1931	0
23	20240213	210700	85290071	1931	1931	1931	1931	0
24	20240213	210600	85290071	1931	1931	1931	1931	0
25	20240213	210500	85290071	1931	1931	1931	1931	0
26	20240213	210400	85290071	1931	1931	1931	1931	0
27	20240213	210300	85290071	1931	1931	1931	1931	0
28	20240213	210200	85290071	1931	1931	1931	1931	0
29	20240213	210100	85290071	1931	1931	1931	1931	0
30	20240213	210000	85290071	1931	1931	1931	1931	0
31	20240213	205900	85290071	1931	1931	1931	1931	0
32	20240213	205800	85290071	1931	1931	1931	1931	440
33	20240213	205700	85290071	1931	1931	1931	1931	0
34	20240213	205600	85290071	1931	1931	1931	1931	0
35	20240213	205500	85290071	1931	1931	1931	1931	0
36	20240213	205400	85290071	1931	1931	1931	1931	0
37	20240213	205300	85290071	1931	1931	1931	1931	0
38	20240213	205200	85290071	1931	1931	1931	1931	0
39	20240213	205100	85290071	1931	1931	1931	1931	0
40	20240213	205000	85290071	1931	1931	1931	1931	0
41	20240213	204900	85290071	1931	1931	1931	1931	0
42	20240213	204800	85290071	1931	1931	1931	1931	0
43	20240213	204700	85290071	1931	1931	1931	1931	0
44	20240213	204600	85290071	1931	1931	1931	1931	0
45	20240213	204500	85290071	1931	1931	1931	1931	0
46	20240213	204400	85290071	1931	1931	1931	1931	0
47	20240213	204300	85290071	1931	1931	1931	1931	0
48	20240213	204200	85290071	1931	1931	1931	1931	0
49	20240213	204100	85290071	1931	1931	1931	1931	0
50	20240213	204000	85290071	1931	1931	1931	1931	0
51	20240213	203900	85290071	1931	1931	1931	1931	0
52	20240213	203800	85290071	1931	1931	1931	1931	0
53	20240213	203700	85290071	1931	1931	1931	1931	0
54	20240213	203600	85290071	1931	1931	1931	1931	0
55	20240213	203500	85290071	1931	1931	1931	1931	0
56	20240213	203400	85290071	1931	1931	1931	1931	0
57	20240213	203300	85290071	1931	1931	1931	1931	0
58	20240213	203200	85290071	1931	1931	1931	1931	0
59	20240213	203100	85290071	1931	1931	1931	1931	0
60	20240213	203000	85290071	1931	1931	1931	1931	0
61	20240213	202900	85290071	1931	1931	1931	1931	0
62	20240213	202800	85290071	1931	1931	1931	1931	440
63	20240213	202700	85290071	1931	1931	1931	1931	0
64	20240213	202600	85290071	1931	1931	1931	1931	0
65	20240213	202500	85290071	1931	1931	1931	1931	0
66	20240213	202400	85290071	1931	1931	1931	1931	0
67	20240213	202300	85290071	1931	1931	1931	1931	0
68	20240213	202200	85290071	1931	1931	1931	1931	0
69	20240213	202100	85290071	1931	1931	1931	1931	0
70	20240213	202000	85290071	1931	1931	1931	1931	0
71	20240213	201900	85290071	1931	1931	1931	1931	0
72	20240213	201800	85290071	1931	1931	1931	1931	0
73	20240213	201700	85290071	1931	1931	1931	1931	0
74	20240213	201600	85290071	1931	1931	1931	1931	0
75	20240213	201500	85290071	1931	1931	1931	1931	0
76	20240213	201400	85290071	1931	1931	1931	1931	0
77	20240213	201300	85290071	1931	1931	1931	1931	0
78	20240213	201200	85290071	1931	1931	1931	1931	0
79	20240213	201100	85290071	1931	1931	1931	1931	0
80	20240213	201000	85290071	1931	1931	1931	1931	0
81	20240213	200900	85290071	1931	1931	1931	1931	0
82	20240213	200800	85290071	1931	1931	1931	1931	0
83	20240213	200700	85290071	1931	1931	1931	1931	0
84	20240213	200600	85290071	1931	1931	1931	1931	0
85	20240213	200500	85290071	1931	1931	1931	1931	0
86	20240213	200400	85290071	1931	1931	1931	1931	0
87	20240213	200300	85290071	1931	1931	1931	1931	0
88	20240213	200200	85290071	1931	1931	1931	1931	0
89	20240213	200100	85290071	1931	1931	1931	1931	0
90	20240213	200000	85290071	1931	1931	1931	1931	0
91	20240213	195900	85290071	1931	1931	1931	1931	0
92	20240213	195800	85290071	1931	1931	1931	1931	440
93	20240213	195700	85290071	1931	1931	1931	1931	0
94	20240213	195600	85290071	1931	1931	1931	1931	0
95	20240213	195500	85290071	1931	1931	1931	1931	0
96	20240213	195400	85290071	1931	1931	1931	1931	0
97	20240213	195300	85290071	1931	1931	1931	1931	0
98	20240213	195200	85290071	1931	1931	1931	1931	0
99	20240213	195100	85290071	1931	1931	1931	1931	0
100	20240213	195000	85290071	1931	1931	1931	1931	0
101	20240213	194900	85290071	1931	1931	1931	1931	0
102	20240213	194800	85290071	1931	1931	1931	1931	0
103	20240213	194700	85290071	1931	1931	1931	1931	0
104	20240213	194600	85290071	1931	1931	1931	1931	0
105	20240213	194500	85290071	1931	1931	1931	1931	0
106	20240213	194400	85290071	1931	1931	1931	1931	0
107	20240213	194300	85290071	1931	1931	1931	1931	0
108	20240213	194200	85290071	1931	1931	1931	1931	0
109	20240213	194100	85290071	1931	1931	1931	1931	0
110	20240213	194000	85290071	1931	1931	1931	1931	0
111	20240213	193900	85290071	1931	1931	1931	1931	0
112	20240213	193800	85290071	1931	1931	1931	1931	0
113	20240213	193700	85290071	1931	1931	1931	1931	0
114	20240213	193600	85290071	1931	1931	1931	1931	0
115	20240213	193500	85290071	1931	1931	1931	1931	0
116	20240213	193400	85290071	1931	1931	1931	1931	0
117	20240213	193300	85290071	1931	1931	1931	1931	0
118	20240213	193200	85290071	1931	1931	1931	1931	0
119	20240213	193100	85290071	1931	1931	1931	1931	0
120	20240213	193000	85290071	1931	1931	1931	1931	0
121	20240213	192900	85290071	1931	1931	1931	1931	0
122	20240213	192800	85290071	1931	1931	1931	1931	440
123	20240213	192700	85290071	1931	1931	1931	1931	0
124	20240213	192600	85290071	1931	1931	1931	1931	0
125	20240213	192500	85290071	1931	1931	1931	1931	0
126	20240213	192400	85290071	1931	1931	1931	1931	0
127	20240213	192300	85290071	1931	1931	1931	1931	0
128	20240213	192200	85290071	1931	1931	1931	1931	0
129	20240213	192100	85290071	1931	1931	1931	1931	0
130	20240213	192000	85290071	1931	1931	1931	1931	0
131	20240213	191900	85290071	1931	1931	1931	1931	0
132	20240213	191800	85290071	1931	1931	1931	1931	0
133	20240213	191700	85290071	1931	1931	1931	1931	0
134	20240213	191600	85290071	1931	1931	1931	1931	0
135	20240213	191500	85290071	1931	1931	1931	1931	0
136	20240213	191400	85290071	1931	1931	1931	1931	0
137	20240213	191300	85290071	1931	1931	1931	1931	0
138	20240213	191200	85290071	1931	1931	1931	1931	0
139	20240213	191100	85290071	1931	1931	1931	1931	0
140	20240213	191000	85290071	1931	1931	1931	1931	0
141	20240213	190900	85290071	1931	1931	1931	1931	0
142	20240213	190800	85290071	1931	1931	1931	1931	0
143	20240213	190700	85290071	1931	1931	1931	1931	0
144	20240213	190600	85290071	1931	1931	1931	1931	0
145	20240213	190500	85290071	1931	1931	1931	1931	0
146	20240213	190400	85290071	1931	1931	1931	1931	0
147	20240213	190300	85290071	1931	1931	1931	1931	0
148	20240213	190200	85290071	1931	1931	1931	1931	0
149	20240213	190100	85290071	1931	1931	1931	1931	0
150	20240213	190000	85290071	1931	1931	1931	1931	0
151	20240213	185900	85290071	1931	1931	1931	1931	0
152	20240213	185800	85290071	1931	1931	1931	1931	440
153	20240213	185700	85290071	1931	1931	1931	1931	0
154	20240213	185600	85290071	1931	1931	1931	1931	0
155	20240213	185500	85290071	1931	1931	1931	1931	0
156	20240213	185400	85290071	1931	1931	1931	1931	0
157	20240213	185300	85290071	1931	1931	1931	1931	0
158	20240213	185200	85290071	1931	1931	1931	1931	0
159	20240213	185100	85290071	1931	1931	1931	1931	0
160	20240213	185000	85290071	1931	1931	1931	1931	0
161	20240213	184900	85290071	1931	1931	1931	1931	0
162	20240213	184800	85290071	1931	1931	1931	1931	0
163	20240213	184700	85290071	1931	1931	1931	1931	0
164	20240213	184600	85290071	1931	1931	1931	1931	0
165	20240213	184500	85290071	1931	1931	1931	1931	0
166	20240213	184400	85290071	1931	1931	1931	1931	0
167	20240213	184300	85290071	1931	1931	1931	1931	0
168	20240213	184200	85290071	1931	1931	1931	1931	0
169	20240213	184100	85290071	1931	1931	1931	1931	0
170	20240213	184000	85290071	1931	1931	1931	1931	0
171	20240213	183900	85290071	1931	1931	1931	1931	0
172	20240213	183800	85290071	1931	1931	1931	1931	0
173	20240213	183700	85290071	1931	1931	1931	1931	0
174	20240213	183600	85290071	1931	1931	1931	1931	0
175	20240213	183500	85290071	1931	1931	1931	1931	0
176	20240213	183400	85290071	1931	1931	1931	1931	0
177	20240213	183300	85290071	1931	1931	1931	1931	0
178	20240213	183200	85290071	1931	1931	1931	1931	0
179	20240213	183100	85290071	1931	1931	1931	1931	0
180	20240213	183000	85290071	1931	1931	1931	1931	0
181	20240213	182900	85290071	1931	1931	1931	1931	0
182	20240213	182800	85290071	1931	1931	1931	1931	440
183	20240213	182700	85290071	1931	1931	1931	1931	0
184	20240213	182600	85290071	1931	1931	1931	1931	0
185	20240213	182500	85290071	1931	1931	1931	1931	0
186	20240213	182400	85290071	1931	1931	1931	1931	0
187	20240213	182300	85290071	1931	1931	1931	1931	0
188	20240213	182200	85290071	1931	1931	1931	1931	0
189	20240213	182100	85290071	1931	1931	1931	1931	0
190	20240213	182000	85290071	1931	1931	1931	1931	0
191	20240213	181900	85290071	1931	1931	1931	1931	0
192	20240213	181800	85290071	1931	1931	1931	1931	0
193	20240213	181700	85290071	1931	1931	1931	1931	0
194	20240213	181600	85290071	1931	1931	1931	1931	0
195	20240213	181500	85290071	1931	1931	1931	1931	0
196	20240213	181400	85290071	1931	1931	1931	1931	0
197	20240213	181300	85290071	1931	1931	1931	1931	0
198	20240213	181200	85290071	1931	1931	1931	1931	0
199	20240213	181100	85290071	1931	1931	1931	1931	0
200	20240213	181000	85290071	1931	1931	1931	1931	0
201	20240213	180900	85290071	1931	1931	1931	1931	0
202	20240213	180800	85290071	1931	1931	1931	1931	0
203	20240213	180700	85290071	1931	1931	1931	1931	0
204	20240213	180600	85290071	1931	1931	1931	1931	0
205	20240213	180500	85290071	1931	1931	1931	1931	0
206	20240213	180400	85290071	1931	1931	1931	1931	0
207	20240213	180300	85290071	1931	1931	1931	1931	0
208	20240213	180200	85290071	1931	1931	1931	1931	0
209	20240213	180100	85290071	1931	1931	1931	1931	0
210	20240213	180000	85290071	1931	1931	1931	1931	0
211	20240213	175900	85290071	1931	1931	1931	1931	0
212	20240213	175800	85290071	1931	1931	1931	1931	440
213	20240213	175700	85290071	1931	1931	1931	1931	0
214	20240213	175600	85290071	1931	1931	1931	1931	0
215	20240213	175500	85290071	1931	1931	1931	1931	0
216	20240213	175400	85290071	1931	1931	1931	1931	0
217	20240213	175300	85290071	1931	1931	1931	1931	0
218	20240213	175200	85290071	1931	1931	1931	1931	0
219	20240213	175100	85290071	1931	1931	1931	1931	0
220	20240213	175000	85290071	1931	1931	1931	1931	0
221	20240213	174900	85290071	1931	1931	1931	1931	0
222	20240213	174800	85290071	1931	1931	1931	1931	0
223	20240213	174700	85290071	1931	1931	1931	1931	0
224	20240213	174600	85290071	1931	1931	1931	1931	0
225	20240213	174500	85290071	1931	1931	1931	1931	0
226	20240213	174400	85290071	1931	1931	1931	1931	0
227	20240213	174300	85290071	1931	1931	1931	1931	0
228	20240213	174200	85290071	1931	1931	1931	1931	0
229	20240213	174100	85290071	1931	1931	1931	1931	0
230	20240213	174000	85290071	1931	1931	1931	1931	0
231	20240213	173900	85290071	1931	1931	1931	1931	0
232	20240213	173800	85290071	1931	1931	1931	1931	0
233	20240213	173700	85290071	1931	1931	1931	1931	0
234	20240213	173600	85290071	1931	1931	1931	1931	0
235	20240213	173500	85290071	1931	1931	1931	1931	0
236	20240213	173400	85290071	1931	1931	1931	1931	0
237	20240213	173300	85290071	1931	1931	1931	1931	0
238	20240213	173200	85290071	1931	1931	1931	1931	0
239	20240213	173100	85290071	1931	1931	1931	1931	0
240	20240213	173000	85290071	1931	1931	1931	1931	0
241	20240213	172900	85290071	1931	1931	1931	1931	0
242	20240213	172800	85290071	1931	1931	1931	1931	440
243	20240213	172700	85290071	1931	1931	1931	1931	0
244	20240213	172600	85290071	1931	1931	1931	1931	0
245	20240213	172500	85290071	1931	1931	1931	1931	0
246	20240213	172400	85290071	1931	1931	1931	1931	0
247	20240213	172300	85290071	1931	1931	1931	1931	0
248	20240213	172200	85290071	1931	1931	1931	1931	0
249	20240213	172100	85290071	1931	1931	1931	1931	0
250	20240213	172000	85290071	1931	1931	1931	1931	0
251	20240213	171900	85290071	1931	1931	1931	1931	0
252	20240213	171800	85290071	1931	1931	1931	1931	0
253	20240213	171700	85290071	1931	1931	1931	1931	0
254	20240213	171600	85290071	1931	1931	1931	1931	0
255	20240213	171500	85290071	1931	1931	1931	1931	0
256	20240213	171400	85290071	1931	1931	1931	1931	0
257	20240213	171300	85290071	1931	1931	1931	1931	0
258	20240213	171200	85290071	1931	1931	1931	1931	0
259	20240213	171100	85290071	1931	1931	1931	1931	0
260	20240213	171000	85290071	1931	1931	1931	1931	0
261	20240213	170900	85290071	1931	1931	1931	1931	0
262	20240213	170800	85290071	1931	1931	1931	1931	0
263	20240213	170700	85290071	1931	1931	1931	1931	0
264	20240213	170600	85290071	1931	1931	1931	1931	0
265	20240213	170500	85290071	1931	1931	1931	1931	0
266	20240213	170400	85290071	1931	1931	1931	1931	0
267	20240213	170300	85290071	1931	1931	1931	1931	0
268	20240213	170200	85290071	1931	1931	1931	1931	0
269	20240213	170100	85290071	1931	1931	1931	1931	0
270	20240213	170000	85290071	1931	1931	1931	1931	0
271	20240213	165900	85290071	1931	1931	1931	1931	0
272	20240213	165800	85290071	1931	1931	1931	1931	440
273	20240213	165700	85290071	1931	1931	1931	1931	0
274	20240213	165600	85290071	1931	1931	1931	1931	0
275	20240213	165500	85290071	1931	1931	1931	1931	0
276	20240213	165400	85290071	1931	1931	1931	1931	0
277	20240213	165300	85290071	1931	1931	1931	1931	0
278	20240213	165200	85290071	1931	1931	1931	1931	0
279	20240213	165100	85290071	1931	1931	1931	1931	0
280	20240213	165000	85290071	1931	1931	1931	1931	0
281	20240213	164900	85290071	1931	1931	1931	1931	0
282	20240213	164800	85290071	1931	1931	1931	1931	0
283	20240213	164700	85290071	1931	1931	1931	1931	0
284	20240213	164600	85290071	1931	1931	1931	1931	0
285	20240213	164500	85290071	1931	1931	1931	1931	0
286	20240213	164400	85290071	1931	1931	1931	1931	0
287	20240213	164300	85290071	1931	1931	1931	1931	0
288	20240213	164200	85290071	1931	1931	1931	1931	0
289	20240213	164100	85290071	1931	1931	1931	1931	0
290	20240213	164000	85290071	1931	1931	1931	1931	0
291	20240213	163900	85290071	1931	1931	1931	1931	0
292	20240213	163800	85290071	1931	1931	1931	1931	0
293	20240213	163700	85290071	1931	1931	1931	1931	0
294	20240213	163600	85290071	1931	1931	1931	1931	0
295	20240213	163500	85290071	1931	1931	1931	1931	0
296	20240213	163400	85290071	1931	1931	1931	1931	0
297	20240213	163300	85290071	1931	1931	1931	1931	0
298	20240213	163200	85290071	1931	1931	1931	1931	0
299	20240213	163100	85290071	1931	1931	1931	1931	0
300	20240213	163000	85290071	1931	1931	1931	1931	0
301	20240213	162900	85290071	1931	1931	1931	1931	0
302	20240213	162800	85290071	1931	1931	1931	1931	440
303	20240213	162700	85290071	1931	1931	1931	1931	0
304	20240213	162600	85290071	1931	1931	1931	1931	0
305	20240213	162500	85290071	1931	1931	1931	1931	0
306	20240213	162400	85290071	1931	1931	1931	1931	0
307	20240213	162300	85290071	1931	1931	1931	1931	0
308	20240213	162200	85290071	1931	1931	1931	1931	0
309	20240213	162100	85290071	1931	1931	1931	1931	0
310	20240213	162000	85290071	1931	1931	1931	1931	0
311	20240213	161900	85290071	1931	1931	1931	1931	0
312	20240213	161800	85290071	1931	1931	1931	1931	0
313	20240213	161700	85290071	1931	1931	1931	1931	0
314	20240213	161600	85290071	1931	1931	1931	1931	0
315	20240213	161500	85290071	1931	1931	1931	1931	0
316	20240213	161400	85290071	1931	1931	1931	1931	0
317	20240213	161300	85290071	1931	1931	1931	1931	0
318	20240213	161200	85290071	1931	1931	1931	1931	0
319	20240213	161100	85290071	1931	1931	1931	1931	0
320	20240213	161000	85290071	1931	1931	1931	1931	0
321	20240213	160900	85290071	1931	1931	1931	1931	0
322	20240213	160800	85290071	1931	1931	1931	1931	0
323	20240213	160700	85290071	1931	1931	1931	1931	0
324	20240213	160600	85290071	1931	1931	1931	1931	0
325	20240213	160500	85290071	1931	1931	1931	1931	0
326	20240213	160400	85290071	1931	1931	1931	1931	0
327	20240213	160300	85290071	1931	1931	1931	1931	0
328	20240213	160200	85290071	1931	1931	1931	1931	0
329	20240213	160100	85290071	1931	1931	1931	1931	0
330	20240213	160000	85290071	1931	1931	1931	1931	0
331	20240213	155900	85290071	1931	1931	1931	1931	0
332	20240213	155800	85290071	1931	1931	1931	1931	440
333	20240213	155700	85290071	1931	1931	1931	1931	0
334	20240213	155600	85290071	1931	1931	1931	1931	0
335	20240213	155500	85290071	1931	1931	1931	1931	0
336	20240213	155400	85290071	1931	1931	1931	1931	0
337	20240213	155300	85290071	1931	1931	1931	1931	0
338	20240213	155200	85290071	1931	1931	1931	1931	0
339	20240213	155100	85290071	1931	1931	1931	1931	0
340	20240213	155000	85290071	1931	1931	1931	1931	0
341	20240213	154900	85290071	1931	1931	1931	1931	0
342	20240213	154800	85290071	1931	1931	1931	1931	0
343	20240213	154700	85290071	1931	1931	1931	1931	0
344	20240213	154600	85290071	1931	1931	1931	1931	0
345	20240213	154500	85290071	1931	1931	1931	1931	0
346	20240213	154400	85290071	1931	1931	1931	1931	0
347	20240213	154300	85290071	1931	1931	1931	1931	0
348	20240213	154200	85290071	1931	1931	1931	1931	0
349	20240213	154100	85290071	1931	1931	1931	1931	0
350	20240213	154000	85290071	1931	1931	1931	1931	0
351	20240213	153900	85290071	1931	1931	1931	1931	0
352	20240213	153800	85290071	1931	1931	1931	1931	0
353	20240213	153700	85290071	1931	1931	1931	1931	0
354	20240213	153600	85290071	1931	1931	1931	1931	0
355	20240213	153500	85290071	1931	1931	1931	1931	0
356	20240213	153400	85290071	1931	1931	1931	1931	0
357	20240213	153300	85290071	1931	1931	1931	1931	0
358	20240213	153200	85290071	1931	1931	1931	1931	0
359	20240213	153100	85290071	1931	1931	1931	1931	0
360	20240213	153000	85290071	1931	1931	1931	1931	440
361	20240213	152900	84440431	1931	1931	1931	1931	0
362	20240213	152800	84440431	1931	1931	1931	1931	0
363	20240213	152700	84440431	1931	1931	1931	1931	0
364	20240213	152600	84440431	1931	1931	1931	1931	0
365	20240213	152500	84440431	1931	1931	1931	1931	0
366	20240213	152400	84440431	1931	1931	1931	1931	0
367	20240213	152300	84440431	1931	1931	1931	1931	0
368	20240213	152200	84440431	1931	1931	1931	1931	0
369	20240213	152100	84440431	1931	1931	1931	1931	0
370	20240213	152000	84440431	1931	1931	1931	1931	0
371	20240213	151900	84440431	1931	1934	1934	1931	6115
372	20240213	151800	72614513	1934	1934	1934	1934	129
373	20240213	151700	72365027	1933	1933	1933	1933	10
374	20240213	151600	72345697	1933	1933	1933	1933	0
375	20240213	151500	72345697	1933	1933	1933	1933	0
376	20240213	151400	72345697	1933	1933	1933	1933	11
377	20240213	151300	72324434	1933	1933	1933	1933	0
378	20240213	151200	72324434	1933	1933	1933	1933	0
379	20240213	151100	72324434	1933	1933	1933	1933	0
380	20240213	151000	72324434	1933	1933	1933	1933	50
381	20240213	150900	72227784	1933	1933	1933	1933	0
382	20240213	150800	72227784	1933	1933	1933	1933	6
383	20240213	150700	72216186	1932	1932	1932	1932	4
384	20240213	150600	72208458	1933	1933	1933	1933	0
385	20240213	150500	72208458	1933	1933	1933	1933	515
386	20240213	150400	71212963	1933	1933	1933	1933	0
387	20240213	150300	71212963	1933	1933	1933	1933	100
388	20240213	150200	71019663	1933	1933	1933	1933	0
389	20240213	150100	71019663	1933	1933	1933	1933	0
390	20240213	150000	71019663	1933	1933	1933	1933	50
391	20240213	145900	70923013	1933	1933	1933	1933	0
392	20240213	145800	70923013	1933	1933	1933	1933	40
393	20240213	145700	70845693	1933	1933	1933	1933	0
394	20240213	145600	70845693	1933	1933	1933	1933	50
395	20240213	145500	70749043	1933	1933	1933	1933	80
396	20240213	145400	70594403	1931	1931	1931	1931	0
397	20240213	145300	70594403	1931	1931	1931	1931	0
398	20240213	145200	70594403	1931	1931	1931	1931	0
399	20240213	145100	70594403	1931	1932	1932	1931	1000
400	20240213	145000	68663263	1933	1933	1933	1933	84
401	20240213	144900	68500891	1933	1933	1933	1933	50
402	20240213	144800	68404241	1933	1933	1933	1933	0
403	20240213	144700	68404241	1933	1933	1933	1933	33
404	20240213	144600	68340452	1933	1933	1933	1933	130
405	20240213	144500	68089162	1933	1933	1933	1933	33
406	20240213	144400	68025373	1933	1933	1933	1933	0
407	20240213	144300	68025373	1933	1933	1933	1933	0
408	20240213	144200	68025373	1933	1933	1933	1933	83
409	20240213	144100	67864934	1933	1933	1933	1933	0
410	20240213	144000	67864934	1933	1933	1933	1933	114
411	20240213	143900	67644572	1933	1933	1933	1933	50
412	20240213	143800	67547922	1933	1933	1933	1933	33
413	20240213	143700	67484133	1933	1933	1933	1933	0
414	20240213	143600	67484133	1933	1933	1933	1933	0
415	20240213	143500	67484133	1933	1933	1933	1933	163
416	20240213	143400	67169054	1933	1933	1933	1933	0
417	20240213	143300	67169054	1933	1933	1933	1933	34
418	20240213	143200	67103332	1933	1933	1933	1933	50
419	20240213	143100	67006682	1933	1933	1933	1933	33
420	20240213	143000	66942893	1933	1933	1933	1933	0
421	20240213	142900	66942893	1933	1933	1933	1933	80
422	20240213	142800	66788253	1933	1933	1933	1933	83
423	20240213	142700	66627814	1933	1933	1933	1933	0
424	20240213	142600	66627814	1933	1933	1933	1933	34
425	20240213	142500	66562092	1934	1934	1934	1934	50
426	20240213	142400	66465392	1934	1934	1934	1934	33
427	20240213	142300	66401570	1934	1934	1934	1934	40
428	20240213	142200	66324210	1934	1934	1934	1934	0
429	20240213	142100	66324210	1934	1934	1934	1934	83
430	20240213	142000	66163688	1934	1934	1934	1934	40
431	20240213	141900	66086328	1934	1934	1934	1934	34
432	20240213	141800	66020572	1934	1934	1934	1934	90
433	20240213	141700	65846512	1934	1934	1934	1934	33
434	20240213	141600	65782690	1934	1934	1934	1934	0
435	20240213	141500	65782690	1934	1933	1934	1933	220
436	20240213	141400	65357390	1934	1934	1934	1934	1083
437	20240213	141300	63262868	1934	1934	1934	1934	0
438	20240213	141200	63262868	1934	1934	1934	1934	114
439	20240213	141100	63042392	1933	1933	1933	1933	60
440	20240213	141000	62926412	1933	1933	1933	1933	33
441	20240213	140900	62862623	1933	1933	1933	1933	0
442	20240213	140800	62862623	1933	1933	1933	1933	0
443	20240213	140700	62862623	1933	1933	1933	1933	83
444	20240213	140600	62702184	1933	1934	1934	1933	80
445	20240213	140500	62547504	1934	1934	1934	1934	34
446	20240213	140400	62481748	1934	1934	1934	1934	50
447	20240213	140300	62385048	1934	1934	1934	1934	33
448	20240213	140200	62321226	1932	1932	1932	1932	0
449	20240213	140100	62321226	1932	1933	1933	1932	54
450	20240213	140000	62216896	1934	1934	1934	1934	123
451	20240213	135900	61979014	1934	1934	1934	1934	0
452	20240213	135800	61979014	1934	1934	1934	1934	74
453	20240213	135700	61835898	1933	1933	1933	1933	50
454	20240213	135600	61739248	1933	1934	1934	1933	71
455	20240213	135500	61601972	1934	1934	1934	1934	0
456	20240213	135400	61601972	1934	1934	1934	1934	0
457	20240213	135300	61601972	1934	1934	1934	1933	133
458	20240213	135200	61344840	1934	1934	1934	1934	0
459	20240213	135100	61344840	1934	1934	1934	1934	34
460	20240213	135000	61279084	1935	1935	1935	1935	50
461	20240213	134900	61182334	1935	1935	1935	1935	76
462	20240213	134800	61035274	1934	1934	1934	1934	0
463	20240213	134700	61035274	1934	1934	1934	1934	0
464	20240213	134600	61035274	1934	1934	1934	1934	160
465	20240213	134500	60725834	1934	1934	1934	1934	0
466	20240213	134400	60725834	1934	1934	1934	1934	34
467	20240213	134300	60660078	1934	1934	1934	1934	50
468	20240213	134200	60563378	1934	1934	1934	1934	73
469	20240213	134100	60422196	1934	1934	1934	1934	0
470	20240213	134000	60422196	1934	1934	1934	1934	0
471	20240213	133900	60422196	1934	1934	1934	1934	83
472	20240213	133800	60261674	1934	1934	1934	1934	80
473	20240213	133700	60106954	1934	1934	1934	1934	34
474	20240213	133600	60041198	1934	1934	1934	1934	50
475	20240213	133500	59944498	1934	1934	1934	1934	73
476	20240213	133400	59803316	1934	1934	1934	1934	0
477	20240213	133300	59803316	1934	1934	1934	1934	0
478	20240213	133200	59803316	1934	1934	1934	1934	124
479	20240213	133100	59563500	1931	1931	1931	1931	0
480	20240213	133000	59563500	1931	1934	1934	1931	35
481	20240213	132900	59495813	1930	1930	1930	1930	20
482	20240213	132800	59457213	1934	1934	1934	1934	50
483	20240213	132700	59360513	1934	1932	1934	1930	333
484	20240213	132600	58717417	1934	1934	1934	1934	0
485	20240213	132500	58717417	1934	1934	1934	1934	33
486	20240213	132400	58653595	1931	1933	1933	1931	500
487	20240213	132300	57688014	1934	1934	1934	1934	34
488	20240213	132200	57622258	1934	1934	1934	1934	0
489	20240213	132100	57622258	1934	1934	1934	1934	180
490	20240213	132000	57274138	1934	1934	1934	1934	33
491	20240213	131900	57210316	1934	1934	1934	1934	0
492	20240213	131800	57210316	1934	1934	1934	1934	83
493	20240213	131700	57049794	1934	1934	1934	1934	0
494	20240213	131600	57049794	1934	1934	1934	1934	48
495	20240213	131500	56956962	1934	1934	1934	1934	80
496	20240213	131400	56802242	1934	1934	1934	1934	50
497	20240213	131300	56705542	1934	1934	1934	1934	33
498	20240213	131200	56641720	1934	1934	1934	1934	37
499	20240213	131100	56570162	1934	1934	1934	1934	33
500	20240213	131000	56506340	1932	1932	1932	1932	0
501	20240213	130900	56506340	1932	1934	1934	1932	123
502	20240213	130800	56268590	1933	1933	1933	1933	0
503	20240213	130700	56268590	1933	1933	1933	1933	4
504	20240213	130600	56260858	1933	1933	1933	1933	33
505	20240213	130500	56197069	1933	1933	1933	1933	0
506	20240213	130400	56197069	1933	1933	1933	1933	83
507	20240213	130300	56036630	1933	1933	1933	1933	80
508	20240213	130200	55881990	1934	1934	1934	1934	34
509	20240213	130100	55816234	1934	1934	1934	1934	0
510	20240213	130000	55816234	1934	1934	1934	1934	50
511	20240213	125900	55719534	1934	1934	1934	1934	33
512	20240213	125800	55655712	1934	1934	1934	1934	80
513	20240213	125700	55500992	1934	1934	1934	1934	83
514	20240213	125600	55340470	1934	1934	1934	1934	0
515	20240213	125500	55340470	1934	1934	1934	1934	74
516	20240213	125400	55197354	1934	1934	1934	1934	0
517	20240213	125300	55197354	1934	1934	1934	1934	50
518	20240213	125200	55100654	1934	1934	1934	1934	33
519	20240213	125100	55036832	1933	1933	1933	1933	0
520	20240213	125000	55036832	1933	1934	1934	1933	330
521	20240213	124900	54398859	1934	1934	1934	1934	40
522	20240213	124800	54321499	1934	1934	1934	1934	35
523	20240213	124700	54253809	1933	1933	1933	1933	100
524	20240213	124600	54060509	1934	1934	1934	1934	90
525	20240213	124500	53886449	1934	1934	1934	1934	33
526	20240213	124400	53822627	1934	1934	1934	1934	0
527	20240213	124300	53822627	1934	1934	1934	1934	125
528	20240213	124200	53580877	1934	1934	1934	1934	0
529	20240213	124100	53580877	1934	1934	1934	1934	74
530	20240213	124000	53437761	1933	1933	1933	1933	0
531	20240213	123900	53437761	1933	1933	1933	1933	3
532	20240213	123800	53431962	1933	1934	1934	1932	121
533	20240213	123700	53197997	1934	1934	1934	1934	0
534	20240213	123600	53197997	1934	1934	1934	1934	83
535	20240213	123500	53037475	1934	1934	1934	1934	0
536	20240213	123400	53037475	1934	1934	1934	1934	34
537	20240213	123300	52971719	1934	1934	1934	1934	0
538	20240213	123200	52971719	1934	1934	1934	1934	130
539	20240213	123100	52720299	1934	1934	1934	1934	33
540	20240213	123000	52656477	1934	1934	1934	1934	1
541	20240213	122900	52654543	1934	1934	1934	1934	83
542	20240213	122800	52494021	1934	1934	1934	1934	0
543	20240213	122700	52494021	1934	1934	1934	1934	34
544	20240213	122600	52428265	1934	1934	1934	1934	80
545	20240213	122500	52273545	1934	1934	1934	1934	50
546	20240213	122400	52176845	1934	1934	1934	1934	33
547	20240213	122300	52113023	1934	1934	1934	1934	0
548	20240213	122200	52113023	1934	1934	1934	1934	110
549	20240213	122100	51900283	1934	1934	1934	1934	40
550	20240213	122000	51822923	1934	1934	1934	1934	34
551	20240213	121900	51757167	1934	1934	1934	1934	0
552	20240213	121800	51757167	1934	1934	1934	1934	90
553	20240213	121700	51583107	1933	1933	1933	1933	6
554	20240213	121600	51571509	1933	1933	1933	1933	0
555	20240213	121500	51571509	1933	1933	1933	1933	123
556	20240213	121400	51333750	1933	1933	1933	1933	0
557	20240213	121300	51333750	1933	1933	1933	1933	71
558	20240213	121200	51196507	1934	1934	1934	1934	74
559	20240213	121100	51053391	1933	1933	1933	1933	0
560	20240213	121000	51053391	1933	1933	1933	1933	12
561	20240213	120900	51030195	1933	1933	1933	1933	40
562	20240213	120800	50952875	1933	1933	1933	1933	83
563	20240213	120700	50792436	1933	1933	1933	1933	0
564	20240213	120600	50792436	1933	1932	1933	1932	274
565	20240213	120500	50262988	1932	1932	1932	1932	34
566	20240213	120400	50197300	1932	1932	1932	1932	50
567	20240213	120300	50100700	1932	1932	1932	1932	33
568	20240213	120200	50036944	1932	1932	1932	1932	0
569	20240213	120100	50036944	1932	1932	1932	1932	166
570	20240213	120000	49716232	1932	1932	1932	1932	0
571	20240213	115900	49716232	1932	1932	1932	1932	0
572	20240213	115800	49716232	1932	1932	1932	1932	34
573	20240213	115700	49650544	1932	1932	1932	1932	50
574	20240213	115600	49553944	1932	1932	1932	1932	33
575	20240213	115500	49490188	1932	1932	1932	1932	70
576	20240213	115400	49354948	1932	1932	1932	1932	83
577	20240213	115300	49194592	1931	1931	1931	1931	0
578	20240213	115200	49194592	1931	1931	1931	1931	60
579	20240213	115100	49078732	1932	1932	1932	1932	33
580	20240213	115000	49014976	1932	1932	1932	1932	50
581	20240213	114900	48918376	1932	1932	1932	1932	74
582	20240213	114800	48775408	1932	1932	1932	1932	0
583	20240213	114700	48775408	1932	1932	1932	1932	83
584	20240213	114600	48615052	1932	1932	1932	1932	40
585	20240213	114500	48537772	1932	1932	1932	1932	0
586	20240213	114400	48537772	1932	1932	1932	1932	73
587	20240213	114300	48396736	1932	1931	1932	1931	60
588	20240213	114200	48280826	1931	1931	1931	1931	34
589	20240213	114100	48215172	1931	1931	1931	1931	1113
590	20240213	114000	46065969	1930	1930	1930	1930	10109
591	20240213	113900	26555599	1929	1929	1929	1929	5
592	20240213	113800	26545954	1929	1930	1930	1929	70
593	20240213	113700	26410884	1930	1930	1930	1930	33
594	20240213	113600	26347194	1930	1930	1930	1930	50
595	20240213	113500	26250694	1930	1930	1930	1930	74
596	20240213	113400	26107874	1929	1929	1929	1929	0
597	20240213	113300	26107874	1929	1930	1930	1929	71
598	20240213	113200	25970882	1930	1930	1930	1930	40
599	20240213	113100	25893682	1930	1930	1930	1930	0
600	20240213	113000	25893682	1930	1930	1930	1930	33
601	20240213	112900	25829992	1930	1930	1930	1930	90
602	20240213	112800	25656292	1930	1930	1930	1930	34
603	20240213	112700	25590672	1930	1930	1930	1930	0
604	20240213	112600	25590672	1930	1930	1930	1930	173
605	20240213	112500	25256782	1930	1930	1930	1930	0
606	20240213	112400	25256782	1930	1930	1930	1930	40
607	20240213	112300	25179582	1930	1930	1930	1930	33
608	20240213	112200	25115892	1930	1930	1930	1930	50
609	20240213	112100	25019392	1930	1930	1930	1930	74
610	20240213	112000	24876572	1930	1930	1930	1930	1000
611	20240213	111900	22946572	1930	1930	1930	1930	83
612	20240213	111800	22786382	1930	1930	1930	1930	72
613	20240213	111700	22647422	1930	1930	1930	1930	0
614	20240213	111600	22647422	1930	1930	1930	1930	33
615	20240213	111500	22583732	1929	1929	1929	1929	8
616	20240213	111400	22568300	1929	1929	1929	1929	34
617	20240213	111300	22502714	1929	1929	1929	1929	0
618	20240213	111200	22502714	1929	1929	1929	1929	213
619	20240213	111100	22091837	1929	1929	1929	1929	0
620	20240213	111000	22091837	1929	1929	1929	1929	0
621	20240213	110900	22091837	1929	1929	1929	1929	33
622	20240213	110800	22028180	1929	1929	1929	1929	50
623	20240213	110700	21931730	1929	1929	1929	1929	114
624	20240213	110600	21711824	1929	1929	1929	1929	0
625	20240213	110500	21711824	1929	1929	1929	1929	83
626	20240213	110400	21551717	1929	1929	1929	1929	0
627	20240213	110300	21551717	1929	1929	1929	1929	0
628	20240213	110200	21551717	1929	1928	1929	1927	325
629	20240213	110100	20925336	1927	1928	1928	1927	600
630	20240213	110000	19769036	1929	1929	1929	1929	34
631	20240213	105900	19703450	1929	1929	1929	1929	0
632	20240213	105800	19703450	1929	1929	1929	1929	90
633	20240213	105700	19529840	1929	1929	1929	1929	33
634	20240213	105600	19466183	1929	1929	1929	1929	0
635	20240213	105500	19466183	1929	1929	1929	1929	73
636	20240213	105400	19325366	1929	1929	1929	1929	50
637	20240213	105300	19228916	1929	1929	1929	1929	34
638	20240213	105200	19163330	1929	1929	1929	1929	40
639	20240213	105100	19086170	1929	1929	1929	1929	50
640	20240213	105000	18989720	1929	1929	1929	1929	162
641	20240213	104900	18677222	1929	1929	1929	1929	41
642	20240213	104800	18598133	1929	1929	1929	1929	34
643	20240213	104700	18532547	1929	1929	1929	1929	90
644	20240213	104600	18358937	1929	1929	1929	1929	656
645	20240213	104500	17093513	1929	1929	1929	1929	0
646	20240213	104400	17093513	1929	1929	1929	1929	90
647	20240213	104300	16919903	1929	1929	1929	1929	33
648	20240213	104200	16856246	1929	1929	1929	1929	199
649	20240213	104100	16472375	1929	1929	1929	1929	73
650	20240213	104000	16331558	1929	1929	1929	1929	50
651	20240213	103900	16235108	1929	1929	1929	1929	34
652	20240213	103800	16169522	1929	1929	1929	1929	40
653	20240213	103700	16092362	1929	1929	1929	1929	50
654	20240213	103600	15995912	1929	1929	1929	1929	33
655	20240213	103500	15932255	1929	1929	1929	1929	580
656	20240213	103400	14813435	1929	1929	1929	1929	33
657	20240213	103300	14749778	1929	1929	1929	1929	50
658	20240213	103200	14653328	1929	1929	1929	1929	34
659	20240213	103100	14587742	1929	1929	1929	1929	0
660	20240213	103000	14587742	1929	1929	1929	1929	50
661	20240213	102900	14491292	1929	1929	1929	1929	84
662	20240213	102800	14329256	1929	1929	1929	1929	0
663	20240213	102700	14329256	1929	1928	1929	1928	62
664	20240213	102600	14209687	1928	1929	1929	1928	91
665	20240213	102500	14034189	1929	1929	1929	1929	34
666	20240213	102400	13968603	1929	1929	1929	1929	40
667	20240213	102300	13891443	1929	1929	1929	1929	50
668	20240213	102200	13794993	1929	1929	1929	1929	33
669	20240213	102100	13731336	1929	1929	1929	1929	40
670	20240213	102000	13654176	1929	1929	1929	1929	33
671	20240213	101900	13590519	1929	1929	1929	1929	50
672	20240213	101800	13494069	1929	1929	1929	1929	74
673	20240213	101700	13351323	1929	1929	1929	1929	0
674	20240213	101600	13351323	1929	1929	1929	1929	50
675	20240213	101500	13254873	1929	1929	1929	1929	334
676	20240213	101400	12610587	1929	1929	1929	1929	0
677	20240213	101300	12610587	1929	1929	1929	1929	33
678	20240213	101200	12546930	1929	1929	1929	1929	90
679	20240213	101100	12373320	1929	1929	1929	1929	34
680	20240213	101000	12307734	1929	1929	1929	1929	40
681	20240213	100900	12230574	1929	1929	1929	1929	50
682	20240213	100800	12134124	1929	1929	1929	1929	33
683	20240213	100700	12070467	1929	1929	1929	1929	40
684	20240213	100600	11993307	1928	1929	1929	1928	533
685	20240213	100500	10965650	1929	1929	1929	1929	56
686	20240213	100400	10857626	1929	1929	1929	1929	34
687	20240213	100300	10792040	1929	1929	1929	1929	0
688	20240213	100200	10792040	1929	1929	1929	1929	50
689	20240213	100100	10695590	1929	1929	1929	1927	423
690	20240213	100000	9880273	1929	1929	1929	1929	0
691	20240213	095900	9880273	1929	1929	1929	1929	33
692	20240213	095800	9816616	1928	1928	1928	1928	40
693	20240213	095700	9739496	1928	1929	1929	1928	794
694	20240213	095600	8208630	1928	1929	1929	1928	21
695	20240213	095500	8168141	1929	1929	1929	1928	150
696	20240213	095400	7878851	1929	1929	1929	1929	33
697	20240213	095300	7815194	1929	1929	1929	1929	0
698	20240213	095200	7815194	1929	1929	1929	1929	176
699	20240213	095100	7475690	1928	1928	1928	1928	15
700	20240213	095000	7446770	1929	1929	1929	1929	74
701	20240213	094900	7304024	1928	1928	1928	1928	0
702	20240213	094800	7304024	1928	1929	1929	1928	200
703	20240213	094700	6918374	1929	1929	1929	1929	802
704	20240213	094600	5371316	1929	1929	1929	1929	1
705	20240213	094500	5369387	1929	1929	1929	1929	33
706	20240213	094400	5305730	1929	1929	1929	1929	90
707	20240213	094300	5132120	1928	1928	1928	1928	11
708	20240213	094200	5110912	1928	1928	1928	1928	44
709	20240213	094100	5026080	1928	1928	1928	1928	90
710	20240213	094000	4852560	1928	1928	1928	1928	33
711	20240213	093900	4788936	1928	1928	1928	1928	122
712	20240213	093800	4553720	1928	1929	1929	1928	173
713	20240213	093700	4220103	1929	1929	1929	1929	50
714	20240213	093600	4123653	1929	1929	1929	1929	0
715	20240213	093500	4123653	1929	1929	1929	1929	74
716	20240213	093400	3980907	1929	1929	1929	1929	51
717	20240213	093300	3882528	1928	1928	1929	1928	533
718	20240213	093200	2854871	1929	1929	1929	1929	40
719	20240213	093100	2777711	1929	1929	1929	1929	33
720	20240213	093000	2714054	1929	1929	1929	1929	90
721	20240213	092900	2540444	1929	1929	1929	1929	0
722	20240213	092800	2540444	1929	1929	1929	1929	34
723	20240213	092700	2474858	1929	1929	1929	1929	40
724	20240213	092600	2397698	1929	1929	1929	1928	65
725	20240213	092500	2272329	1929	1929	1929	1929	0
726	20240213	092400	2272329	1929	1928	1929	1928	89
727	20240213	092300	2100664	1929	1929	1929	1929	16
728	20240213	092200	2069800	1929	1929	1929	1929	0
729	20240213	092100	2069800	1929	1929	1929	1929	114
730	20240213	092000	1849894	1929	1929	1929	1929	0
731	20240213	091900	1849894	1929	1929	1929	1929	33
732	20240213	091800	1786237	1929	1929	1929	1929	6
733	20240213	091700	1774663	1929	1929	1929	1929	33
734	20240213	091600	1711006	1929	1929	1929	1929	0
735	20240213	091500	1711006	1929	1929	1929	1929	80
736	20240213	091400	1556686	1929	1929	1929	1929	294
737	20240213	091300	989560	1929	1929	1929	1929	0
738	20240213	091200	989560	1929	1929	1929	1929	50
739	20240213	091100	893110	1929	1929	1929	1929	0
740	20240213	091000	893110	1929	1929	1929	1929	163
741	20240213	090900	578683	1928	1929	1929	1928	32
742	20240213	090800	516971	1929	1929	1929	1929	0
743	20240213	090700	516971	1929	1928	1929	1928	2
744	20240213	090600	513114	1929	1929	1929	1929	0
745	20240213	090500	513114	1929	1929	1929	1929	73
746	20240213	090400	372297	1929	1929	1929	1929	5
747	20240213	090300	362652	1929	1929	1929	1929	33
748	20240213	090200	298995	1929	1929	1929	1929	0
749	20240213	090100	298995	1929	1929	1929	1929	0
750	20240213	090000	298995	1929	1929	1929	1929	155