KissMeData/332290/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210200	273325226	1701	1701	1701	1701	911
3	20240213	210100	273325226	1701	1701	1701	1701	0
4	20240213	210000	273325226	1701	1701	1701	1701	0
5	20240213	205900	273325226	1701	1701	1701	1701	0
6	20240213	205800	273325226	1701	1701	1701	1701	0
7	20240213	205700	273325226	1701	1701	1701	1701	0
8	20240213	205600	273325226	1701	1701	1701	1701	0
9	20240213	205500	273325226	1701	1701	1701	1701	0
10	20240213	205400	273325226	1701	1701	1701	1701	0
11	20240213	205300	273325226	1701	1701	1701	1701	0
12	20240213	205200	273325226	1701	1701	1701	1701	0
13	20240213	205100	273325226	1701	1701	1701	1701	0
14	20240213	205000	273325226	1701	1701	1701	1701	0
15	20240213	204900	273325226	1701	1701	1701	1701	0
16	20240213	204800	273325226	1701	1701	1701	1701	0
17	20240213	204700	273325226	1701	1701	1701	1701	0
18	20240213	204600	273325226	1701	1701	1701	1701	0
19	20240213	204500	273325226	1701	1701	1701	1701	0
20	20240213	204400	273325226	1701	1701	1701	1701	0
21	20240213	204300	273325226	1701	1701	1701	1701	0
22	20240213	204200	273325226	1701	1701	1701	1701	0
23	20240213	204100	273325226	1701	1701	1701	1701	0
24	20240213	204000	273325226	1701	1701	1701	1701	0
25	20240213	203900	273325226	1701	1701	1701	1701	0
26	20240213	203800	273325226	1701	1701	1701	1701	0
27	20240213	203700	273325226	1701	1701	1701	1701	0
28	20240213	203600	273325226	1701	1701	1701	1701	0
29	20240213	203500	273325226	1701	1701	1701	1701	0
30	20240213	203400	273325226	1701	1701	1701	1701	0
31	20240213	203300	273325226	1701	1701	1701	1701	0
32	20240213	203200	273325226	1701	1701	1701	1701	911
33	20240213	203100	273325226	1701	1701	1701	1701	0
34	20240213	203000	273325226	1701	1701	1701	1701	0
35	20240213	202900	273325226	1701	1701	1701	1701	0
36	20240213	202800	273325226	1701	1701	1701	1701	0
37	20240213	202700	273325226	1701	1701	1701	1701	0
38	20240213	202600	273325226	1701	1701	1701	1701	0
39	20240213	202500	273325226	1701	1701	1701	1701	0
40	20240213	202400	273325226	1701	1701	1701	1701	0
41	20240213	202300	273325226	1701	1701	1701	1701	0
42	20240213	202200	273325226	1701	1701	1701	1701	0
43	20240213	202100	273325226	1701	1701	1701	1701	0
44	20240213	202000	273325226	1701	1701	1701	1701	0
45	20240213	201900	273325226	1701	1701	1701	1701	0
46	20240213	201800	273325226	1701	1701	1701	1701	0
47	20240213	201700	273325226	1701	1701	1701	1701	0
48	20240213	201600	273325226	1701	1701	1701	1701	0
49	20240213	201500	273325226	1701	1701	1701	1701	0
50	20240213	201400	273325226	1701	1701	1701	1701	0
51	20240213	201300	273325226	1701	1701	1701	1701	0
52	20240213	201200	273325226	1701	1701	1701	1701	0
53	20240213	201100	273325226	1701	1701	1701	1701	0
54	20240213	201000	273325226	1701	1701	1701	1701	0
55	20240213	200900	273325226	1701	1701	1701	1701	0
56	20240213	200800	273325226	1701	1701	1701	1701	0
57	20240213	200700	273325226	1701	1701	1701	1701	0
58	20240213	200600	273325226	1701	1701	1701	1701	0
59	20240213	200500	273325226	1701	1701	1701	1701	0
60	20240213	200400	273325226	1701	1701	1701	1701	0
61	20240213	200300	273325226	1701	1701	1701	1701	0
62	20240213	200200	273325226	1701	1701	1701	1701	911
63	20240213	200100	273325226	1701	1701	1701	1701	0
64	20240213	200000	273325226	1701	1701	1701	1701	0
65	20240213	195900	273325226	1701	1701	1701	1701	0
66	20240213	195800	273325226	1701	1701	1701	1701	0
67	20240213	195700	273325226	1701	1701	1701	1701	0
68	20240213	195600	273325226	1701	1701	1701	1701	0
69	20240213	195500	273325226	1701	1701	1701	1701	0
70	20240213	195400	273325226	1701	1701	1701	1701	0
71	20240213	195300	273325226	1701	1701	1701	1701	0
72	20240213	195200	273325226	1701	1701	1701	1701	0
73	20240213	195100	273325226	1701	1701	1701	1701	0
74	20240213	195000	273325226	1701	1701	1701	1701	0
75	20240213	194900	273325226	1701	1701	1701	1701	0
76	20240213	194800	273325226	1701	1701	1701	1701	0
77	20240213	194700	273325226	1701	1701	1701	1701	0
78	20240213	194600	273325226	1701	1701	1701	1701	0
79	20240213	194500	273325226	1701	1701	1701	1701	0
80	20240213	194400	273325226	1701	1701	1701	1701	0
81	20240213	194300	273325226	1701	1701	1701	1701	0
82	20240213	194200	273325226	1701	1701	1701	1701	0
83	20240213	194100	273325226	1701	1701	1701	1701	0
84	20240213	194000	273325226	1701	1701	1701	1701	0
85	20240213	193900	273325226	1701	1701	1701	1701	0
86	20240213	193800	273325226	1701	1701	1701	1701	0
87	20240213	193700	273325226	1701	1701	1701	1701	0
88	20240213	193600	273325226	1701	1701	1701	1701	0
89	20240213	193500	273325226	1701	1701	1701	1701	0
90	20240213	193400	273325226	1701	1701	1701	1701	0
91	20240213	193300	273325226	1701	1701	1701	1701	0
92	20240213	193200	273325226	1701	1701	1701	1701	911
93	20240213	193100	273325226	1701	1701	1701	1701	0
94	20240213	193000	273325226	1701	1701	1701	1701	0
95	20240213	192900	273325226	1701	1701	1701	1701	0
96	20240213	192800	273325226	1701	1701	1701	1701	0
97	20240213	192700	273325226	1701	1701	1701	1701	0
98	20240213	192600	273325226	1701	1701	1701	1701	0
99	20240213	192500	273325226	1701	1701	1701	1701	0
100	20240213	192400	273325226	1701	1701	1701	1701	0
101	20240213	192300	273325226	1701	1701	1701	1701	0
102	20240213	192200	273325226	1701	1701	1701	1701	0
103	20240213	192100	273325226	1701	1701	1701	1701	0
104	20240213	192000	273325226	1701	1701	1701	1701	0
105	20240213	191900	273325226	1701	1701	1701	1701	0
106	20240213	191800	273325226	1701	1701	1701	1701	0
107	20240213	191700	273325226	1701	1701	1701	1701	0
108	20240213	191600	273325226	1701	1701	1701	1701	0
109	20240213	191500	273325226	1701	1701	1701	1701	0
110	20240213	191400	273325226	1701	1701	1701	1701	0
111	20240213	191300	273325226	1701	1701	1701	1701	0
112	20240213	191200	273325226	1701	1701	1701	1701	0
113	20240213	191100	273325226	1701	1701	1701	1701	0
114	20240213	191000	273325226	1701	1701	1701	1701	0
115	20240213	190900	273325226	1701	1701	1701	1701	0
116	20240213	190800	273325226	1701	1701	1701	1701	0
117	20240213	190700	273325226	1701	1701	1701	1701	0
118	20240213	190600	273325226	1701	1701	1701	1701	0
119	20240213	190500	273325226	1701	1701	1701	1701	0
120	20240213	190400	273325226	1701	1701	1701	1701	0
121	20240213	190300	273325226	1701	1701	1701	1701	0
122	20240213	190200	273325226	1701	1701	1701	1701	911
123	20240213	190100	273325226	1701	1701	1701	1701	0
124	20240213	190000	273325226	1701	1701	1701	1701	0
125	20240213	185900	273325226	1701	1701	1701	1701	0
126	20240213	185800	273325226	1701	1701	1701	1701	0
127	20240213	185700	273325226	1701	1701	1701	1701	0
128	20240213	185600	273325226	1701	1701	1701	1701	0
129	20240213	185500	273325226	1701	1701	1701	1701	0
130	20240213	185400	273325226	1701	1701	1701	1701	0
131	20240213	185300	273325226	1701	1701	1701	1701	0
132	20240213	185200	273325226	1701	1701	1701	1701	0
133	20240213	185100	273325226	1701	1701	1701	1701	0
134	20240213	185000	273325226	1701	1701	1701	1701	0
135	20240213	184900	273325226	1701	1701	1701	1701	0
136	20240213	184800	273325226	1701	1701	1701	1701	0
137	20240213	184700	273325226	1701	1701	1701	1701	0
138	20240213	184600	273325226	1701	1701	1701	1701	0
139	20240213	184500	273325226	1701	1701	1701	1701	0
140	20240213	184400	273325226	1701	1701	1701	1701	0
141	20240213	184300	273325226	1701	1701	1701	1701	0
142	20240213	184200	273325226	1701	1701	1701	1701	0
143	20240213	184100	273325226	1701	1701	1701	1701	0
144	20240213	184000	273325226	1701	1701	1701	1701	0
145	20240213	183900	273325226	1701	1701	1701	1701	0
146	20240213	183800	273325226	1701	1701	1701	1701	0
147	20240213	183700	273325226	1701	1701	1701	1701	0
148	20240213	183600	273325226	1701	1701	1701	1701	0
149	20240213	183500	273325226	1701	1701	1701	1701	0
150	20240213	183400	273325226	1701	1701	1701	1701	0
151	20240213	183300	273325226	1701	1701	1701	1701	0
152	20240213	183200	273325226	1701	1701	1701	1701	911
153	20240213	183100	273325226	1701	1701	1701	1701	0
154	20240213	183000	273325226	1701	1701	1701	1701	0
155	20240213	182900	273325226	1701	1701	1701	1701	0
156	20240213	182800	273325226	1701	1701	1701	1701	0
157	20240213	182700	273325226	1701	1701	1701	1701	0
158	20240213	182600	273325226	1701	1701	1701	1701	0
159	20240213	182500	273325226	1701	1701	1701	1701	0
160	20240213	182400	273325226	1701	1701	1701	1701	0
161	20240213	182300	273325226	1701	1701	1701	1701	0
162	20240213	182200	273325226	1701	1701	1701	1701	0
163	20240213	182100	273325226	1701	1701	1701	1701	0
164	20240213	182000	273325226	1701	1701	1701	1701	0
165	20240213	181900	273325226	1701	1701	1701	1701	0
166	20240213	181800	273325226	1701	1701	1701	1701	0
167	20240213	181700	273325226	1701	1701	1701	1701	0
168	20240213	181600	273325226	1701	1701	1701	1701	0
169	20240213	181500	273325226	1701	1701	1701	1701	0
170	20240213	181400	273325226	1701	1701	1701	1701	0
171	20240213	181300	273325226	1701	1701	1701	1701	0
172	20240213	181200	273325226	1701	1701	1701	1701	0
173	20240213	181100	273325226	1701	1701	1701	1701	0
174	20240213	181000	273325226	1701	1701	1701	1701	0
175	20240213	180900	273325226	1701	1701	1701	1701	0
176	20240213	180800	273325226	1701	1701	1701	1701	0
177	20240213	180700	273325226	1701	1701	1701	1701	0
178	20240213	180600	273325226	1701	1701	1701	1701	0
179	20240213	180500	273325226	1701	1701	1701	1701	0
180	20240213	180400	273325226	1701	1701	1701	1701	0
181	20240213	180300	273325226	1701	1701	1701	1701	0
182	20240213	180200	273325226	1701	1701	1701	1701	911
183	20240213	180100	273325226	1701	1701	1701	1701	0
184	20240213	180000	273325226	1701	1701	1701	1701	0
185	20240213	175900	273325226	1701	1701	1701	1701	0
186	20240213	175800	273325226	1701	1701	1701	1701	0
187	20240213	175700	273325226	1701	1701	1701	1701	0
188	20240213	175600	273325226	1701	1701	1701	1701	0
189	20240213	175500	273325226	1701	1701	1701	1701	0
190	20240213	175400	273325226	1701	1701	1701	1701	0
191	20240213	175300	273325226	1701	1701	1701	1701	0
192	20240213	175200	273325226	1701	1701	1701	1701	0
193	20240213	175100	273325226	1701	1701	1701	1701	0
194	20240213	175000	273325226	1701	1701	1701	1701	0
195	20240213	174900	273325226	1701	1701	1701	1701	0
196	20240213	174800	273325226	1701	1701	1701	1701	0
197	20240213	174700	273325226	1701	1701	1701	1701	0
198	20240213	174600	273325226	1701	1701	1701	1701	0
199	20240213	174500	273325226	1701	1701	1701	1701	0
200	20240213	174400	273325226	1701	1701	1701	1701	0
201	20240213	174300	273325226	1701	1701	1701	1701	0
202	20240213	174200	273325226	1701	1701	1701	1701	0
203	20240213	174100	273325226	1701	1701	1701	1701	0
204	20240213	174000	273325226	1701	1701	1701	1701	0
205	20240213	173900	273325226	1701	1701	1701	1701	0
206	20240213	173800	273325226	1701	1701	1701	1701	0
207	20240213	173700	273325226	1701	1701	1701	1701	0
208	20240213	173600	273325226	1701	1701	1701	1701	0
209	20240213	173500	273325226	1701	1701	1701	1701	0
210	20240213	173400	273325226	1701	1701	1701	1701	0
211	20240213	173300	273325226	1701	1701	1701	1701	0
212	20240213	173200	273325226	1701	1701	1701	1701	911
213	20240213	173100	273325226	1701	1701	1701	1701	0
214	20240213	173000	273325226	1701	1701	1701	1701	0
215	20240213	172900	273325226	1701	1701	1701	1701	0
216	20240213	172800	273325226	1701	1701	1701	1701	0
217	20240213	172700	273325226	1701	1701	1701	1701	0
218	20240213	172600	273325226	1701	1701	1701	1701	0
219	20240213	172500	273325226	1701	1701	1701	1701	0
220	20240213	172400	273325226	1701	1701	1701	1701	0
221	20240213	172300	273325226	1701	1701	1701	1701	0
222	20240213	172200	273325226	1701	1701	1701	1701	0
223	20240213	172100	273325226	1701	1701	1701	1701	0
224	20240213	172000	273325226	1701	1701	1701	1701	0
225	20240213	171900	273325226	1701	1701	1701	1701	0
226	20240213	171800	273325226	1701	1701	1701	1701	0
227	20240213	171700	273325226	1701	1701	1701	1701	0
228	20240213	171600	273325226	1701	1701	1701	1701	0
229	20240213	171500	273325226	1701	1701	1701	1701	0
230	20240213	171400	273325226	1701	1701	1701	1701	0
231	20240213	171300	273325226	1701	1701	1701	1701	0
232	20240213	171200	273325226	1701	1701	1701	1701	0
233	20240213	171100	273325226	1701	1701	1701	1701	0
234	20240213	171000	273325226	1701	1701	1701	1701	0
235	20240213	170900	273325226	1701	1701	1701	1701	0
236	20240213	170800	273325226	1701	1701	1701	1701	0
237	20240213	170700	273325226	1701	1701	1701	1701	0
238	20240213	170600	273325226	1701	1701	1701	1701	0
239	20240213	170500	273325226	1701	1701	1701	1701	0
240	20240213	170400	273325226	1701	1701	1701	1701	0
241	20240213	170300	273325226	1701	1701	1701	1701	0
242	20240213	170200	273325226	1701	1701	1701	1701	911
243	20240213	170100	273325226	1701	1701	1701	1701	0
244	20240213	170000	273325226	1701	1701	1701	1701	0
245	20240213	165900	273325226	1701	1701	1701	1701	0
246	20240213	165800	273325226	1701	1701	1701	1701	0
247	20240213	165700	273325226	1701	1701	1701	1701	0
248	20240213	165600	273325226	1701	1701	1701	1701	0
249	20240213	165500	273325226	1701	1701	1701	1701	0
250	20240213	165400	273325226	1701	1701	1701	1701	0
251	20240213	165300	273325226	1701	1701	1701	1701	0
252	20240213	165200	273325226	1701	1701	1701	1701	0
253	20240213	165100	273325226	1701	1701	1701	1701	0
254	20240213	165000	273325226	1701	1701	1701	1701	0
255	20240213	164900	273325226	1701	1701	1701	1701	0
256	20240213	164800	273325226	1701	1701	1701	1701	0
257	20240213	164700	273325226	1701	1701	1701	1701	0
258	20240213	164600	273325226	1701	1701	1701	1701	0
259	20240213	164500	273325226	1701	1701	1701	1701	0
260	20240213	164400	273325226	1701	1701	1701	1701	0
261	20240213	164300	273325226	1701	1701	1701	1701	0
262	20240213	164200	273325226	1701	1701	1701	1701	0
263	20240213	164100	273325226	1701	1701	1701	1701	0
264	20240213	164000	273325226	1701	1701	1701	1701	0
265	20240213	163900	273325226	1701	1701	1701	1701	0
266	20240213	163800	273325226	1701	1701	1701	1701	0
267	20240213	163700	273325226	1701	1701	1701	1701	0
268	20240213	163600	273325226	1701	1701	1701	1701	0
269	20240213	163500	273325226	1701	1701	1701	1701	0
270	20240213	163400	273325226	1701	1701	1701	1701	0
271	20240213	163300	273325226	1701	1701	1701	1701	0
272	20240213	163200	273325226	1701	1701	1701	1701	911
273	20240213	163100	273325226	1701	1701	1701	1701	0
274	20240213	163000	273325226	1701	1701	1701	1701	0
275	20240213	162900	273325226	1701	1701	1701	1701	0
276	20240213	162800	273325226	1701	1701	1701	1701	0
277	20240213	162700	273325226	1701	1701	1701	1701	0
278	20240213	162600	273325226	1701	1701	1701	1701	0
279	20240213	162500	273325226	1701	1701	1701	1701	0
280	20240213	162400	273325226	1701	1701	1701	1701	0
281	20240213	162300	273325226	1701	1701	1701	1701	0
282	20240213	162200	273325226	1701	1701	1701	1701	0
283	20240213	162100	273325226	1701	1701	1701	1701	0
284	20240213	162000	273325226	1701	1701	1701	1701	0
285	20240213	161900	273325226	1701	1701	1701	1701	0
286	20240213	161800	273325226	1701	1701	1701	1701	0
287	20240213	161700	273325226	1701	1701	1701	1701	0
288	20240213	161600	273325226	1701	1701	1701	1701	0
289	20240213	161500	273325226	1701	1701	1701	1701	0
290	20240213	161400	273325226	1701	1701	1701	1701	0
291	20240213	161300	273325226	1701	1701	1701	1701	0
292	20240213	161200	273325226	1701	1701	1701	1701	0
293	20240213	161100	273325226	1701	1701	1701	1701	0
294	20240213	161000	273325226	1701	1701	1701	1701	0
295	20240213	160900	273325226	1701	1701	1701	1701	0
296	20240213	160800	273325226	1701	1701	1701	1701	0
297	20240213	160700	273325226	1701	1701	1701	1701	0
298	20240213	160600	273325226	1701	1701	1701	1701	0
299	20240213	160500	273325226	1701	1701	1701	1701	0
300	20240213	160400	273325226	1701	1701	1701	1701	0
301	20240213	160300	273325226	1701	1701	1701	1701	0
302	20240213	160200	273325226	1701	1701	1701	1701	911
303	20240213	160100	273325226	1701	1701	1701	1701	0
304	20240213	160000	273325226	1701	1701	1701	1701	0
305	20240213	155900	273325226	1701	1701	1701	1701	0
306	20240213	155800	273325226	1701	1701	1701	1701	0
307	20240213	155700	273325226	1701	1701	1701	1701	0
308	20240213	155600	273325226	1701	1701	1701	1701	0
309	20240213	155500	273325226	1701	1701	1701	1701	0
310	20240213	155400	273325226	1701	1701	1701	1701	0
311	20240213	155300	273325226	1701	1701	1701	1701	0
312	20240213	155200	273325226	1701	1701	1701	1701	0
313	20240213	155100	273325226	1701	1701	1701	1701	0
314	20240213	155000	273325226	1701	1701	1701	1701	0
315	20240213	154900	273325226	1701	1701	1701	1701	0
316	20240213	154800	273325226	1701	1701	1701	1701	0
317	20240213	154700	273325226	1701	1701	1701	1701	0
318	20240213	154600	273325226	1701	1701	1701	1701	0
319	20240213	154500	273325226	1701	1701	1701	1701	0
320	20240213	154400	273325226	1701	1701	1701	1701	0
321	20240213	154300	273325226	1701	1701	1701	1701	0
322	20240213	154200	273325226	1701	1701	1701	1701	0
323	20240213	154100	273325226	1701	1701	1701	1701	0
324	20240213	154000	273325226	1701	1701	1701	1701	0
325	20240213	153900	273325226	1701	1701	1701	1701	0
326	20240213	153800	273325226	1701	1701	1701	1701	0
327	20240213	153700	273325226	1701	1701	1701	1701	0
328	20240213	153600	273325226	1701	1701	1701	1701	0
329	20240213	153500	273325226	1701	1701	1701	1701	0
330	20240213	153400	273325226	1701	1701	1701	1701	0
331	20240213	153300	273325226	1701	1701	1701	1701	0
332	20240213	153200	273325226	1701	1701	1701	1701	911
333	20240213	153100	273325226	1701	1701	1701	1701	0
334	20240213	153000	273325226	1701	1701	1701	1701	911
335	20240213	152900	271775615	1703	1703	1703	1703	0
336	20240213	152800	271775615	1703	1703	1703	1703	0
337	20240213	152700	271775615	1703	1703	1703	1703	0
338	20240213	152600	271775615	1703	1703	1703	1703	0
339	20240213	152500	271775615	1703	1703	1703	1703	0
340	20240213	152400	271775615	1703	1703	1703	1703	0
341	20240213	152300	271775615	1703	1703	1703	1703	0
342	20240213	152200	271775615	1703	1703	1703	1703	0
343	20240213	152100	271775615	1703	1703	1703	1703	0
344	20240213	152000	271775615	1703	1703	1703	1703	0
345	20240213	151900	271775615	1703	1706	1707	1703	489
346	20240213	151800	270942678	1707	1704	1707	1704	3792
347	20240213	151700	264479798	1704	1700	1704	1700	24472
348	20240213	151600	222852469	1700	1699	1700	1699	129
349	20240213	151500	222633296	1699	1700	1700	1699	2002
350	20240213	151400	219231896	1699	1700	1700	1699	455
351	20240213	151300	218458546	1700	1699	1700	1698	12
352	20240213	151200	218438165	1700	1700	1700	1700	20
353	20240213	151100	218404165	1698	1699	1699	1698	1505
354	20240213	151000	215848672	1700	1700	1700	1700	500
355	20240213	150900	214998672	1700	1700	1700	1700	3
356	20240213	150800	214993572	1699	1697	1699	1697	3603
357	20240213	150700	208875394	1698	1699	1699	1698	1340
358	20240213	150600	206600073	1699	1699	1699	1699	30
359	20240213	150500	206549103	1699	1699	1699	1698	402
360	20240213	150400	205866505	1698	1698	1698	1698	301
361	20240213	150300	205355407	1699	1699	1699	1699	0
362	20240213	150200	205355407	1699	1696	1699	1696	1561
363	20240213	150100	202707948	1696	1696	1696	1696	29
364	20240213	150000	202658764	1696	1696	1696	1696	0
365	20240213	145900	202658764	1696	1697	1697	1696	120
366	20240213	145800	202455234	1697	1697	1697	1697	783
367	20240213	145700	201126483	1697	1697	1697	1697	733
368	20240213	145600	199882582	1698	1698	1698	1698	0
369	20240213	145500	199882582	1698	1698	1698	1698	39
370	20240213	145400	199816360	1696	1696	1696	1696	1317
371	20240213	145300	197582728	1696	1696	1696	1696	0
372	20240213	145200	197582728	1696	1696	1696	1696	484
373	20240213	145100	196761864	1698	1698	1698	1698	0
374	20240213	145000	196761864	1698	1698	1698	1698	13
375	20240213	144900	196739790	1696	1697	1697	1696	38
376	20240213	144800	196675305	1697	1697	1697	1697	0
377	20240213	144700	196675305	1697	1697	1697	1697	0
378	20240213	144600	196675305	1697	1697	1697	1697	54
379	20240213	144500	196583667	1697	1697	1697	1697	0
380	20240213	144400	196583667	1697	1697	1697	1697	140
381	20240213	144300	196346087	1697	1697	1697	1697	100
382	20240213	144200	196176387	1698	1698	1698	1698	63
383	20240213	144100	196069413	1698	1698	1698	1698	0
384	20240213	144000	196069413	1698	1698	1698	1698	29
385	20240213	143900	196020171	1698	1698	1698	1698	0
386	20240213	143800	196020171	1698	1698	1698	1698	238
387	20240213	143700	195616047	1699	1699	1699	1699	0
388	20240213	143600	195616047	1699	1699	1699	1699	0
389	20240213	143500	195616047	1699	1699	1699	1699	0
390	20240213	143400	195616047	1699	1699	1699	1699	361
391	20240213	143300	195002708	1694	1698	1698	1694	360
392	20240213	143200	194392222	1698	1698	1698	1698	0
393	20240213	143100	194392222	1698	1699	1699	1698	141
394	20240213	143000	194152681	1698	1698	1698	1698	0
395	20240213	142900	194152681	1698	1698	1698	1698	0
396	20240213	142800	194152681	1698	1698	1698	1698	0
397	20240213	142700	194152681	1698	1698	1698	1698	0
398	20240213	142600	194152681	1698	1697	1698	1697	391
399	20240213	142500	193488764	1697	1698	1698	1697	2608
400	20240213	142400	189062690	1699	1699	1699	1699	0
401	20240213	142300	189062690	1699	1699	1699	1699	0
402	20240213	142200	189062690	1699	1699	1699	1699	918
403	20240213	142100	187503008	1697	1697	1697	1697	0
404	20240213	142000	187503008	1697	1697	1697	1697	4089
405	20240213	141900	180563975	1700	1700	1700	1700	0
406	20240213	141800	180563975	1700	1700	1700	1700	0
407	20240213	141700	180563975	1700	1700	1700	1700	0
408	20240213	141600	180563975	1700	1700	1700	1700	0
409	20240213	141500	180563975	1700	1700	1700	1700	0
410	20240213	141400	180563975	1700	1700	1700	1700	2
411	20240213	141300	180560575	1697	1697	1697	1697	1
412	20240213	141200	180558878	1697	1699	1699	1697	33
413	20240213	141100	180502857	1699	1699	1699	1699	87
414	20240213	141000	180355044	1697	1697	1697	1697	837
415	20240213	140900	178934655	1696	1696	1696	1696	800
416	20240213	140800	177577855	1696	1696	1696	1696	0
417	20240213	140700	177577855	1696	1696	1696	1696	0
418	20240213	140600	177577855	1696	1698	1698	1696	101
419	20240213	140500	177406359	1699	1699	1699	1699	0
420	20240213	140400	177406359	1699	1699	1699	1699	0
421	20240213	140300	177406359	1699	1699	1699	1699	0
422	20240213	140200	177406359	1699	1699	1699	1699	0
423	20240213	140100	177406359	1699	1699	1699	1699	0
424	20240213	140000	177406359	1699	1699	1699	1699	20
425	20240213	135900	177372379	1699	1699	1699	1699	0
426	20240213	135800	177372379	1699	1692	1699	1692	2862
427	20240213	135700	172509848	1692	1699	1699	1692	3
428	20240213	135600	172504758	1699	1699	1699	1699	0
429	20240213	135500	172504758	1699	1699	1699	1699	0
430	20240213	135400	172504758	1699	1699	1699	1699	0
431	20240213	135300	172504758	1699	1699	1699	1699	0
432	20240213	135200	172504758	1699	1699	1699	1699	0
433	20240213	135100	172504758	1699	1699	1699	1699	0
434	20240213	135000	172504758	1699	1699	1699	1699	0
435	20240213	134900	172504758	1699	1699	1699	1699	0
436	20240213	134800	172504758	1699	1699	1699	1699	0
437	20240213	134700	172504758	1699	1699	1699	1699	0
438	20240213	134600	172504758	1699	1699	1699	1699	0
439	20240213	134500	172504758	1699	1699	1699	1699	103
440	20240213	134400	172329761	1699	1699	1699	1699	0
441	20240213	134300	172329761	1699	1699	1699	1699	0
442	20240213	134200	172329761	1699	1691	1699	1691	451
443	20240213	134100	171567112	1690	1690	1690	1690	0
444	20240213	134000	171567112	1690	1690	1690	1690	121
445	20240213	133900	171362622	1699	1695	1699	1690	4132
446	20240213	133800	164375307	1695	1695	1695	1694	332
447	20240213	133700	163812676	1699	1699	1699	1699	0
448	20240213	133600	163812676	1699	1699	1699	1699	0
449	20240213	133500	163812676	1699	1699	1699	1699	2
450	20240213	133400	163809278	1695	1695	1695	1695	0
451	20240213	133300	163809278	1695	1695	1695	1695	0
452	20240213	133200	163809278	1695	1695	1695	1695	50
453	20240213	133100	163724528	1699	1699	1699	1699	0
454	20240213	133000	163724528	1699	1699	1699	1699	0
455	20240213	132900	163724528	1699	1699	1699	1699	0
456	20240213	132800	163724528	1699	1699	1699	1699	986
457	20240213	132700	162049314	1700	1699	1700	1699	17
458	20240213	132600	162020429	1700	1700	1700	1700	0
459	20240213	132500	162020429	1700	1700	1700	1700	0
460	20240213	132400	162020429	1700	1695	1700	1695	3002
461	20240213	132300	156932029	1700	1700	1700	1700	101
462	20240213	132200	156760329	1700	1700	1701	1700	85
463	20240213	132100	156615827	1700	1700	1700	1700	0
464	20240213	132000	156615827	1700	1698	1700	1695	1003
465	20240213	131900	154913303	1700	1700	1700	1700	0
466	20240213	131800	154913303	1700	1700	1700	1700	2
467	20240213	131700	154909903	1698	1698	1698	1698	33
468	20240213	131600	154853869	1702	1702	1702	1702	0
469	20240213	131500	154853869	1702	1702	1702	1702	2
470	20240213	131400	154850465	1700	1700	1700	1700	837
471	20240213	131300	153427565	1700	1700	1700	1700	0
472	20240213	131200	153427565	1700	1700	1700	1700	0
473	20240213	131100	153427565	1700	1700	1700	1700	0
474	20240213	131000	153427565	1700	1700	1700	1700	0
475	20240213	130900	153427565	1700	1700	1700	1700	0
476	20240213	130800	153427565	1700	1700	1700	1700	0
477	20240213	130700	153427565	1700	1700	1700	1700	0
478	20240213	130600	153427565	1700	1700	1700	1700	2
479	20240213	130500	153424165	1697	1697	1697	1697	1
480	20240213	130400	153422468	1699	1699	1699	1699	0
481	20240213	130300	153422468	1699	1699	1699	1699	0
482	20240213	130200	153422468	1699	1699	1699	1699	0
483	20240213	130100	153422468	1699	1700	1700	1699	186
484	20240213	130000	153106278	1696	1696	1696	1696	100
485	20240213	125900	152936678	1700	1700	1700	1700	176
486	20240213	125800	152637478	1697	1697	1697	1697	1892
487	20240213	125700	149426754	1697	1697	1697	1697	172
488	20240213	125600	149134870	1697	1697	1697	1697	0
489	20240213	125500	149134870	1697	1697	1697	1697	0
490	20240213	125400	149134870	1697	1697	1697	1697	0
491	20240213	125300	149134870	1697	1697	1697	1697	0
492	20240213	125200	149134870	1697	1697	1697	1697	1193
493	20240213	125100	147110349	1697	1697	1697	1697	0
494	20240213	125000	147110349	1697	1697	1697	1697	38
495	20240213	124900	147045863	1697	1697	1697	1697	0
496	20240213	124800	147045863	1697	1697	1697	1697	202
497	20240213	124700	146703069	1697	1697	1697	1697	0
498	20240213	124600	146703069	1697	1697	1697	1697	0
499	20240213	124500	146703069	1697	1697	1697	1697	0
500	20240213	124400	146703069	1697	1697	1697	1697	600
501	20240213	124300	145684869	1697	1696	1697	1696	11
502	20240213	124200	145666212	1696	1696	1696	1696	0
503	20240213	124100	145666212	1696	1696	1696	1696	100
504	20240213	124000	145496612	1696	1696	1696	1696	35
505	20240213	123900	145437252	1697	1697	1697	1697	0
506	20240213	123800	145437252	1697	1697	1697	1697	0
507	20240213	123700	145437252	1697	1697	1697	1697	100
508	20240213	123600	145267552	1695	1697	1697	1695	4026
509	20240213	123500	138443480	1696	1697	1697	1696	1489
510	20240213	123400	135918116	1697	1697	1697	1697	90
511	20240213	123300	135765386	1697	1697	1697	1697	133
512	20240213	123200	135539685	1697	1697	1697	1697	0
513	20240213	123100	135539685	1697	1697	1697	1697	1317
514	20240213	123000	133304736	1698	1698	1698	1698	0
515	20240213	122900	133304736	1698	1698	1698	1698	0
516	20240213	122800	133304736	1698	1698	1698	1698	0
517	20240213	122700	133304736	1698	1698	1698	1698	0
518	20240213	122600	133304736	1698	1698	1698	1698	0
519	20240213	122500	133304736	1698	1698	1698	1698	2
520	20240213	122400	133301340	1697	1697	1697	1697	400
521	20240213	122300	132622540	1698	1698	1698	1698	53
522	20240213	122200	132532546	1699	1699	1699	1699	331
523	20240213	122100	131970177	1700	1700	1700	1700	0
524	20240213	122000	131970177	1700	1700	1700	1700	200
525	20240213	121900	131630177	1700	1700	1700	1700	0
526	20240213	121800	131630177	1700	1700	1700	1700	256
527	20240213	121700	131194977	1700	1700	1700	1700	100
528	20240213	121600	131024977	1700	1700	1700	1700	4
529	20240213	121500	131018177	1699	1699	1699	1699	0
530	20240213	121400	131018177	1699	1699	1699	1699	0
531	20240213	121300	131018177	1699	1699	1699	1699	0
532	20240213	121200	131018177	1699	1699	1699	1699	0
533	20240213	121100	131018177	1699	1699	1699	1699	0
534	20240213	121000	131018177	1699	1700	1700	1699	746
535	20240213	120900	129750721	1699	1699	1699	1699	0
536	20240213	120800	129750721	1699	1700	1700	1699	287
537	20240213	120700	129263072	1700	1700	1700	1700	0
538	20240213	120600	129263072	1700	1700	1700	1700	2
539	20240213	120500	129259672	1699	1699	1699	1699	283
540	20240213	120400	128778855	1700	1700	1700	1700	0
541	20240213	120300	128778855	1700	1700	1700	1700	0
542	20240213	120200	128778855	1700	1699	1700	1699	29
543	20240213	120100	128729579	1699	1698	1699	1696	402
544	20240213	120000	128047631	1699	1699	1699	1699	0
545	20240213	115900	128047631	1699	1699	1699	1699	0
546	20240213	115800	128047631	1699	1699	1699	1699	2
547	20240213	115700	128044233	1698	1698	1698	1698	3
548	20240213	115600	128039139	1698	1699	1699	1698	3
549	20240213	115500	128034044	1699	1699	1699	1699	181
550	20240213	115400	127726525	1700	1700	1700	1700	0
551	20240213	115300	127726525	1700	1700	1700	1700	0
552	20240213	115200	127726525	1700	1700	1700	1700	0
553	20240213	115100	127726525	1700	1700	1700	1700	0
554	20240213	115000	127726525	1700	1700	1700	1700	0
555	20240213	114900	127726525	1700	1700	1700	1700	0
556	20240213	114800	127726525	1700	1700	1700	1700	0
557	20240213	114700	127726525	1700	1700	1700	1700	0
558	20240213	114600	127726525	1700	1700	1700	1700	0
559	20240213	114500	127726525	1700	1700	1700	1700	0
560	20240213	114400	127726525	1700	1700	1700	1700	16
561	20240213	114300	127699325	1700	1700	1700	1700	0
562	20240213	114200	127699325	1700	1700	1700	1700	0
563	20240213	114100	127699325	1700	1700	1700	1700	1
564	20240213	114000	127697625	1699	1699	1699	1699	882
565	20240213	113900	126199107	1697	1697	1697	1697	0
566	20240213	113800	126199107	1697	1697	1697	1697	0
567	20240213	113700	126199107	1697	1697	1697	1697	1
568	20240213	113600	126197410	1697	1697	1697	1697	9
569	20240213	113500	126182137	1697	1697	1697	1697	337
570	20240213	113400	125610248	1696	1696	1696	1696	100
571	20240213	113300	125440648	1696	1696	1696	1696	0
572	20240213	113200	125440648	1696	1696	1696	1696	0
573	20240213	113100	125440648	1696	1696	1696	1696	0
574	20240213	113000	125440648	1696	1696	1696	1696	0
575	20240213	112900	125440648	1696	1696	1696	1696	0
576	20240213	112800	125440648	1696	1697	1697	1696	181
577	20240213	112700	125133509	1697	1697	1697	1697	0
578	20240213	112600	125133509	1697	1697	1697	1697	0
579	20240213	112500	125133509	1697	1697	1697	1697	0
580	20240213	112400	125133509	1697	1697	1697	1697	1
581	20240213	112300	125131812	1698	1698	1698	1698	12
582	20240213	112200	125111436	1699	1699	1699	1699	0
583	20240213	112100	125111436	1699	1699	1699	1699	0
584	20240213	112000	125111436	1699	1699	1699	1699	0
585	20240213	111900	125111436	1699	1699	1699	1699	6
586	20240213	111800	125101242	1699	1699	1699	1699	0
587	20240213	111700	125101242	1699	1699	1699	1699	231
588	20240213	111600	124708773	1699	1699	1699	1699	0
589	20240213	111500	124708773	1699	1699	1699	1699	462
590	20240213	111400	123923835	1699	1703	1703	1699	128
591	20240213	111300	123706359	1704	1704	1704	1704	0
592	20240213	111200	123706359	1704	1704	1704	1704	0
593	20240213	111100	123706359	1704	1704	1704	1704	50
594	20240213	111000	123621159	1704	1704	1704	1704	0
595	20240213	110900	123621159	1704	1704	1704	1704	0
596	20240213	110800	123621159	1704	1704	1704	1704	0
597	20240213	110700	123621159	1704	1701	1704	1699	5001
598	20240213	110600	115120959	1704	1704	1704	1704	0
599	20240213	110500	115120959	1704	1704	1704	1704	0
600	20240213	110400	115120959	1704	1704	1704	1704	0
601	20240213	110300	115120959	1704	1704	1704	1704	90
602	20240213	110200	114967599	1704	1704	1704	1704	0
603	20240213	110100	114967599	1704	1704	1704	1704	0
604	20240213	110000	114967599	1704	1704	1704	1704	0
605	20240213	105900	114967599	1704	1704	1704	1704	0
606	20240213	105800	114967599	1704	1704	1704	1704	0
607	20240213	105700	114967599	1704	1704	1704	1704	0
608	20240213	105600	114967599	1704	1701	1704	1701	2
609	20240213	105500	114964194	1701	1701	1701	1701	37
610	20240213	105400	114901257	1704	1704	1704	1704	0
611	20240213	105300	114901257	1704	1704	1704	1704	0
612	20240213	105200	114901257	1704	1704	1704	1704	3
613	20240213	105100	114896145	1704	1704	1704	1704	0
614	20240213	105000	114896145	1704	1704	1704	1704	0
615	20240213	104900	114896145	1704	1704	1704	1704	2
616	20240213	104800	114892737	1699	1699	1699	1699	20
617	20240213	104700	114858757	1699	1699	1699	1699	185
618	20240213	104600	114544442	1700	1705	1705	1700	709
619	20240213	104500	113338892	1705	1705	1705	1705	0
620	20240213	104400	113338892	1705	1705	1705	1705	1
621	20240213	104300	113337187	1700	1700	1700	1700	10
622	20240213	104200	113320187	1705	1705	1705	1705	0
623	20240213	104100	113320187	1705	1705	1705	1705	0
624	20240213	104000	113320187	1705	1705	1705	1705	0
625	20240213	103900	113320187	1705	1705	1705	1705	0
626	20240213	103800	113320187	1705	1705	1705	1705	0
627	20240213	103700	113320187	1705	1705	1705	1705	1
628	20240213	103600	113318482	1699	1699	1699	1699	0
629	20240213	103500	113318482	1699	1699	1699	1699	0
630	20240213	103400	113318482	1699	1699	1699	1699	1
631	20240213	103300	113316783	1699	1699	1699	1699	98
632	20240213	103200	113150281	1705	1705	1705	1705	0
633	20240213	103100	113150281	1705	1705	1705	1705	500
634	20240213	103000	112297781	1705	1705	1705	1705	0
635	20240213	102900	112297781	1705	1705	1705	1705	0
636	20240213	102800	112297781	1705	1700	1705	1699	284
637	20240213	102700	111815231	1705	1705	1705	1705	0
638	20240213	102600	111815231	1705	1705	1705	1705	2
639	20240213	102500	111811821	1700	1700	1700	1700	50
640	20240213	102400	111726821	1700	1700	1700	1700	1400
641	20240213	102300	109346821	1705	1705	1705	1705	0
642	20240213	102200	109346821	1705	1705	1705	1705	0
643	20240213	102100	109346821	1705	1705	1705	1705	0
644	20240213	102000	109346821	1705	1705	1705	1705	0
645	20240213	101900	109346821	1705	1705	1705	1705	0
646	20240213	101800	109346821	1705	1705	1705	1705	0
647	20240213	101700	109346821	1705	1705	1705	1705	0
648	20240213	101600	109346821	1705	1705	1705	1705	0
649	20240213	101500	109346821	1705	1699	1705	1699	101
650	20240213	101400	109175216	1705	1705	1705	1705	0
651	20240213	101300	109175216	1705	1705	1705	1705	0
652	20240213	101200	109175216	1705	1705	1705	1705	2
653	20240213	101100	109171806	1706	1706	1706	1706	0
654	20240213	101000	109171806	1706	1705	1706	1705	300
655	20240213	100900	108660042	1699	1699	1699	1699	1
656	20240213	100800	108658343	1705	1705	1705	1705	70
657	20240213	100700	108538993	1706	1706	1706	1706	1
658	20240213	100600	108537287	1706	1706	1706	1706	2
659	20240213	100500	108533875	1705	1705	1705	1705	5981
660	20240213	100400	98336270	1705	1705	1705	1705	0
661	20240213	100300	98336270	1705	1705	1705	1705	0
662	20240213	100200	98336270	1705	1705	1705	1705	353
663	20240213	100100	97734405	1706	1706	1706	1706	0
664	20240213	100000	97734405	1706	1706	1706	1706	0
665	20240213	095900	97734405	1706	1706	1706	1706	0
666	20240213	095800	97734405	1706	1706	1706	1706	0
667	20240213	095700	97734405	1706	1704	1706	1704	11
668	20240213	095600	97715659	1704	1704	1704	1704	0
669	20240213	095500	97715659	1704	1704	1704	1704	0
670	20240213	095400	97715659	1704	1700	1704	1700	238
671	20240213	095300	97310935	1700	1700	1700	1700	335
672	20240213	095200	96741435	1707	1707	1707	1707	0
673	20240213	095100	96741435	1707	1707	1707	1707	0
674	20240213	095000	96741435	1707	1707	1707	1707	0
675	20240213	094900	96741435	1707	1707	1707	1707	0
676	20240213	094800	96741435	1707	1707	1707	1707	3
677	20240213	094700	96736314	1709	1709	1709	1709	3
678	20240213	094600	96731187	1709	1703	1709	1703	13314
679	20240213	094500	74036313	1703	1701	1703	1701	3
680	20240213	094400	74031206	1703	1703	1703	1703	3
681	20240213	094300	74026097	1702	1702	1702	1702	0
682	20240213	094200	74026097	1702	1702	1702	1702	1477
683	20240213	094100	71512243	1702	1702	1702	1702	0
684	20240213	094000	71512243	1702	1702	1702	1702	0
685	20240213	093900	71512243	1702	1701	1702	1700	404
686	20240213	093800	70825219	1700	1701	1701	1700	182
687	20240213	093700	70515817	1700	1700	1700	1700	50
688	20240213	093600	70430817	1701	1701	1701	1701	10
689	20240213	093500	70413807	1701	1701	1701	1701	0
690	20240213	093400	70413807	1701	1701	1701	1701	100
691	20240213	093300	70243707	1702	1702	1702	1702	0
692	20240213	093200	70243707	1702	1702	1702	1702	79
693	20240213	093100	70109249	1703	1701	1703	1693	1834
694	20240213	093000	67001603	1701	1701	1701	1701	0
695	20240213	092900	67001603	1701	1691	1701	1691	7
696	20240213	092800	66989711	1700	1698	1700	1698	517
697	20240213	092700	66110813	1702	1702	1702	1702	0
698	20240213	092600	66110813	1702	1690	1702	1690	8
699	20240213	092500	66097257	1705	1704	1705	1704	200
700	20240213	092400	65756424	1706	1706	1706	1706	0
701	20240213	092300	65756424	1706	1706	1706	1706	0
702	20240213	092200	65756424	1706	1706	1706	1706	0
703	20240213	092100	65756424	1706	1706	1706	1706	5
704	20240213	092000	65747894	1708	1708	1708	1708	0
705	20240213	091900	65747894	1708	1708	1708	1708	0
706	20240213	091800	65747894	1708	1687	1708	1687	1286
707	20240213	091700	63562496	1708	1685	1708	1685	3
708	20240213	091600	63557395	1709	1685	1709	1685	417
709	20240213	091500	62854678	1709	1709	1709	1709	3
710	20240213	091400	62849551	1671	1684	1684	1671	2000
711	20240213	091300	59486501	1699	1699	1699	1699	713
712	20240213	091200	58275114	1710	1700	1710	1661	23783
713	20240213	091100	18339313	1700	1700	1700	1700	33
714	20240213	091000	18283213	1705	1703	1705	1703	267
715	20240213	090900	17828053	1704	1704	1704	1704	0
716	20240213	090800	17828053	1704	1704	1704	1704	0
717	20240213	090700	17828053	1704	1705	1705	1704	3
718	20240213	090600	17822939	1704	1704	1704	1704	19
719	20240213	090500	17790563	1704	1704	1704	1704	117
720	20240213	090400	17591195	1704	1704	1704	1704	0
721	20240213	090300	17591195	1704	1704	1704	1704	1
722	20240213	090200	17589491	1704	1700	1704	1697	8384
723	20240213	090100	3361369	1705	1703	1705	1703	1000
724	20240213	090000	1656409	1705	1697	1710	1697	796