KissMeData/348080/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210500	580760256	1795	1795	1795	1795	14745
3	20240213	210400	580760256	1795	1795	1795	1795	0
4	20240213	210300	580760256	1795	1795	1795	1795	0
5	20240213	210200	580760256	1795	1795	1795	1795	0
6	20240213	210100	580760256	1795	1795	1795	1795	0
7	20240213	210000	580760256	1795	1795	1795	1795	0
8	20240213	205900	580760256	1795	1795	1795	1795	0
9	20240213	205800	580760256	1795	1795	1795	1795	0
10	20240213	205700	580760256	1795	1795	1795	1795	0
11	20240213	205600	580760256	1795	1795	1795	1795	0
12	20240213	205500	580760256	1795	1795	1795	1795	0
13	20240213	205400	580760256	1795	1795	1795	1795	0
14	20240213	205300	580760256	1795	1795	1795	1795	0
15	20240213	205200	580760256	1795	1795	1795	1795	0
16	20240213	205100	580760256	1795	1795	1795	1795	0
17	20240213	205000	580760256	1795	1795	1795	1795	0
18	20240213	204900	580760256	1795	1795	1795	1795	0
19	20240213	204800	580760256	1795	1795	1795	1795	0
20	20240213	204700	580760256	1795	1795	1795	1795	0
21	20240213	204600	580760256	1795	1795	1795	1795	0
22	20240213	204500	580760256	1795	1795	1795	1795	0
23	20240213	204400	580760256	1795	1795	1795	1795	0
24	20240213	204300	580760256	1795	1795	1795	1795	0
25	20240213	204200	580760256	1795	1795	1795	1795	0
26	20240213	204100	580760256	1795	1795	1795	1795	0
27	20240213	204000	580760256	1795	1795	1795	1795	0
28	20240213	203900	580760256	1795	1795	1795	1795	0
29	20240213	203800	580760256	1795	1795	1795	1795	0
30	20240213	203700	580760256	1795	1795	1795	1795	0
31	20240213	203600	580760256	1795	1795	1795	1795	0
32	20240213	203500	580760256	1795	1795	1795	1795	14745
33	20240213	203400	580760256	1795	1795	1795	1795	0
34	20240213	203300	580760256	1795	1795	1795	1795	0
35	20240213	203200	580760256	1795	1795	1795	1795	0
36	20240213	203100	580760256	1795	1795	1795	1795	0
37	20240213	203000	580760256	1795	1795	1795	1795	0
38	20240213	202900	580760256	1795	1795	1795	1795	0
39	20240213	202800	580760256	1795	1795	1795	1795	0
40	20240213	202700	580760256	1795	1795	1795	1795	0
41	20240213	202600	580760256	1795	1795	1795	1795	0
42	20240213	202500	580760256	1795	1795	1795	1795	0
43	20240213	202400	580760256	1795	1795	1795	1795	0
44	20240213	202300	580760256	1795	1795	1795	1795	0
45	20240213	202200	580760256	1795	1795	1795	1795	0
46	20240213	202100	580760256	1795	1795	1795	1795	0
47	20240213	202000	580760256	1795	1795	1795	1795	0
48	20240213	201900	580760256	1795	1795	1795	1795	0
49	20240213	201800	580760256	1795	1795	1795	1795	0
50	20240213	201700	580760256	1795	1795	1795	1795	0
51	20240213	201600	580760256	1795	1795	1795	1795	0
52	20240213	201500	580760256	1795	1795	1795	1795	0
53	20240213	201400	580760256	1795	1795	1795	1795	0
54	20240213	201300	580760256	1795	1795	1795	1795	0
55	20240213	201200	580760256	1795	1795	1795	1795	0
56	20240213	201100	580760256	1795	1795	1795	1795	0
57	20240213	201000	580760256	1795	1795	1795	1795	0
58	20240213	200900	580760256	1795	1795	1795	1795	0
59	20240213	200800	580760256	1795	1795	1795	1795	0
60	20240213	200700	580760256	1795	1795	1795	1795	0
61	20240213	200600	580760256	1795	1795	1795	1795	0
62	20240213	200500	580760256	1795	1795	1795	1795	14745
63	20240213	200400	580760256	1795	1795	1795	1795	0
64	20240213	200300	580760256	1795	1795	1795	1795	0
65	20240213	200200	580760256	1795	1795	1795	1795	0
66	20240213	200100	580760256	1795	1795	1795	1795	0
67	20240213	200000	580760256	1795	1795	1795	1795	0
68	20240213	195900	580760256	1795	1795	1795	1795	0
69	20240213	195800	580760256	1795	1795	1795	1795	0
70	20240213	195700	580760256	1795	1795	1795	1795	0
71	20240213	195600	580760256	1795	1795	1795	1795	0
72	20240213	195500	580760256	1795	1795	1795	1795	0
73	20240213	195400	580760256	1795	1795	1795	1795	0
74	20240213	195300	580760256	1795	1795	1795	1795	0
75	20240213	195200	580760256	1795	1795	1795	1795	0
76	20240213	195100	580760256	1795	1795	1795	1795	0
77	20240213	195000	580760256	1795	1795	1795	1795	0
78	20240213	194900	580760256	1795	1795	1795	1795	0
79	20240213	194800	580760256	1795	1795	1795	1795	0
80	20240213	194700	580760256	1795	1795	1795	1795	0
81	20240213	194600	580760256	1795	1795	1795	1795	0
82	20240213	194500	580760256	1795	1795	1795	1795	0
83	20240213	194400	580760256	1795	1795	1795	1795	0
84	20240213	194300	580760256	1795	1795	1795	1795	0
85	20240213	194200	580760256	1795	1795	1795	1795	0
86	20240213	194100	580760256	1795	1795	1795	1795	0
87	20240213	194000	580760256	1795	1795	1795	1795	0
88	20240213	193900	580760256	1795	1795	1795	1795	0
89	20240213	193800	580760256	1795	1795	1795	1795	0
90	20240213	193700	580760256	1795	1795	1795	1795	0
91	20240213	193600	580760256	1795	1795	1795	1795	0
92	20240213	193500	580760256	1795	1795	1795	1795	14745
93	20240213	193400	580760256	1795	1795	1795	1795	0
94	20240213	193300	580760256	1795	1795	1795	1795	0
95	20240213	193200	580760256	1795	1795	1795	1795	0
96	20240213	193100	580760256	1795	1795	1795	1795	0
97	20240213	193000	580760256	1795	1795	1795	1795	0
98	20240213	192900	580760256	1795	1795	1795	1795	0
99	20240213	192800	580760256	1795	1795	1795	1795	0
100	20240213	192700	580760256	1795	1795	1795	1795	0
101	20240213	192600	580760256	1795	1795	1795	1795	0
102	20240213	192500	580760256	1795	1795	1795	1795	0
103	20240213	192400	580760256	1795	1795	1795	1795	0
104	20240213	192300	580760256	1795	1795	1795	1795	0
105	20240213	192200	580760256	1795	1795	1795	1795	0
106	20240213	192100	580760256	1795	1795	1795	1795	0
107	20240213	192000	580760256	1795	1795	1795	1795	0
108	20240213	191900	580760256	1795	1795	1795	1795	0
109	20240213	191800	580760256	1795	1795	1795	1795	0
110	20240213	191700	580760256	1795	1795	1795	1795	0
111	20240213	191600	580760256	1795	1795	1795	1795	0
112	20240213	191500	580760256	1795	1795	1795	1795	0
113	20240213	191400	580760256	1795	1795	1795	1795	0
114	20240213	191300	580760256	1795	1795	1795	1795	0
115	20240213	191200	580760256	1795	1795	1795	1795	0
116	20240213	191100	580760256	1795	1795	1795	1795	0
117	20240213	191000	580760256	1795	1795	1795	1795	0
118	20240213	190900	580760256	1795	1795	1795	1795	0
119	20240213	190800	580760256	1795	1795	1795	1795	0
120	20240213	190700	580760256	1795	1795	1795	1795	0
121	20240213	190600	580760256	1795	1795	1795	1795	0
122	20240213	190500	580760256	1795	1795	1795	1795	14745
123	20240213	190400	580760256	1795	1795	1795	1795	0
124	20240213	190300	580760256	1795	1795	1795	1795	0
125	20240213	190200	580760256	1795	1795	1795	1795	0
126	20240213	190100	580760256	1795	1795	1795	1795	0
127	20240213	190000	580760256	1795	1795	1795	1795	0
128	20240213	185900	580760256	1795	1795	1795	1795	0
129	20240213	185800	580760256	1795	1795	1795	1795	0
130	20240213	185700	580760256	1795	1795	1795	1795	0
131	20240213	185600	580760256	1795	1795	1795	1795	0
132	20240213	185500	580760256	1795	1795	1795	1795	0
133	20240213	185400	580760256	1795	1795	1795	1795	0
134	20240213	185300	580760256	1795	1795	1795	1795	0
135	20240213	185200	580760256	1795	1795	1795	1795	0
136	20240213	185100	580760256	1795	1795	1795	1795	0
137	20240213	185000	580760256	1795	1795	1795	1795	0
138	20240213	184900	580760256	1795	1795	1795	1795	0
139	20240213	184800	580760256	1795	1795	1795	1795	0
140	20240213	184700	580760256	1795	1795	1795	1795	0
141	20240213	184600	580760256	1795	1795	1795	1795	0
142	20240213	184500	580760256	1795	1795	1795	1795	0
143	20240213	184400	580760256	1795	1795	1795	1795	0
144	20240213	184300	580760256	1795	1795	1795	1795	0
145	20240213	184200	580760256	1795	1795	1795	1795	0
146	20240213	184100	580760256	1795	1795	1795	1795	0
147	20240213	184000	580760256	1795	1795	1795	1795	0
148	20240213	183900	580760256	1795	1795	1795	1795	0
149	20240213	183800	580760256	1795	1795	1795	1795	0
150	20240213	183700	580760256	1795	1795	1795	1795	0
151	20240213	183600	580760256	1795	1795	1795	1795	0
152	20240213	183500	580760256	1795	1795	1795	1795	14745
153	20240213	183400	580760256	1795	1795	1795	1795	0
154	20240213	183300	580760256	1795	1795	1795	1795	0
155	20240213	183200	580760256	1795	1795	1795	1795	0
156	20240213	183100	580760256	1795	1795	1795	1795	0
157	20240213	183000	580760256	1795	1795	1795	1795	0
158	20240213	182900	580760256	1795	1795	1795	1795	0
159	20240213	182800	580760256	1795	1795	1795	1795	0
160	20240213	182700	580760256	1795	1795	1795	1795	0
161	20240213	182600	580760256	1795	1795	1795	1795	0
162	20240213	182500	580760256	1795	1795	1795	1795	0
163	20240213	182400	580760256	1795	1795	1795	1795	0
164	20240213	182300	580760256	1795	1795	1795	1795	0
165	20240213	182200	580760256	1795	1795	1795	1795	0
166	20240213	182100	580760256	1795	1795	1795	1795	0
167	20240213	182000	580760256	1795	1795	1795	1795	0
168	20240213	181900	580760256	1795	1795	1795	1795	0
169	20240213	181800	580760256	1795	1795	1795	1795	0
170	20240213	181700	580760256	1795	1795	1795	1795	0
171	20240213	181600	580760256	1795	1795	1795	1795	0
172	20240213	181500	580760256	1795	1795	1795	1795	0
173	20240213	181400	580760256	1795	1795	1795	1795	0
174	20240213	181300	580760256	1795	1795	1795	1795	0
175	20240213	181200	580760256	1795	1795	1795	1795	0
176	20240213	181100	580760256	1795	1795	1795	1795	0
177	20240213	181000	580760256	1795	1795	1795	1795	0
178	20240213	180900	580760256	1795	1795	1795	1795	0
179	20240213	180800	580760256	1795	1795	1795	1795	0
180	20240213	180700	580760256	1795	1795	1795	1795	0
181	20240213	180600	580760256	1795	1795	1795	1795	0
182	20240213	180500	580760256	1795	1795	1795	1795	14745
183	20240213	180400	580760256	1795	1795	1795	1795	0
184	20240213	180300	580760256	1795	1795	1795	1795	0
185	20240213	180200	580760256	1795	1795	1795	1795	0
186	20240213	180100	580760256	1795	1795	1795	1795	0
187	20240213	180000	580760256	1795	1795	1795	1795	0
188	20240213	175900	580760256	1795	1795	1795	1795	0
189	20240213	175800	580760256	1795	1795	1795	1795	0
190	20240213	175700	580760256	1795	1795	1795	1795	0
191	20240213	175600	580760256	1795	1795	1795	1795	0
192	20240213	175500	580760256	1795	1795	1795	1795	0
193	20240213	175400	580760256	1795	1795	1795	1795	0
194	20240213	175300	580760256	1795	1795	1795	1795	0
195	20240213	175200	580760256	1795	1795	1795	1795	0
196	20240213	175100	580760256	1795	1795	1795	1795	0
197	20240213	175000	580760256	1795	1795	1795	1795	0
198	20240213	174900	580760256	1795	1795	1795	1795	0
199	20240213	174800	580760256	1795	1795	1795	1795	0
200	20240213	174700	580760256	1795	1795	1795	1795	0
201	20240213	174600	580760256	1795	1795	1795	1795	0
202	20240213	174500	580760256	1795	1795	1795	1795	0
203	20240213	174400	580760256	1795	1795	1795	1795	0
204	20240213	174300	580760256	1795	1795	1795	1795	0
205	20240213	174200	580760256	1795	1795	1795	1795	0
206	20240213	174100	580760256	1795	1795	1795	1795	0
207	20240213	174000	580760256	1795	1795	1795	1795	0
208	20240213	173900	580760256	1795	1795	1795	1795	0
209	20240213	173800	580760256	1795	1795	1795	1795	0
210	20240213	173700	580760256	1795	1795	1795	1795	0
211	20240213	173600	580760256	1795	1795	1795	1795	0
212	20240213	173500	580760256	1795	1795	1795	1795	14745
213	20240213	173400	580760256	1795	1795	1795	1795	0
214	20240213	173300	580760256	1795	1795	1795	1795	0
215	20240213	173200	580760256	1795	1795	1795	1795	0
216	20240213	173100	580760256	1795	1795	1795	1795	0
217	20240213	173000	580760256	1795	1795	1795	1795	0
218	20240213	172900	580760256	1795	1795	1795	1795	0
219	20240213	172800	580760256	1795	1795	1795	1795	0
220	20240213	172700	580760256	1795	1795	1795	1795	0
221	20240213	172600	580760256	1795	1795	1795	1795	0
222	20240213	172500	580760256	1795	1795	1795	1795	0
223	20240213	172400	580760256	1795	1795	1795	1795	0
224	20240213	172300	580760256	1795	1795	1795	1795	0
225	20240213	172200	580760256	1795	1795	1795	1795	0
226	20240213	172100	580760256	1795	1795	1795	1795	0
227	20240213	172000	580760256	1795	1795	1795	1795	0
228	20240213	171900	580760256	1795	1795	1795	1795	0
229	20240213	171800	580760256	1795	1795	1795	1795	0
230	20240213	171700	580760256	1795	1795	1795	1795	0
231	20240213	171600	580760256	1795	1795	1795	1795	0
232	20240213	171500	580760256	1795	1795	1795	1795	0
233	20240213	171400	580760256	1795	1795	1795	1795	0
234	20240213	171300	580760256	1795	1795	1795	1795	0
235	20240213	171200	580760256	1795	1795	1795	1795	0
236	20240213	171100	580760256	1795	1795	1795	1795	0
237	20240213	171000	580760256	1795	1795	1795	1795	0
238	20240213	170900	580760256	1795	1795	1795	1795	0
239	20240213	170800	580760256	1795	1795	1795	1795	0
240	20240213	170700	580760256	1795	1795	1795	1795	0
241	20240213	170600	580760256	1795	1795	1795	1795	0
242	20240213	170500	580760256	1795	1795	1795	1795	14745
243	20240213	170400	580760256	1795	1795	1795	1795	0
244	20240213	170300	580760256	1795	1795	1795	1795	0
245	20240213	170200	580760256	1795	1795	1795	1795	0
246	20240213	170100	580760256	1795	1795	1795	1795	0
247	20240213	170000	580760256	1795	1795	1795	1795	0
248	20240213	165900	580760256	1795	1795	1795	1795	0
249	20240213	165800	580760256	1795	1795	1795	1795	0
250	20240213	165700	580760256	1795	1795	1795	1795	0
251	20240213	165600	580760256	1795	1795	1795	1795	0
252	20240213	165500	580760256	1795	1795	1795	1795	0
253	20240213	165400	580760256	1795	1795	1795	1795	0
254	20240213	165300	580760256	1795	1795	1795	1795	0
255	20240213	165200	580760256	1795	1795	1795	1795	0
256	20240213	165100	580760256	1795	1795	1795	1795	0
257	20240213	165000	580760256	1795	1795	1795	1795	0
258	20240213	164900	580760256	1795	1795	1795	1795	0
259	20240213	164800	580760256	1795	1795	1795	1795	0
260	20240213	164700	580760256	1795	1795	1795	1795	0
261	20240213	164600	580760256	1795	1795	1795	1795	0
262	20240213	164500	580760256	1795	1795	1795	1795	0
263	20240213	164400	580760256	1795	1795	1795	1795	0
264	20240213	164300	580760256	1795	1795	1795	1795	0
265	20240213	164200	580760256	1795	1795	1795	1795	0
266	20240213	164100	580760256	1795	1795	1795	1795	0
267	20240213	164000	580760256	1795	1795	1795	1795	0
268	20240213	163900	580760256	1795	1795	1795	1795	0
269	20240213	163800	580760256	1795	1795	1795	1795	0
270	20240213	163700	580760256	1795	1795	1795	1795	0
271	20240213	163600	580760256	1795	1795	1795	1795	0
272	20240213	163500	580760256	1795	1795	1795	1795	14745
273	20240213	163400	580760256	1795	1795	1795	1795	0
274	20240213	163300	580760256	1795	1795	1795	1795	0
275	20240213	163200	580760256	1795	1795	1795	1795	0
276	20240213	163100	580760256	1795	1795	1795	1795	0
277	20240213	163000	580760256	1795	1795	1795	1795	0
278	20240213	162900	580760256	1795	1795	1795	1795	0
279	20240213	162800	580760256	1795	1795	1795	1795	0
280	20240213	162700	580760256	1795	1795	1795	1795	0
281	20240213	162600	580760256	1795	1795	1795	1795	0
282	20240213	162500	580760256	1795	1795	1795	1795	0
283	20240213	162400	580760256	1795	1795	1795	1795	0
284	20240213	162300	580760256	1795	1795	1795	1795	0
285	20240213	162200	580760256	1795	1795	1795	1795	0
286	20240213	162100	580760256	1795	1795	1795	1795	0
287	20240213	162000	580760256	1795	1795	1795	1795	0
288	20240213	161900	580760256	1795	1795	1795	1795	0
289	20240213	161800	580760256	1795	1795	1795	1795	0
290	20240213	161700	580760256	1795	1795	1795	1795	0
291	20240213	161600	580760256	1795	1795	1795	1795	0
292	20240213	161500	580760256	1795	1795	1795	1795	0
293	20240213	161400	580760256	1795	1795	1795	1795	0
294	20240213	161300	580760256	1795	1795	1795	1795	0
295	20240213	161200	580760256	1795	1795	1795	1795	0
296	20240213	161100	580760256	1795	1795	1795	1795	0
297	20240213	161000	580760256	1795	1795	1795	1795	0
298	20240213	160900	580760256	1795	1795	1795	1795	0
299	20240213	160800	580760256	1795	1795	1795	1795	0
300	20240213	160700	580760256	1795	1795	1795	1795	0
301	20240213	160600	580760256	1795	1795	1795	1795	0
302	20240213	160500	580760256	1795	1795	1795	1795	14745
303	20240213	160400	580760256	1795	1795	1795	1795	0
304	20240213	160300	580760256	1795	1795	1795	1795	0
305	20240213	160200	580760256	1795	1795	1795	1795	0
306	20240213	160100	580760256	1795	1795	1795	1795	0
307	20240213	160000	580760256	1795	1795	1795	1795	0
308	20240213	155900	580760256	1795	1795	1795	1795	0
309	20240213	155800	580760256	1795	1795	1795	1795	0
310	20240213	155700	580760256	1795	1795	1795	1795	0
311	20240213	155600	580760256	1795	1795	1795	1795	0
312	20240213	155500	580760256	1795	1795	1795	1795	0
313	20240213	155400	580760256	1795	1795	1795	1795	0
314	20240213	155300	580760256	1795	1795	1795	1795	0
315	20240213	155200	580760256	1795	1795	1795	1795	0
316	20240213	155100	580760256	1795	1795	1795	1795	0
317	20240213	155000	580760256	1795	1795	1795	1795	0
318	20240213	154900	580760256	1795	1795	1795	1795	0
319	20240213	154800	580760256	1795	1795	1795	1795	0
320	20240213	154700	580760256	1795	1795	1795	1795	0
321	20240213	154600	580760256	1795	1795	1795	1795	0
322	20240213	154500	580760256	1795	1795	1795	1795	0
323	20240213	154400	580760256	1795	1795	1795	1795	0
324	20240213	154300	580760256	1795	1795	1795	1795	0
325	20240213	154200	580760256	1795	1795	1795	1795	0
326	20240213	154100	580760256	1795	1795	1795	1795	0
327	20240213	154000	580760256	1795	1795	1795	1795	0
328	20240213	153900	580760256	1795	1795	1795	1795	0
329	20240213	153800	580760256	1795	1795	1795	1795	0
330	20240213	153700	580760256	1795	1795	1795	1795	0
331	20240213	153600	580760256	1795	1795	1795	1795	0
332	20240213	153500	580760256	1795	1795	1795	1795	14745
333	20240213	153400	580760256	1795	1795	1795	1795	0
334	20240213	153300	580760256	1795	1795	1795	1795	0
335	20240213	153200	580760256	1795	1795	1795	1795	0
336	20240213	153100	580760256	1795	1795	1795	1795	0
337	20240213	153000	580760256	1795	1795	1795	1795	14745
338	20240213	152900	554292981	1793	1793	1793	1793	0
339	20240213	152800	554292981	1793	1793	1793	1793	0
340	20240213	152700	554292981	1793	1793	1793	1793	0
341	20240213	152600	554292981	1793	1793	1793	1793	0
342	20240213	152500	554292981	1793	1793	1793	1793	0
343	20240213	152400	554292981	1793	1793	1793	1793	0
344	20240213	152300	554292981	1793	1793	1793	1793	0
345	20240213	152200	554292981	1793	1793	1793	1793	0
346	20240213	152100	554292981	1793	1793	1793	1793	0
347	20240213	152000	554292981	1793	1793	1793	1793	0
348	20240213	151900	554292981	1793	1787	1793	1787	8331
349	20240213	151800	539376416	1787	1781	1787	1781	3903
350	20240213	151700	532407679	1779	1779	1780	1779	383
351	20240213	151600	531726321	1778	1780	1780	1778	1003
352	20240213	151500	529940983	1780	1781	1781	1780	598
353	20240213	151400	528876443	1781	1782	1782	1781	770
354	20240213	151300	527504382	1781	1781	1781	1781	1
355	20240213	151200	527502601	1781	1780	1781	1780	881
356	20240213	151100	525933900	1779	1781	1781	1779	3481
357	20240213	151000	519735873	1781	1784	1784	1781	1688
358	20240213	150900	516727431	1784	1786	1786	1784	670
359	20240213	150800	515531343	1785	1784	1786	1783	298
360	20240213	150700	514999287	1783	1784	1785	1783	1074
361	20240213	150600	513082450	1783	1783	1783	1783	1
362	20240213	150500	513080667	1782	1781	1783	1781	5
363	20240213	150400	513071758	1783	1781	1783	1781	693
364	20240213	150300	511837523	1781	1782	1782	1781	1218
365	20240213	150200	509667762	1781	1781	1781	1781	7
366	20240213	150100	509655295	1780	1780	1780	1780	0
367	20240213	150000	509655295	1780	1780	1780	1780	726
368	20240213	145900	508363015	1779	1780	1780	1779	2905
369	20240213	145800	503192206	1780	1781	1781	1780	1036
370	20240213	145700	501347870	1780	1780	1780	1780	1
371	20240213	145600	501346090	1784	1784	1784	1784	0
372	20240213	145500	501346090	1784	1784	1784	1784	10
373	20240213	145400	501328250	1784	1783	1784	1782	2070
374	20240213	145300	497635381	1784	1783	1784	1783	112
375	20240213	145200	497435595	1783	1783	1783	1778	90
376	20240213	145100	497275385	1778	1784	1784	1777	107
377	20240213	145000	497084867	1784	1778	1784	1777	52
378	20240213	144900	496992372	1784	1783	1784	1783	2
379	20240213	144800	496988805	1785	1776	1787	1775	1058
380	20240213	144700	495110743	1789	1790	1790	1787	1482
381	20240213	144600	492461373	1790	1767	1790	1767	12592
382	20240213	144500	470003904	1769	1766	1769	1766	108
383	20240213	144400	469813168	1769	1769	1769	1766	1450
384	20240213	144300	467250658	1770	1773	1774	1769	1755
385	20240213	144200	464141967	1773	1772	1773	1771	167
386	20240213	144100	463846046	1771	1771	1772	1771	9
387	20240213	144000	463830105	1772	1772	1772	1770	13
388	20240213	143900	463807084	1770	1770	1772	1770	137
389	20240213	143800	463564540	1771	1770	1771	1770	7
390	20240213	143700	463552148	1771	1770	1771	1770	595
391	20240213	143600	462498997	1770	1771	1771	1770	156
392	20240213	143500	462222827	1772	1770	1772	1770	396
393	20240213	143400	461521901	1770	1770	1772	1770	3557
394	20240213	143300	455219140	1771	1770	1771	1770	5
395	20240213	143200	455210288	1771	1770	1771	1770	60
396	20240213	143100	455104031	1771	1769	1771	1769	12
397	20240213	143000	455082801	1772	1769	1772	1769	165
398	20240213	142900	454790890	1772	1772	1772	1769	145
399	20240213	142800	454534019	1772	1772	1772	1771	583
400	20240213	142700	453500977	1772	1771	1772	1771	23
401	20240213	142600	453460242	1772	1772	1774	1772	568
402	20240213	142500	452453744	1774	1774	1774	1774	1
403	20240213	142400	452451970	1771	1774	1774	1771	3012
404	20240213	142300	447117142	1774	1770	1774	1770	1107
405	20240213	142200	445155952	1771	1771	1771	1770	86
406	20240213	142100	445003662	1771	1771	1771	1771	26
407	20240213	142000	444957616	1771	1771	1772	1771	684
408	20240213	141900	443745686	1772	1772	1772	1772	0
409	20240213	141800	443745686	1772	1773	1773	1772	1139
410	20240213	141700	441726812	1773	1774	1775	1773	625
411	20240213	141600	440618345	1774	1776	1778	1774	3656
412	20240213	141500	434127876	1778	1776	1778	1776	659
413	20240213	141400	432957188	1776	1780	1780	1775	851
414	20240213	141300	431444945	1780	1781	1781	1780	55
415	20240213	141200	431347043	1782	1782	1782	1782	2
416	20240213	141100	431343479	1779	1780	1780	1779	1437
417	20240213	141000	428785766	1780	1779	1780	1779	85
418	20240213	140900	428634541	1779	1778	1779	1778	475
419	20240213	140800	427789657	1777	1777	1777	1777	1
420	20240213	140700	427787880	1778	1777	1778	1777	30
421	20240213	140600	427734568	1777	1775	1778	1775	36
422	20240213	140500	427670651	1778	1778	1778	1775	7
423	20240213	140400	427658214	1776	1776	1776	1776	2
424	20240213	140300	427654662	1776	1776	1776	1776	567
425	20240213	140200	426647670	1775	1775	1775	1775	819
426	20240213	140100	425193945	1775	1775	1775	1775	100
427	20240213	140000	425016445	1775	1775	1775	1775	568
428	20240213	135900	424008245	1775	1774	1775	1773	1506
429	20240213	135800	421335184	1775	1779	1779	1775	818
430	20240213	135700	419881529	1778	1777	1778	1777	331
431	20240213	135600	419293042	1777	1777	1777	1777	56
432	20240213	135500	419193530	1776	1777	1778	1776	627
433	20240213	135400	418079351	1777	1777	1777	1777	44
434	20240213	135300	418001163	1776	1777	1777	1776	157
435	20240213	135200	417722329	1777	1778	1778	1777	988
436	20240213	135100	415965859	1777	1777	1777	1777	10
437	20240213	135000	415948089	1778	1777	1778	1777	211
438	20240213	134900	415573141	1777	1776	1777	1776	552
439	20240213	134800	414592542	1775	1775	1776	1775	376
440	20240213	134700	413925038	1776	1775	1777	1775	1991
441	20240213	134600	410388084	1777	1773	1777	1773	1434
442	20240213	134500	407844355	1773	1772	1773	1772	13
443	20240213	134400	407821316	1772	1772	1772	1772	100
444	20240213	134300	407644116	1772	1771	1772	1771	410
445	20240213	134200	406918005	1771	1771	1771	1771	0
446	20240213	134100	406918005	1771	1771	1771	1771	0
447	20240213	134000	406918005	1771	1771	1771	1771	1
448	20240213	133900	406916234	1768	1768	1768	1768	0
449	20240213	133800	406916234	1768	1768	1768	1768	0
450	20240213	133700	406916234	1768	1768	1768	1768	0
451	20240213	133600	406916234	1768	1768	1768	1768	0
452	20240213	133500	406916234	1768	1773	1773	1768	572
453	20240213	133400	405902093	1773	1769	1773	1769	447
454	20240213	133300	405109722	1768	1768	1768	1768	0
455	20240213	133200	405109722	1768	1766	1768	1766	54
456	20240213	133100	405014304	1766	1770	1770	1766	90
457	20240213	133000	404855232	1770	1769	1770	1767	470
458	20240213	132900	404024693	1769	1767	1769	1767	167
459	20240213	132800	403729549	1767	1768	1771	1767	121
460	20240213	132700	403515448	1768	1766	1768	1766	113
461	20240213	132600	403315758	1763	1762	1766	1760	382
462	20240213	132500	402642756	1762	1762	1762	1762	1
463	20240213	132400	402640994	1760	1767	1767	1760	5715
464	20240213	132300	392575829	1763	1766	1766	1763	37
465	20240213	132200	392510490	1762	1761	1765	1761	68
466	20240213	132100	392390567	1761	1761	1761	1761	5
467	20240213	132000	392381762	1767	1760	1767	1760	4251
468	20240213	131900	384891464	1760	1761	1762	1759	592
469	20240213	131800	383849455	1761	1766	1767	1761	6637
470	20240213	131700	372130401	1767	1773	1773	1767	7978
471	20240213	131600	358024374	1773	1775	1775	1772	841
472	20240213	131500	356532521	1775	1774	1777	1772	2375
473	20240213	131400	352318541	1774	1774	1775	1774	3108
474	20240213	131300	346804827	1772	1771	1775	1769	3506
475	20240213	131200	340588572	1770	1768	1770	1768	622
476	20240213	131100	339487686	1766	1768	1768	1766	158
477	20240213	131000	339208465	1768	1768	1768	1767	749
478	20240213	130900	337884253	1768	1768	1769	1768	572
479	20240213	130800	336872939	1769	1768	1769	1768	136
480	20240213	130700	336632471	1768	1768	1768	1768	559
481	20240213	130600	335644159	1767	1767	1767	1767	0
482	20240213	130500	335644159	1767	1768	1768	1767	756
483	20240213	130400	334308216	1768	1768	1768	1768	162
484	20240213	130300	334021800	1767	1767	1767	1767	0
485	20240213	130200	334021800	1767	1767	1767	1766	108
486	20240213	130100	333830982	1767	1771	1771	1767	1973
487	20240213	130000	330341788	1768	1768	1768	1768	0
488	20240213	125900	330341788	1768	1768	1768	1768	270
489	20240213	125800	329864428	1772	1769	1772	1769	2453
490	20240213	125700	325521801	1768	1768	1768	1768	0
491	20240213	125600	325521801	1768	1765	1768	1765	1194
492	20240213	125500	323411388	1765	1764	1765	1764	256
493	20240213	125400	322959553	1764	1764	1764	1764	5
494	20240213	125300	322950733	1765	1765	1765	1765	710
495	20240213	125200	321697583	1765	1767	1767	1765	1127
496	20240213	125100	319708327	1767	1767	1767	1767	0
497	20240213	125000	319708327	1767	1768	1769	1767	571
498	20240213	124900	318698797	1767	1769	1769	1766	5
499	20240213	124800	318689959	1768	1768	1770	1767	252
500	20240213	124700	318244418	1768	1765	1770	1765	349
501	20240213	124600	317627197	1770	1765	1770	1765	6402
502	20240213	124500	306312001	1763	1765	1765	1763	6
503	20240213	124400	306301417	1763	1763	1763	1763	17
504	20240213	124300	306271446	1762	1764	1764	1762	36
505	20240213	124200	306208004	1763	1763	1764	1763	232
506	20240213	124100	305798920	1763	1767	1767	1763	166
507	20240213	124000	305506258	1758	1764	1764	1758	4479
508	20240213	123900	297627094	1764	1764	1764	1764	15
509	20240213	123800	297600634	1764	1764	1764	1764	50
510	20240213	123700	297512434	1768	1765	1768	1765	373
511	20240213	123600	296853310	1761	1762	1762	1761	1000
512	20240213	123500	295091764	1762	1765	1768	1761	254
513	20240213	123400	294643555	1768	1764	1768	1764	319
514	20240213	123300	294080265	1762	1764	1764	1760	1079
515	20240213	123200	292178469	1768	1768	1768	1768	1
516	20240213	123100	292176701	1770	1765	1770	1765	5007
517	20240213	123000	283317425	1758	1759	1759	1758	1030
518	20240213	122900	281505922	1758	1758	1758	1758	35
519	20240213	122800	281444392	1770	1770	1770	1770	0
520	20240213	122700	281444392	1770	1754	1770	1754	8267
521	20240213	122600	266868483	1754	1750	1754	1750	669
522	20240213	122500	265695808	1750	1750	1750	1750	0
523	20240213	122400	265695808	1750	1750	1750	1750	70
524	20240213	122300	265573308	1746	1746	1746	1746	0
525	20240213	122200	265573308	1746	1746	1746	1746	900
526	20240213	122100	264001908	1745	1748	1748	1745	4579
527	20240213	122000	256010375	1750	1749	1750	1748	502
528	20240213	121900	255132790	1750	1750	1750	1750	11
529	20240213	121800	255113540	1751	1752	1752	1751	569
530	20240213	121700	254117219	1750	1756	1756	1750	2028
531	20240213	121600	250563773	1756	1756	1756	1756	263
532	20240213	121500	250101945	1756	1751	1756	1751	3404
533	20240213	121400	244130444	1750	1747	1750	1747	2565
534	20240213	121300	239644809	1746	1745	1746	1745	20
535	20240213	121200	239609899	1744	1744	1744	1744	0
536	20240213	121100	239609899	1744	1745	1745	1744	764
537	20240213	121000	238276780	1745	1745	1745	1745	0
538	20240213	120900	238276780	1745	1745	1745	1745	100
539	20240213	120800	238102280	1745	1745	1745	1745	0
540	20240213	120700	238102280	1745	1745	1745	1745	20
541	20240213	120600	238067380	1749	1745	1749	1745	562
542	20240213	120500	237086674	1745	1737	1745	1737	27
543	20240213	120400	237039677	1742	1734	1742	1734	4300
544	20240213	120300	229567383	1733	1733	1733	1733	6
545	20240213	120200	229556985	1730	1730	1730	1730	0
546	20240213	120100	229556985	1730	1730	1730	1730	0
547	20240213	120000	229556985	1730	1730	1730	1730	0
548	20240213	115900	229556985	1730	1729	1733	1729	883
549	20240213	115800	228027176	1728	1727	1728	1727	167
550	20240213	115700	227738738	1727	1731	1731	1727	50
551	20240213	115600	227652382	1732	1732	1733	1732	568
552	20240213	115500	226668605	1732	1733	1733	1732	19
553	20240213	115400	226635680	1733	1733	1733	1733	12
554	20240213	115300	226614884	1733	1734	1734	1733	569
555	20240213	115200	225628806	1734	1733	1734	1726	1735
556	20240213	115100	222624770	1734	1725	1734	1725	10034
557	20240213	115000	205270583	1724	1724	1724	1724	43
558	20240213	114900	205196451	1724	1724	1724	1724	1037
559	20240213	114800	203408663	1724	1723	1724	1723	51
560	20240213	114700	203320749	1722	1722	1722	1722	1
561	20240213	114600	203319027	1722	1722	1722	1722	2
562	20240213	114500	203315583	1720	1720	1720	1720	0
563	20240213	114400	203315583	1720	1720	1720	1720	0
564	20240213	114300	203315583	1720	1723	1723	1720	1465
565	20240213	114200	200795331	1723	1723	1723	1723	645
566	20240213	114100	199683996	1723	1721	1723	1721	193
567	20240213	114000	199351657	1720	1719	1720	1719	271
568	20240213	113900	198885607	1718	1717	1718	1717	2185
569	20240213	113800	195133612	1712	1716	1716	1712	200
570	20240213	113700	194790944	1717	1717	1717	1717	12
571	20240213	113600	194770340	1716	1716	1716	1716	548
572	20240213	113500	193829972	1715	1715	1715	1715	500
573	20240213	113400	192972472	1716	1715	1716	1715	15
574	20240213	113300	192946745	1715	1715	1715	1715	0
575	20240213	113200	192946745	1715	1715	1715	1715	0
576	20240213	113100	192946745	1715	1715	1715	1715	0
577	20240213	113000	192946745	1715	1712	1715	1712	1909
578	20240213	112900	189678387	1711	1711	1711	1711	500
579	20240213	112800	188822887	1711	1711	1711	1711	0
580	20240213	112700	188822887	1711	1711	1711	1711	717
581	20240213	112600	187596100	1711	1711	1711	1711	1
582	20240213	112500	187594389	1711	1712	1712	1711	81
583	20240213	112400	187455797	1712	1715	1715	1711	5224
584	20240213	112300	178510878	1715	1715	1715	1715	0
585	20240213	112200	178510878	1715	1715	1715	1715	16
586	20240213	112100	178483438	1715	1715	1715	1715	100
587	20240213	112000	178311938	1715	1715	1715	1715	607
588	20240213	111900	177270933	1717	1717	1717	1717	380
589	20240213	111800	176618473	1717	1716	1717	1714	72
590	20240213	111700	176494905	1716	1716	1716	1716	50
591	20240213	111600	176409105	1715	1715	1715	1715	567
592	20240213	111500	175436700	1714	1714	1714	1714	0
593	20240213	111400	175436700	1714	1714	1714	1714	0
594	20240213	111300	175436700	1714	1714	1714	1714	565
595	20240213	111200	174468290	1712	1712	1712	1712	13
596	20240213	111100	174446034	1712	1712	1712	1712	3
597	20240213	111000	174440898	1712	1712	1712	1712	97
598	20240213	110900	174274834	1712	1712	1712	1712	0
599	20240213	110800	174274834	1712	1711	1712	1711	10
600	20240213	110700	174257718	1711	1711	1711	1711	0
601	20240213	110600	174257718	1711	1710	1714	1710	123
602	20240213	110500	174047269	1710	1710	1711	1710	670
603	20240213	110400	172901002	1710	1711	1711	1710	13
604	20240213	110300	172878766	1714	1713	1714	1713	329
605	20240213	110200	172314870	1714	1714	1714	1714	0
606	20240213	110100	172314870	1714	1714	1714	1714	15
607	20240213	110000	172289160	1709	1709	1709	1709	10
608	20240213	105900	172272070	1707	1707	1707	1707	5087
609	20240213	105800	163588561	1707	1707	1707	1707	0
610	20240213	105700	163588561	1707	1707	1707	1707	0
611	20240213	105600	163588561	1707	1706	1707	1706	3
612	20240213	105500	163583442	1706	1707	1707	1706	213
613	20240213	105400	163220062	1707	1706	1707	1706	5
614	20240213	105300	163211531	1706	1706	1706	1706	46
615	20240213	105200	163133055	1706	1707	1707	1703	3931
616	20240213	105100	156436289	1707	1706	1707	1705	18
617	20240213	105000	156405592	1705	1710	1710	1705	7834
618	20240213	104900	143035971	1710	1712	1712	1710	706
619	20240213	104800	141828610	1712	1712	1712	1712	5027
620	20240213	104700	133222386	1713	1713	1713	1713	0
621	20240213	104600	133222386	1713	1713	1713	1713	80
622	20240213	104500	133085346	1718	1713	1718	1713	148
623	20240213	104400	132831232	1712	1712	1712	1712	0
624	20240213	104300	132831232	1712	1712	1712	1712	0
625	20240213	104200	132831232	1712	1711	1712	1711	137
626	20240213	104100	132596788	1711	1713	1713	1711	380
627	20240213	104000	131946187	1714	1714	1714	1714	321
628	20240213	103900	131395993	1716	1716	1716	1716	283
629	20240213	103800	130910365	1716	1716	1716	1716	0
630	20240213	103700	130910365	1716	1716	1716	1716	0
631	20240213	103600	130910365	1716	1716	1716	1716	10
632	20240213	103500	130893205	1716	1716	1716	1716	200
633	20240213	103400	130550005	1715	1715	1715	1715	0
634	20240213	103300	130550005	1715	1715	1715	1715	0
635	20240213	103200	130550005	1715	1715	1715	1715	3066
636	20240213	103100	125291815	1716	1716	1716	1716	3
637	20240213	103000	125286667	1716	1716	1716	1716	552
638	20240213	102900	124339435	1716	1716	1716	1716	1
639	20240213	102800	124337719	1717	1718	1718	1717	299
640	20240213	102700	123824287	1718	1718	1718	1718	10
641	20240213	102600	123807107	1719	1719	1719	1719	0
642	20240213	102500	123807107	1719	1719	1719	1719	0
643	20240213	102400	123807107	1719	1720	1720	1719	926
644	20240213	102300	122215093	1723	1723	1723	1723	2
645	20240213	102200	122211647	1723	1723	1723	1723	2
646	20240213	102100	122208201	1723	1723	1723	1723	102
647	20240213	102000	122032455	1724	1724	1724	1724	0
648	20240213	101900	122032455	1724	1724	1724	1724	0
649	20240213	101800	122032455	1724	1723	1724	1723	3
650	20240213	101700	122027284	1724	1720	1724	1718	928
651	20240213	101600	120431124	1724	1724	1724	1724	0
652	20240213	101500	120431124	1724	1723	1724	1723	88
653	20240213	101400	120279472	1725	1725	1725	1725	0
654	20240213	101300	120279472	1725	1725	1725	1725	0
655	20240213	101200	120279472	1725	1725	1725	1725	0
656	20240213	101100	120279472	1725	1725	1725	1725	3
657	20240213	101000	120274297	1718	1716	1720	1716	13089
658	20240213	100900	97789939	1716	1716	1716	1716	160
659	20240213	100800	97515379	1716	1716	1717	1715	121
660	20240213	100700	97307842	1717	1715	1717	1714	491
661	20240213	100600	96465830	1716	1717	1717	1716	151
662	20240213	100500	96206713	1717	1716	1717	1716	32
663	20240213	100400	96151799	1716	1717	1717	1716	201
664	20240213	100300	95806882	1716	1716	1716	1716	718
665	20240213	100200	94574794	1716	1716	1716	1716	0
666	20240213	100100	94574794	1716	1716	1716	1716	0
667	20240213	100000	94574794	1716	1716	1716	1716	0
668	20240213	095900	94574794	1716	1716	1716	1716	300
669	20240213	095800	94059994	1712	1712	1712	1712	0
670	20240213	095700	94059994	1712	1713	1713	1712	10
671	20240213	095600	94042868	1713	1713	1713	1713	400
672	20240213	095500	93357668	1716	1716	1716	1716	1
673	20240213	095400	93355952	1713	1713	1713	1713	1
674	20240213	095300	93354239	1716	1716	1716	1716	1
675	20240213	095200	93352523	1716	1716	1716	1716	1
676	20240213	095100	93350807	1716	1716	1716	1716	0
677	20240213	095000	93350807	1716	1716	1716	1716	119
678	20240213	094900	93146603	1716	1716	1716	1716	0
679	20240213	094800	93146603	1716	1716	1716	1716	52
680	20240213	094700	93057371	1716	1715	1716	1715	1000
681	20240213	094600	91342369	1715	1715	1715	1715	25
682	20240213	094500	91299494	1715	1715	1715	1715	61
683	20240213	094400	91194879	1715	1715	1715	1715	15
684	20240213	094300	91169154	1710	1715	1715	1710	501
685	20240213	094200	90312439	1711	1714	1714	1711	4
686	20240213	094100	90305589	1716	1716	1716	1716	50
687	20240213	094000	90219789	1716	1716	1716	1716	0
688	20240213	093900	90219789	1716	1716	1716	1716	1
689	20240213	093800	90218073	1706	1706	1706	1706	7310
690	20240213	093700	77747213	1706	1712	1712	1705	7924
691	20240213	093600	64221574	1717	1717	1717	1717	1
692	20240213	093500	64219857	1713	1715	1717	1713	1819
693	20240213	093400	61100500	1716	1717	1718	1716	1559
694	20240213	093300	58422545	1715	1725	1725	1715	15356
695	20240213	093200	32040805	1725	1720	1725	1720	747
696	20240213	093100	30755955	1720	1721	1721	1719	955
697	20240213	093000	29112900	1720	1721	1721	1720	550
698	20240213	092900	28166850	1720	1720	1720	1720	2
699	20240213	092800	28163410	1720	1720	1720	1720	5
700	20240213	092700	28154810	1720	1722	1722	1720	603
701	20240213	092600	27117002	1725	1725	1725	1725	0
702	20240213	092500	27117002	1725	1727	1727	1725	362
703	20240213	092400	26492352	1728	1728	1728	1728	0
704	20240213	092300	26492352	1728	1728	1728	1728	293
705	20240213	092200	25986048	1732	1732	1732	1732	201
706	20240213	092100	25637916	1733	1732	1733	1732	3
707	20240213	092000	25632719	1733	1733	1733	1733	0
708	20240213	091900	25632719	1733	1733	1733	1733	30
709	20240213	091800	25580729	1734	1734	1734	1734	0
710	20240213	091700	25580729	1734	1734	1734	1734	0
711	20240213	091600	25580729	1734	1734	1734	1734	200
712	20240213	091500	25233929	1734	1734	1734	1734	37
713	20240213	091400	25169771	1734	1734	1734	1734	0
714	20240213	091300	25169771	1734	1734	1734	1734	17
715	20240213	091200	25140293	1735	1734	1735	1721	2523
716	20240213	091100	20783276	1729	1729	1734	1729	5
717	20240213	091000	20774626	1735	1723	1735	1723	3219
718	20240213	090900	15215639	1723	1721	1723	1721	854
719	20240213	090800	13745433	1721	1721	1721	1721	0
720	20240213	090700	13745433	1721	1721	1721	1721	0
721	20240213	090600	13745433	1721	1721	1721	1721	0
722	20240213	090500	13745433	1721	1720	1721	1720	188
723	20240213	090400	13421899	1720	1711	1720	1711	4227
724	20240213	090300	6189225	1711	1711	1711	1711	0
725	20240213	090200	6189225	1711	1706	1711	1705	1351
726	20240213	090100	3885525	1711	1705	1711	1705	1842
727	20240213	090000	734019	1711	1711	1711	1711	429