KissMeData/034940/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191100	130077040	1860	1860	1860	1860	1605
3	20240213	191000	130077040	1860	1860	1860	1860	0
4	20240213	190900	130077040	1860	1860	1860	1860	0
5	20240213	190800	130077040	1860	1860	1860	1860	0
6	20240213	190700	130077040	1860	1860	1860	1860	0
7	20240213	190600	130077040	1860	1860	1860	1860	0
8	20240213	190500	130077040	1860	1860	1860	1860	0
9	20240213	190400	130077040	1860	1860	1860	1860	0
10	20240213	190300	130077040	1860	1860	1860	1860	0
11	20240213	190200	130077040	1860	1860	1860	1860	0
12	20240213	190100	130077040	1860	1860	1860	1860	0
13	20240213	190000	130077040	1860	1860	1860	1860	0
14	20240213	185900	130077040	1860	1860	1860	1860	0
15	20240213	185800	130077040	1860	1860	1860	1860	0
16	20240213	185700	130077040	1860	1860	1860	1860	0
17	20240213	185600	130077040	1860	1860	1860	1860	0
18	20240213	185500	130077040	1860	1860	1860	1860	0
19	20240213	185400	130077040	1860	1860	1860	1860	0
20	20240213	185300	130077040	1860	1860	1860	1860	0
21	20240213	185200	130077040	1860	1860	1860	1860	0
22	20240213	185100	130077040	1860	1860	1860	1860	0
23	20240213	185000	130077040	1860	1860	1860	1860	0
24	20240213	184900	130077040	1860	1860	1860	1860	0
25	20240213	184800	130077040	1860	1860	1860	1860	0
26	20240213	184700	130077040	1860	1860	1860	1860	0
27	20240213	184600	130077040	1860	1860	1860	1860	0
28	20240213	184500	130077040	1860	1860	1860	1860	0
29	20240213	184400	130077040	1860	1860	1860	1860	0
30	20240213	184300	130077040	1860	1860	1860	1860	0
31	20240213	184200	130077040	1860	1860	1860	1860	0
32	20240213	184100	130077040	1860	1860	1860	1860	1605
33	20240213	184000	130077040	1860	1860	1860	1860	0
34	20240213	183900	130077040	1860	1860	1860	1860	0
35	20240213	183800	130077040	1860	1860	1860	1860	0
36	20240213	183700	130077040	1860	1860	1860	1860	0
37	20240213	183600	130077040	1860	1860	1860	1860	0
38	20240213	183500	130077040	1860	1860	1860	1860	0
39	20240213	183400	130077040	1860	1860	1860	1860	0
40	20240213	183300	130077040	1860	1860	1860	1860	0
41	20240213	183200	130077040	1860	1860	1860	1860	0
42	20240213	183100	130077040	1860	1860	1860	1860	0
43	20240213	183000	130077040	1860	1860	1860	1860	0
44	20240213	182900	130077040	1860	1860	1860	1860	0
45	20240213	182800	130077040	1860	1860	1860	1860	0
46	20240213	182700	130077040	1860	1860	1860	1860	0
47	20240213	182600	130077040	1860	1860	1860	1860	0
48	20240213	182500	130077040	1860	1860	1860	1860	0
49	20240213	182400	130077040	1860	1860	1860	1860	0
50	20240213	182300	130077040	1860	1860	1860	1860	0
51	20240213	182200	130077040	1860	1860	1860	1860	0
52	20240213	182100	130077040	1860	1860	1860	1860	0
53	20240213	182000	130077040	1860	1860	1860	1860	0
54	20240213	181900	130077040	1860	1860	1860	1860	0
55	20240213	181800	130077040	1860	1860	1860	1860	0
56	20240213	181700	130077040	1860	1860	1860	1860	0
57	20240213	181600	130077040	1860	1860	1860	1860	0
58	20240213	181500	130077040	1860	1860	1860	1860	0
59	20240213	181400	130077040	1860	1860	1860	1860	0
60	20240213	181300	130077040	1860	1860	1860	1860	0
61	20240213	181200	130077040	1860	1860	1860	1860	0
62	20240213	181100	130077040	1860	1860	1860	1860	1605
63	20240213	181000	130077040	1860	1860	1860	1860	0
64	20240213	180900	130077040	1860	1860	1860	1860	0
65	20240213	180800	130077040	1860	1860	1860	1860	0
66	20240213	180700	130077040	1860	1860	1860	1860	0
67	20240213	180600	130077040	1860	1860	1860	1860	0
68	20240213	180500	130077040	1860	1860	1860	1860	0
69	20240213	180400	130077040	1860	1860	1860	1860	0
70	20240213	180300	130077040	1860	1860	1860	1860	0
71	20240213	180200	130077040	1860	1860	1860	1860	0
72	20240213	180100	130077040	1860	1860	1860	1860	0
73	20240213	180000	130077040	1860	1860	1860	1860	0
74	20240213	175900	130077040	1860	1860	1860	1860	0
75	20240213	175800	130077040	1860	1860	1860	1860	0
76	20240213	175700	130077040	1860	1860	1860	1860	0
77	20240213	175600	130077040	1860	1860	1860	1860	0
78	20240213	175500	130077040	1860	1860	1860	1860	0
79	20240213	175400	130077040	1860	1860	1860	1860	0
80	20240213	175300	130077040	1860	1860	1860	1860	0
81	20240213	175200	130077040	1860	1860	1860	1860	0
82	20240213	175100	130077040	1860	1860	1860	1860	0
83	20240213	175000	130077040	1860	1860	1860	1860	0
84	20240213	174900	130077040	1860	1860	1860	1860	0
85	20240213	174800	130077040	1860	1860	1860	1860	0
86	20240213	174700	130077040	1860	1860	1860	1860	0
87	20240213	174600	130077040	1860	1860	1860	1860	0
88	20240213	174500	130077040	1860	1860	1860	1860	0
89	20240213	174400	130077040	1860	1860	1860	1860	0
90	20240213	174300	130077040	1860	1860	1860	1860	0
91	20240213	174200	130077040	1860	1860	1860	1860	0
92	20240213	174100	130077040	1860	1860	1860	1860	1605
93	20240213	174000	130077040	1860	1860	1860	1860	0
94	20240213	173900	130077040	1860	1860	1860	1860	0
95	20240213	173800	130077040	1860	1860	1860	1860	0
96	20240213	173700	130077040	1860	1860	1860	1860	0
97	20240213	173600	130077040	1860	1860	1860	1860	0
98	20240213	173500	130077040	1860	1860	1860	1860	0
99	20240213	173400	130077040	1860	1860	1860	1860	0
100	20240213	173300	130077040	1860	1860	1860	1860	0
101	20240213	173200	130077040	1860	1860	1860	1860	0
102	20240213	173100	130077040	1860	1860	1860	1860	0
103	20240213	173000	130077040	1860	1860	1860	1860	0
104	20240213	172900	130077040	1860	1860	1860	1860	0
105	20240213	172800	130077040	1860	1860	1860	1860	0
106	20240213	172700	130077040	1860	1860	1860	1860	0
107	20240213	172600	130077040	1860	1860	1860	1860	0
108	20240213	172500	130077040	1860	1860	1860	1860	0
109	20240213	172400	130077040	1860	1860	1860	1860	0
110	20240213	172300	130077040	1860	1860	1860	1860	0
111	20240213	172200	130077040	1860	1860	1860	1860	0
112	20240213	172100	130077040	1860	1860	1860	1860	0
113	20240213	172000	130077040	1860	1860	1860	1860	0
114	20240213	171900	130077040	1860	1860	1860	1860	0
115	20240213	171800	130077040	1860	1860	1860	1860	0
116	20240213	171700	130077040	1860	1860	1860	1860	0
117	20240213	171600	130077040	1860	1860	1860	1860	0
118	20240213	171500	130077040	1860	1860	1860	1860	0
119	20240213	171400	130077040	1860	1860	1860	1860	0
120	20240213	171300	130077040	1860	1860	1860	1860	0
121	20240213	171200	130077040	1860	1860	1860	1860	0
122	20240213	171100	130077040	1860	1860	1860	1860	1605
123	20240213	171000	130077040	1860	1860	1860	1860	0
124	20240213	170900	130077040	1860	1860	1860	1860	0
125	20240213	170800	130077040	1860	1860	1860	1860	0
126	20240213	170700	130077040	1860	1860	1860	1860	0
127	20240213	170600	130077040	1860	1860	1860	1860	0
128	20240213	170500	130077040	1860	1860	1860	1860	0
129	20240213	170400	130077040	1860	1860	1860	1860	0
130	20240213	170300	130077040	1860	1860	1860	1860	0
131	20240213	170200	130077040	1860	1860	1860	1860	0
132	20240213	170100	130077040	1860	1860	1860	1860	0
133	20240213	170000	130077040	1860	1860	1860	1860	0
134	20240213	165900	130077040	1860	1860	1860	1860	0
135	20240213	165800	130077040	1860	1860	1860	1860	0
136	20240213	165700	130077040	1860	1860	1860	1860	0
137	20240213	165600	130077040	1860	1860	1860	1860	0
138	20240213	165500	130077040	1860	1860	1860	1860	0
139	20240213	165400	130077040	1860	1860	1860	1860	0
140	20240213	165300	130077040	1860	1860	1860	1860	0
141	20240213	165200	130077040	1860	1860	1860	1860	0
142	20240213	165100	130077040	1860	1860	1860	1860	0
143	20240213	165000	130077040	1860	1860	1860	1860	0
144	20240213	164900	130077040	1860	1860	1860	1860	0
145	20240213	164800	130077040	1860	1860	1860	1860	0
146	20240213	164700	130077040	1860	1860	1860	1860	0
147	20240213	164600	130077040	1860	1860	1860	1860	0
148	20240213	164500	130077040	1860	1860	1860	1860	0
149	20240213	164400	130077040	1860	1860	1860	1860	0
150	20240213	164300	130077040	1860	1860	1860	1860	0
151	20240213	164200	130077040	1860	1860	1860	1860	0
152	20240213	164100	130077040	1860	1860	1860	1860	1605
153	20240213	164000	130077040	1860	1860	1860	1860	0
154	20240213	163900	130077040	1860	1860	1860	1860	0
155	20240213	163800	130077040	1860	1860	1860	1860	0
156	20240213	163700	130077040	1860	1860	1860	1860	0
157	20240213	163600	130077040	1860	1860	1860	1860	0
158	20240213	163500	130077040	1860	1860	1860	1860	0
159	20240213	163400	130077040	1860	1860	1860	1860	0
160	20240213	163300	130077040	1860	1860	1860	1860	0
161	20240213	163200	130077040	1860	1860	1860	1860	0
162	20240213	163100	130077040	1860	1860	1860	1860	0
163	20240213	163000	130077040	1860	1860	1860	1860	0
164	20240213	162900	130077040	1860	1860	1860	1860	0
165	20240213	162800	130077040	1860	1860	1860	1860	0
166	20240213	162700	130077040	1860	1860	1860	1860	0
167	20240213	162600	130077040	1860	1860	1860	1860	0
168	20240213	162500	130077040	1860	1860	1860	1860	0
169	20240213	162400	130077040	1860	1860	1860	1860	0
170	20240213	162300	130077040	1860	1860	1860	1860	0
171	20240213	162200	130077040	1860	1860	1860	1860	0
172	20240213	162100	130077040	1860	1860	1860	1860	0
173	20240213	162000	130077040	1860	1860	1860	1860	0
174	20240213	161900	130077040	1860	1860	1860	1860	0
175	20240213	161800	130077040	1860	1860	1860	1860	0
176	20240213	161700	130077040	1860	1860	1860	1860	0
177	20240213	161600	130077040	1860	1860	1860	1860	0
178	20240213	161500	130077040	1860	1860	1860	1860	0
179	20240213	161400	130077040	1860	1860	1860	1860	0
180	20240213	161300	130077040	1860	1860	1860	1860	0
181	20240213	161200	130077040	1860	1860	1860	1860	0
182	20240213	161100	130077040	1860	1860	1860	1860	1605
183	20240213	161000	130077040	1860	1860	1860	1860	0
184	20240213	160900	130077040	1860	1860	1860	1860	0
185	20240213	160800	130077040	1860	1860	1860	1860	0
186	20240213	160700	130077040	1860	1860	1860	1860	0
187	20240213	160600	130077040	1860	1860	1860	1860	0
188	20240213	160500	130077040	1860	1860	1860	1860	0
189	20240213	160400	130077040	1860	1860	1860	1860	0
190	20240213	160300	130077040	1860	1860	1860	1860	0
191	20240213	160200	130077040	1860	1860	1860	1860	0
192	20240213	160100	130077040	1860	1860	1860	1860	0
193	20240213	160000	130077040	1860	1860	1860	1860	0
194	20240213	155900	130077040	1860	1860	1860	1860	0
195	20240213	155800	130077040	1860	1860	1860	1860	0
196	20240213	155700	130077040	1860	1860	1860	1860	0
197	20240213	155600	130077040	1860	1860	1860	1860	0
198	20240213	155500	130077040	1860	1860	1860	1860	0
199	20240213	155400	130077040	1860	1860	1860	1860	0
200	20240213	155300	130077040	1860	1860	1860	1860	0
201	20240213	155200	130077040	1860	1860	1860	1860	0
202	20240213	155100	130077040	1860	1860	1860	1860	0
203	20240213	155000	130077040	1860	1860	1860	1860	0
204	20240213	154900	130077040	1860	1860	1860	1860	0
205	20240213	154800	130077040	1860	1860	1860	1860	0
206	20240213	154700	130077040	1860	1860	1860	1860	0
207	20240213	154600	130077040	1860	1860	1860	1860	0
208	20240213	154500	130077040	1860	1860	1860	1860	0
209	20240213	154400	130077040	1860	1860	1860	1860	0
210	20240213	154300	130077040	1860	1860	1860	1860	0
211	20240213	154200	130077040	1860	1860	1860	1860	0
212	20240213	154100	130077040	1860	1860	1860	1860	1605
213	20240213	154000	130077040	1860	1860	1860	1860	0
214	20240213	153900	130077040	1860	1860	1860	1860	0
215	20240213	153800	130077040	1860	1860	1860	1860	0
216	20240213	153700	130077040	1860	1860	1860	1860	0
217	20240213	153600	130077040	1860	1860	1860	1860	0
218	20240213	153500	130077040	1860	1860	1860	1860	0
219	20240213	153400	130077040	1860	1860	1860	1860	0
220	20240213	153300	130077040	1860	1860	1860	1860	0
221	20240213	153200	130077040	1860	1860	1860	1860	0
222	20240213	153100	130077040	1860	1860	1860	1860	0
223	20240213	153000	130077040	1860	1860	1860	1860	1605
224	20240213	152900	127091740	1858	1858	1858	1858	0
225	20240213	152800	127091740	1858	1858	1858	1858	0
226	20240213	152700	127091740	1858	1858	1858	1858	0
227	20240213	152600	127091740	1858	1858	1858	1858	0
228	20240213	152500	127091740	1858	1858	1858	1858	0
229	20240213	152400	127091740	1858	1858	1858	1858	0
230	20240213	152300	127091740	1858	1858	1858	1858	0
231	20240213	152200	127091740	1858	1858	1858	1858	0
232	20240213	152100	127091740	1858	1858	1858	1858	0
233	20240213	152000	127091740	1858	1858	1858	1858	0
234	20240213	151900	127091740	1858	1859	1859	1854	517
235	20240213	151800	126133149	1854	1854	1854	1854	100
236	20240213	151700	125947749	1859	1855	1859	1855	40
237	20240213	151600	125873541	1859	1854	1859	1854	26
238	20240213	151500	125825327	1859	1859	1859	1859	0
239	20240213	151400	125825327	1859	1859	1859	1859	7
240	20240213	151300	125812314	1858	1859	1859	1858	280
241	20240213	151200	125291806	1859	1859	1859	1859	0
242	20240213	151100	125291806	1859	1858	1859	1858	2
243	20240213	151000	125288089	1859	1859	1859	1859	0
244	20240213	150900	125288089	1859	1859	1859	1859	0
245	20240213	150800	125288089	1859	1859	1859	1859	0
246	20240213	150700	125288089	1859	1859	1859	1859	0
247	20240213	150600	125288089	1859	1859	1859	1859	0
248	20240213	150500	125288089	1859	1859	1859	1859	0
249	20240213	150400	125288089	1859	1859	1859	1859	2
250	20240213	150300	125284371	1859	1860	1860	1859	46
251	20240213	150200	125198855	1859	1853	1859	1853	13
252	20240213	150100	125174694	1853	1853	1853	1853	0
253	20240213	150000	125174694	1853	1853	1853	1853	0
254	20240213	145900	125174694	1853	1853	1853	1853	2
255	20240213	145800	125170988	1860	1860	1860	1860	0
256	20240213	145700	125170988	1860	1859	1860	1859	12
257	20240213	145600	125148678	1860	1860	1860	1860	0
258	20240213	145500	125148678	1860	1860	1860	1860	0
259	20240213	145400	125148678	1860	1859	1860	1859	14
260	20240213	145300	125122650	1859	1859	1859	1859	0
261	20240213	145200	125122650	1859	1859	1859	1859	346
262	20240213	145100	124479436	1859	1858	1859	1858	184
263	20240213	145000	124137395	1859	1859	1859	1859	2
264	20240213	144900	124133677	1859	1859	1859	1859	2
265	20240213	144800	124129959	1852	1859	1860	1852	120
266	20240213	144700	123907481	1855	1859	1860	1855	41
267	20240213	144600	123831413	1860	1860	1860	1859	18
268	20240213	144500	123797935	1860	1860	1860	1860	0
269	20240213	144400	123797935	1860	1860	1860	1860	483
270	20240213	144300	122899555	1866	1866	1866	1866	0
271	20240213	144200	122899555	1866	1866	1866	1866	0
272	20240213	144100	122899555	1866	1866	1866	1866	1
273	20240213	144000	122897689	1866	1866	1866	1866	2
274	20240213	143900	122893957	1860	1860	1860	1860	1
275	20240213	143800	122892097	1869	1869	1869	1869	0
276	20240213	143700	122892097	1869	1869	1869	1869	0
277	20240213	143600	122892097	1869	1869	1869	1869	0
278	20240213	143500	122892097	1869	1869	1869	1869	0
279	20240213	143400	122892097	1869	1869	1869	1869	0
280	20240213	143300	122892097	1869	1869	1869	1869	0
281	20240213	143200	122892097	1869	1868	1869	1868	1917
282	20240213	143100	119310381	1868	1859	1868	1850	6049
283	20240213	143000	108086628	1860	1860	1860	1860	2
284	20240213	142900	108082908	1859	1859	1859	1859	2
285	20240213	142800	108079190	1860	1860	1861	1860	52
286	20240213	142700	107982468	1860	1860	1861	1860	22
287	20240213	142600	107941546	1860	1860	1860	1860	20
288	20240213	142500	107904346	1860	1861	1861	1860	66
289	20240213	142400	107781533	1860	1859	1860	1859	19
290	20240213	142300	107746208	1859	1857	1862	1853	806
291	20240213	142200	106250519	1865	1865	1865	1865	0
292	20240213	142100	106250519	1865	1865	1865	1865	0
293	20240213	142000	106250519	1865	1865	1865	1865	23
294	20240213	141900	106207624	1865	1856	1865	1856	101
295	20240213	141800	106020159	1866	1861	1866	1861	326
296	20240213	141700	105412137	1861	1861	1861	1861	5
297	20240213	141600	105402832	1852	1855	1861	1852	502
298	20240213	141500	104473094	1855	1856	1861	1855	21
299	20240213	141400	104434109	1856	1861	1865	1856	171
300	20240213	141300	104116371	1865	1860	1865	1860	70
301	20240213	141200	103985970	1860	1860	1860	1860	5
302	20240213	141100	103976670	1856	1856	1856	1856	100
303	20240213	141000	103791070	1869	1869	1869	1869	0
304	20240213	140900	103791070	1869	1869	1869	1869	0
305	20240213	140800	103791070	1869	1858	1869	1848	505
306	20240213	140700	102855088	1869	1868	1869	1868	21
307	20240213	140600	102815856	1869	1866	1869	1858	2124
308	20240213	140500	98856764	1869	1869	1869	1869	0
309	20240213	140400	98856764	1869	1869	1869	1869	0
310	20240213	140300	98856764	1869	1868	1869	1868	267
311	20240213	140200	98357916	1869	1869	1869	1869	268
312	20240213	140100	97857024	1869	1858	1869	1857	2264
313	20240213	140000	93634759	1858	1851	1858	1851	170
314	20240213	135900	93319151	1850	1842	1850	1842	3645
315	20240213	135800	86583738	1845	1843	1845	1843	1001
316	20240213	135700	84737974	1842	1843	1843	1842	10
317	20240213	135600	84719552	1842	1842	1843	1842	13
318	20240213	135500	84695604	1842	1842	1842	1842	6
319	20240213	135400	84684552	1842	1843	1843	1842	326
320	20240213	135300	84083952	1843	1843	1843	1843	22
321	20240213	135200	84043406	1843	1840	1843	1840	611
322	20240213	135100	82918307	1840	1840	1840	1840	105
323	20240213	135000	82725107	1841	1841	1841	1841	39
324	20240213	134900	82653308	1840	1840	1840	1840	7
325	20240213	134800	82640428	1840	1839	1840	1839	1005
326	20240213	134700	80791233	1839	1839	1839	1839	0
327	20240213	134600	80791233	1839	1839	1839	1839	0
328	20240213	134500	80791233	1839	1839	1839	1839	1000
329	20240213	134400	78952233	1840	1840	1840	1840	0
330	20240213	134300	78952233	1840	1840	1840	1840	0
331	20240213	134200	78952233	1840	1840	1840	1840	0
332	20240213	134100	78952233	1840	1840	1840	1840	0
333	20240213	134000	78952233	1840	1840	1840	1839	142
334	20240213	133900	78690956	1840	1839	1840	1839	117
335	20240213	133800	78475784	1840	1837	1840	1835	1388
336	20240213	133700	75926281	1837	1834	1837	1834	102
337	20240213	133600	75739045	1834	1834	1834	1834	26
338	20240213	133500	75691361	1834	1833	1834	1833	17
339	20240213	133400	75660184	1833	1832	1833	1832	77
340	20240213	133300	75519046	1832	1831	1832	1831	3995
341	20240213	133200	68202443	1827	1827	1827	1827	0
342	20240213	133100	68202443	1827	1827	1827	1827	100
343	20240213	133000	68019743	1831	1831	1831	1831	0
344	20240213	132900	68019743	1831	1831	1831	1831	0
345	20240213	132800	68019743	1831	1831	1831	1831	0
346	20240213	132700	68019743	1831	1831	1831	1831	0
347	20240213	132600	68019743	1831	1831	1831	1831	0
348	20240213	132500	68019743	1831	1831	1831	1831	0
349	20240213	132400	68019743	1831	1831	1831	1831	0
350	20240213	132300	68019743	1831	1831	1831	1831	0
351	20240213	132200	68019743	1831	1831	1831	1831	0
352	20240213	132100	68019743	1831	1831	1831	1831	0
353	20240213	132000	68019743	1831	1830	1831	1830	572
354	20240213	131900	66972981	1830	1830	1830	1830	0
355	20240213	131800	66972981	1830	1829	1830	1829	27
356	20240213	131700	66923596	1828	1828	1828	1828	815
357	20240213	131600	65433776	1828	1828	1828	1828	0
358	20240213	131500	65433776	1828	1828	1828	1828	0
359	20240213	131400	65433776	1828	1828	1828	1828	0
360	20240213	131300	65433776	1828	1828	1828	1828	0
361	20240213	131200	65433776	1828	1828	1828	1828	0
362	20240213	131100	65433776	1828	1828	1828	1828	0
363	20240213	131000	65433776	1828	1827	1828	1827	22
364	20240213	130900	65393580	1828	1828	1828	1828	0
365	20240213	130800	65393580	1828	1828	1828	1828	0
366	20240213	130700	65393580	1828	1828	1828	1828	0
367	20240213	130600	65393580	1828	1828	1828	1828	0
368	20240213	130500	65393580	1828	1828	1828	1828	0
369	20240213	130400	65393580	1828	1828	1828	1828	0
370	20240213	130300	65393580	1828	1828	1828	1828	0
371	20240213	130200	65393580	1828	1828	1828	1828	0
372	20240213	130100	65393580	1828	1828	1828	1828	0
373	20240213	130000	65393580	1828	1828	1828	1828	10
374	20240213	125900	65375300	1828	1828	1828	1828	0
375	20240213	125800	65375300	1828	1828	1828	1828	0
376	20240213	125700	65375300	1828	1828	1828	1828	0
377	20240213	125600	65375300	1828	1828	1828	1828	0
378	20240213	125500	65375300	1828	1828	1828	1828	0
379	20240213	125400	65375300	1828	1828	1828	1828	0
380	20240213	125300	65375300	1828	1828	1828	1828	0
381	20240213	125200	65375300	1828	1828	1828	1828	0
382	20240213	125100	65375300	1828	1828	1828	1828	0
383	20240213	125000	65375300	1828	1828	1828	1828	0
384	20240213	124900	65375300	1828	1828	1828	1828	0
385	20240213	124800	65375300	1828	1828	1828	1828	0
386	20240213	124700	65375300	1828	1828	1828	1828	0
387	20240213	124600	65375300	1828	1828	1828	1828	0
388	20240213	124500	65375300	1828	1827	1828	1827	33
389	20240213	124400	65315008	1826	1826	1826	1826	1089
390	20240213	124300	63326494	1826	1826	1826	1826	50
391	20240213	124200	63235194	1826	1826	1826	1826	2
392	20240213	124100	63231542	1826	1826	1826	1826	19
393	20240213	124000	63196848	1826	1826	1826	1826	25
394	20240213	123900	63151198	1826	1826	1826	1826	33
395	20240213	123800	63090940	1826	1826	1826	1826	19
396	20240213	123700	63056246	1826	1824	1826	1824	48
397	20240213	123600	62968636	1821	1823	1823	1821	2100
398	20240213	123500	59144205	1822	1822	1822	1822	0
399	20240213	123400	59144205	1822	1823	1823	1822	200
400	20240213	123300	58779795	1824	1824	1824	1824	1
401	20240213	123200	58777971	1821	1821	1821	1821	0
402	20240213	123100	58777971	1821	1821	1821	1821	0
403	20240213	123000	58777971	1821	1825	1825	1821	30
404	20240213	122900	58723267	1825	1825	1825	1825	0
405	20240213	122800	58723267	1825	1825	1825	1825	0
406	20240213	122700	58723267	1825	1825	1825	1825	0
407	20240213	122600	58723267	1825	1825	1825	1825	0
408	20240213	122500	58723267	1825	1825	1825	1825	0
409	20240213	122400	58723267	1825	1825	1825	1825	0
410	20240213	122300	58723267	1825	1825	1825	1825	6
411	20240213	122200	58712317	1825	1825	1825	1825	0
412	20240213	122100	58712317	1825	1825	1825	1825	0
413	20240213	122000	58712317	1825	1825	1825	1825	0
414	20240213	121900	58712317	1825	1825	1825	1825	0
415	20240213	121800	58712317	1825	1825	1825	1825	0
416	20240213	121700	58712317	1825	1825	1825	1825	0
417	20240213	121600	58712317	1825	1825	1825	1825	0
418	20240213	121500	58712317	1825	1825	1825	1825	0
419	20240213	121400	58712317	1825	1825	1825	1825	0
420	20240213	121300	58712317	1825	1825	1825	1825	0
421	20240213	121200	58712317	1825	1825	1825	1825	1250
422	20240213	121100	56431067	1825	1825	1825	1825	0
423	20240213	121000	56431067	1825	1825	1825	1825	0
424	20240213	120900	56431067	1825	1825	1825	1825	0
425	20240213	120800	56431067	1825	1825	1825	1825	0
426	20240213	120700	56431067	1825	1825	1825	1825	0
427	20240213	120600	56431067	1825	1825	1825	1825	0
428	20240213	120500	56431067	1825	1825	1825	1825	0
429	20240213	120400	56431067	1825	1825	1825	1825	0
430	20240213	120300	56431067	1825	1825	1825	1825	0
431	20240213	120200	56431067	1825	1825	1825	1825	0
432	20240213	120100	56431067	1825	1825	1825	1825	0
433	20240213	120000	56431067	1825	1825	1825	1825	0
434	20240213	115900	56431067	1825	1825	1825	1825	0
435	20240213	115800	56431067	1825	1825	1825	1825	0
436	20240213	115700	56431067	1825	1825	1825	1825	0
437	20240213	115600	56431067	1825	1825	1825	1825	0
438	20240213	115500	56431067	1825	1825	1825	1825	2
439	20240213	115400	56427417	1825	1825	1825	1825	0
440	20240213	115300	56427417	1825	1825	1825	1825	0
441	20240213	115200	56427417	1825	1825	1825	1825	0
442	20240213	115100	56427417	1825	1825	1825	1825	1
443	20240213	115000	56425592	1824	1824	1824	1824	0
444	20240213	114900	56425592	1824	1824	1824	1824	22
445	20240213	114800	56385464	1824	1824	1824	1824	0
446	20240213	114700	56385464	1824	1824	1824	1824	0
447	20240213	114600	56385464	1824	1824	1824	1824	180
448	20240213	114500	56057144	1824	1824	1824	1824	0
449	20240213	114400	56057144	1824	1824	1824	1824	0
450	20240213	114300	56057144	1824	1824	1824	1824	1
451	20240213	114200	56055320	1818	1818	1818	1818	0
452	20240213	114100	56055320	1818	1818	1818	1818	0
453	20240213	114000	56055320	1818	1818	1818	1818	0
454	20240213	113900	56055320	1818	1818	1818	1818	57
455	20240213	113800	55951694	1824	1824	1824	1824	0
456	20240213	113700	55951694	1824	1824	1824	1824	1
457	20240213	113600	55949870	1818	1818	1818	1818	0
458	20240213	113500	55949870	1818	1818	1818	1818	1196
459	20240213	113400	53775542	1825	1825	1825	1825	0
460	20240213	113300	53775542	1825	1825	1825	1825	0
461	20240213	113200	53775542	1825	1825	1825	1825	0
462	20240213	113100	53775542	1825	1825	1825	1825	1
463	20240213	113000	53773717	1824	1824	1824	1824	43
464	20240213	112900	53695285	1824	1824	1824	1824	0
465	20240213	112800	53695285	1824	1824	1824	1824	1
466	20240213	112700	53693461	1818	1818	1818	1818	0
467	20240213	112600	53693461	1818	1818	1818	1818	317
468	20240213	112500	53117155	1818	1818	1818	1818	453
469	20240213	112400	52293601	1824	1824	1824	1824	0
470	20240213	112300	52293601	1824	1824	1824	1824	0
471	20240213	112200	52293601	1824	1824	1824	1824	0
472	20240213	112100	52293601	1824	1824	1824	1824	1
473	20240213	112000	52291777	1824	1824	1824	1824	0
474	20240213	111900	52291777	1824	1824	1824	1824	1
475	20240213	111800	52289953	1827	1827	1827	1827	0
476	20240213	111700	52289953	1827	1827	1827	1827	0
477	20240213	111600	52289953	1827	1827	1827	1827	0
478	20240213	111500	52289953	1827	1827	1827	1827	0
479	20240213	111400	52289953	1827	1827	1827	1827	0
480	20240213	111300	52289953	1827	1827	1827	1827	0
481	20240213	111200	52289953	1827	1827	1827	1827	1
482	20240213	111100	52288126	1826	1819	1826	1819	5915
483	20240213	111000	41528583	1819	1819	1819	1819	350
484	20240213	110900	40891933	1819	1819	1819	1819	0
485	20240213	110800	40891933	1819	1819	1819	1819	0
486	20240213	110700	40891933	1819	1819	1819	1819	0
487	20240213	110600	40891933	1819	1817	1819	1817	1017
488	20240213	110500	39042044	1818	1818	1818	1818	360
489	20240213	110400	38387564	1818	1818	1818	1818	140
490	20240213	110300	38133044	1819	1819	1819	1819	61
491	20240213	110200	38022085	1819	1819	1819	1819	100
492	20240213	110100	37840185	1819	1819	1819	1819	205
493	20240213	110000	37467290	1819	1818	1819	1818	7
494	20240213	105900	37454563	1819	1818	1819	1818	28
495	20240213	105800	37403648	1819	1818	1819	1818	34
496	20240213	105700	37341819	1819	1819	1819	1818	115
497	20240213	105600	37132645	1819	1819	1819	1818	137
498	20240213	105500	36883459	1819	1817	1819	1817	88
499	20240213	105400	36723403	1819	1819	1819	1818	22
500	20240213	105300	36683390	1819	1819	1819	1819	30
501	20240213	105200	36628820	1819	1818	1819	1818	6
502	20240213	105100	36617911	1818	1818	1818	1818	205
503	20240213	105000	36245221	1818	1818	1818	1818	18
504	20240213	104900	36212497	1818	1818	1818	1818	18
505	20240213	104800	36179773	1818	1818	1818	1818	218
506	20240213	104700	35783449	1818	1818	1819	1818	774
507	20240213	104600	34375550	1818	1818	1818	1818	1
508	20240213	104500	34373732	1818	1818	1818	1818	7
509	20240213	104400	34361006	1819	1819	1819	1819	0
510	20240213	104300	34361006	1819	1819	1819	1819	0
511	20240213	104200	34361006	1819	1817	1819	1817	313
512	20240213	104100	33791681	1817	1817	1817	1817	11
513	20240213	104000	33771694	1817	1817	1817	1817	14
514	20240213	103900	33746256	1817	1818	1819	1817	78
515	20240213	103800	33604461	1819	1819	1819	1819	0
516	20240213	103700	33604461	1819	1819	1819	1819	0
517	20240213	103600	33604461	1819	1819	1819	1819	0
518	20240213	103500	33604461	1819	1819	1819	1819	0
519	20240213	103400	33604461	1819	1819	1819	1819	100
520	20240213	103300	33422561	1819	1819	1819	1819	552
521	20240213	103200	32418473	1826	1826	1826	1826	0
522	20240213	103100	32418473	1826	1826	1826	1826	0
523	20240213	103000	32418473	1826	1826	1826	1826	0
524	20240213	102900	32418473	1826	1826	1826	1826	0
525	20240213	102800	32418473	1826	1826	1826	1826	0
526	20240213	102700	32418473	1826	1826	1826	1826	1
527	20240213	102600	32416647	1826	1819	1826	1819	16
528	20240213	102500	32387536	1819	1824	1824	1819	1630
529	20240213	102400	29420319	1828	1828	1828	1828	0
530	20240213	102300	29420319	1828	1828	1828	1828	0
531	20240213	102200	29420319	1828	1828	1828	1828	0
532	20240213	102100	29420319	1828	1828	1828	1828	0
533	20240213	102000	29420319	1828	1828	1828	1828	0
534	20240213	101900	29420319	1828	1828	1828	1828	0
535	20240213	101800	29420319	1828	1828	1828	1828	0
536	20240213	101700	29420319	1828	1828	1828	1828	0
537	20240213	101600	29420319	1828	1828	1828	1828	0
538	20240213	101500	29420319	1828	1828	1828	1828	0
539	20240213	101400	29420319	1828	1828	1828	1828	0
540	20240213	101300	29420319	1828	1828	1828	1828	1
541	20240213	101200	29418491	1822	1822	1822	1822	251
542	20240213	101100	28961169	1829	1829	1829	1829	0
543	20240213	101000	28961169	1829	1829	1829	1829	0
544	20240213	100900	28961169	1829	1829	1829	1829	0
545	20240213	100800	28961169	1829	1829	1829	1829	0
546	20240213	100700	28961169	1829	1829	1829	1829	0
547	20240213	100600	28961169	1829	1829	1829	1829	0
548	20240213	100500	28961169	1829	1829	1829	1829	0
549	20240213	100400	28961169	1829	1829	1829	1829	1
550	20240213	100300	28959340	1829	1829	1829	1829	3
551	20240213	100200	28953853	1829	1829	1829	1829	1
552	20240213	100100	28952024	1829	1829	1829	1829	0
553	20240213	100000	28952024	1829	1829	1829	1829	10
554	20240213	095900	28933734	1829	1829	1829	1829	1
555	20240213	095800	28931905	1820	1820	1820	1820	1
556	20240213	095700	28930085	1829	1829	1829	1829	0
557	20240213	095600	28930085	1829	1829	1829	1829	0
558	20240213	095500	28930085	1829	1829	1829	1829	10
559	20240213	095400	28911795	1830	1830	1830	1830	0
560	20240213	095300	28911795	1830	1830	1830	1830	120
561	20240213	095200	28692195	1830	1830	1830	1830	0
562	20240213	095100	28692195	1830	1830	1830	1830	0
563	20240213	095000	28692195	1830	1830	1830	1830	0
564	20240213	094900	28692195	1830	1830	1830	1830	0
565	20240213	094800	28692195	1830	1830	1830	1830	0
566	20240213	094700	28692195	1830	1830	1830	1830	0
567	20240213	094600	28692195	1830	1830	1830	1830	3
568	20240213	094500	28686705	1830	1830	1830	1820	315
569	20240213	094400	28113250	1830	1830	1830	1830	0
570	20240213	094300	28113250	1830	1830	1830	1830	2
571	20240213	094200	28109590	1830	1830	1830	1830	1
572	20240213	094100	28107760	1830	1830	1830	1830	2
573	20240213	094000	28104100	1831	1831	1831	1831	0
574	20240213	093900	28104100	1831	1830	1831	1830	4
575	20240213	093800	28096778	1831	1831	1831	1831	0
576	20240213	093700	28096778	1831	1831	1831	1831	0
577	20240213	093600	28096778	1831	1828	1831	1828	859
578	20240213	093500	26526520	1832	1832	1832	1832	0
579	20240213	093400	26526520	1832	1832	1832	1832	10
580	20240213	093300	26508200	1832	1832	1832	1832	0
581	20240213	093200	26508200	1832	1832	1832	1832	0
582	20240213	093100	26508200	1832	1831	1832	1831	102
583	20240213	093000	26321436	1832	1832	1832	1832	0
584	20240213	092900	26321436	1832	1832	1832	1828	6
585	20240213	092800	26310452	1832	1831	1832	1831	3221
586	20240213	092700	20409762	1831	1831	1831	1831	0
587	20240213	092600	20409762	1831	1831	1831	1831	0
588	20240213	092500	20409762	1831	1831	1831	1831	717
589	20240213	092400	19096935	1831	1831	1831	1831	0
590	20240213	092300	19096935	1831	1831	1831	1831	10
591	20240213	092200	19078625	1828	1830	1831	1828	15
592	20240213	092100	19051175	1831	1831	1831	1831	40
593	20240213	092000	18977935	1831	1831	1831	1831	0
594	20240213	091900	18977935	1831	1831	1831	1831	1
595	20240213	091800	18976104	1832	1832	1832	1832	0
596	20240213	091700	18976104	1832	1832	1832	1832	300
597	20240213	091600	18426504	1832	1832	1832	1832	2
598	20240213	091500	18422840	1833	1833	1833	1833	0
599	20240213	091400	18422840	1833	1833	1834	1833	587
600	20240213	091300	17346867	1833	1833	1833	1833	14
601	20240213	091200	17321205	1833	1833	1833	1833	4
602	20240213	091100	17313873	1834	1834	1834	1834	2
603	20240213	091000	17310205	1832	1828	1832	1828	793
604	20240213	090900	15859250	1829	1829	1829	1829	0
605	20240213	090800	15859250	1829	1827	1829	1827	530
606	20240213	090700	14890906	1828	1828	1828	1828	4
607	20240213	090600	14883594	1829	1828	1829	1828	54
608	20240213	090500	14784830	1829	1827	1829	1827	311
609	20240213	090400	14216311	1828	1826	1828	1826	203
610	20240213	090300	13845629	1828	1828	1828	1826	508
611	20240213	090200	12918005	1826	1828	1828	1826	2227
612	20240213	090100	8851499	1829	1829	1829	1829	2
613	20240213	090000	8847841	1825	1817	1830	1817	4867