KissMeData/123840/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200800	353818524	559	559	559	559	5461
3	20240213	200700	353818524	559	559	559	559	0
4	20240213	200600	353818524	559	559	559	559	0
5	20240213	200500	353818524	559	559	559	559	0
6	20240213	200400	353818524	559	559	559	559	0
7	20240213	200300	353818524	559	559	559	559	0
8	20240213	200200	353818524	559	559	559	559	0
9	20240213	200100	353818524	559	559	559	559	0
10	20240213	200000	353818524	559	559	559	559	0
11	20240213	195900	353818524	559	559	559	559	0
12	20240213	195800	353818524	559	559	559	559	0
13	20240213	195700	353818524	559	559	559	559	0
14	20240213	195600	353818524	559	559	559	559	0
15	20240213	195500	353818524	559	559	559	559	0
16	20240213	195400	353818524	559	559	559	559	0
17	20240213	195300	353818524	559	559	559	559	0
18	20240213	195200	353818524	559	559	559	559	0
19	20240213	195100	353818524	559	559	559	559	0
20	20240213	195000	353818524	559	559	559	559	0
21	20240213	194900	353818524	559	559	559	559	0
22	20240213	194800	353818524	559	559	559	559	0
23	20240213	194700	353818524	559	559	559	559	0
24	20240213	194600	353818524	559	559	559	559	0
25	20240213	194500	353818524	559	559	559	559	0
26	20240213	194400	353818524	559	559	559	559	0
27	20240213	194300	353818524	559	559	559	559	0
28	20240213	194200	353818524	559	559	559	559	0
29	20240213	194100	353818524	559	559	559	559	0
30	20240213	194000	353818524	559	559	559	559	0
31	20240213	193900	353818524	559	559	559	559	0
32	20240213	193800	353818524	559	559	559	559	5461
33	20240213	193700	353818524	559	559	559	559	0
34	20240213	193600	353818524	559	559	559	559	0
35	20240213	193500	353818524	559	559	559	559	0
36	20240213	193400	353818524	559	559	559	559	0
37	20240213	193300	353818524	559	559	559	559	0
38	20240213	193200	353818524	559	559	559	559	0
39	20240213	193100	353818524	559	559	559	559	0
40	20240213	193000	353818524	559	559	559	559	0
41	20240213	192900	353818524	559	559	559	559	0
42	20240213	192800	353818524	559	559	559	559	0
43	20240213	192700	353818524	559	559	559	559	0
44	20240213	192600	353818524	559	559	559	559	0
45	20240213	192500	353818524	559	559	559	559	0
46	20240213	192400	353818524	559	559	559	559	0
47	20240213	192300	353818524	559	559	559	559	0
48	20240213	192200	353818524	559	559	559	559	0
49	20240213	192100	353818524	559	559	559	559	0
50	20240213	192000	353818524	559	559	559	559	0
51	20240213	191900	353818524	559	559	559	559	0
52	20240213	191800	353818524	559	559	559	559	0
53	20240213	191700	353818524	559	559	559	559	0
54	20240213	191600	353818524	559	559	559	559	0
55	20240213	191500	353818524	559	559	559	559	0
56	20240213	191400	353818524	559	559	559	559	0
57	20240213	191300	353818524	559	559	559	559	0
58	20240213	191200	353818524	559	559	559	559	0
59	20240213	191100	353818524	559	559	559	559	0
60	20240213	191000	353818524	559	559	559	559	0
61	20240213	190900	353818524	559	559	559	559	0
62	20240213	190800	353818524	559	559	559	559	5461
63	20240213	190700	353818524	559	559	559	559	0
64	20240213	190600	353818524	559	559	559	559	0
65	20240213	190500	353818524	559	559	559	559	0
66	20240213	190400	353818524	559	559	559	559	0
67	20240213	190300	353818524	559	559	559	559	0
68	20240213	190200	353818524	559	559	559	559	0
69	20240213	190100	353818524	559	559	559	559	0
70	20240213	190000	353818524	559	559	559	559	0
71	20240213	185900	353818524	559	559	559	559	0
72	20240213	185800	353818524	559	559	559	559	0
73	20240213	185700	353818524	559	559	559	559	0
74	20240213	185600	353818524	559	559	559	559	0
75	20240213	185500	353818524	559	559	559	559	0
76	20240213	185400	353818524	559	559	559	559	0
77	20240213	185300	353818524	559	559	559	559	0
78	20240213	185200	353818524	559	559	559	559	0
79	20240213	185100	353818524	559	559	559	559	0
80	20240213	185000	353818524	559	559	559	559	0
81	20240213	184900	353818524	559	559	559	559	0
82	20240213	184800	353818524	559	559	559	559	0
83	20240213	184700	353818524	559	559	559	559	0
84	20240213	184600	353818524	559	559	559	559	0
85	20240213	184500	353818524	559	559	559	559	0
86	20240213	184400	353818524	559	559	559	559	0
87	20240213	184300	353818524	559	559	559	559	0
88	20240213	184200	353818524	559	559	559	559	0
89	20240213	184100	353818524	559	559	559	559	0
90	20240213	184000	353818524	559	559	559	559	0
91	20240213	183900	353818524	559	559	559	559	0
92	20240213	183800	353818524	559	559	559	559	5461
93	20240213	183700	353818524	559	559	559	559	0
94	20240213	183600	353818524	559	559	559	559	0
95	20240213	183500	353818524	559	559	559	559	0
96	20240213	183400	353818524	559	559	559	559	0
97	20240213	183300	353818524	559	559	559	559	0
98	20240213	183200	353818524	559	559	559	559	0
99	20240213	183100	353818524	559	559	559	559	0
100	20240213	183000	353818524	559	559	559	559	0
101	20240213	182900	353818524	559	559	559	559	0
102	20240213	182800	353818524	559	559	559	559	0
103	20240213	182700	353818524	559	559	559	559	0
104	20240213	182600	353818524	559	559	559	559	0
105	20240213	182500	353818524	559	559	559	559	0
106	20240213	182400	353818524	559	559	559	559	0
107	20240213	182300	353818524	559	559	559	559	0
108	20240213	182200	353818524	559	559	559	559	0
109	20240213	182100	353818524	559	559	559	559	0
110	20240213	182000	353818524	559	559	559	559	0
111	20240213	181900	353818524	559	559	559	559	0
112	20240213	181800	353818524	559	559	559	559	0
113	20240213	181700	353818524	559	559	559	559	0
114	20240213	181600	353818524	559	559	559	559	0
115	20240213	181500	353818524	559	559	559	559	0
116	20240213	181400	353818524	559	559	559	559	0
117	20240213	181300	353818524	559	559	559	559	0
118	20240213	181200	353818524	559	559	559	559	0
119	20240213	181100	353818524	559	559	559	559	0
120	20240213	181000	353818524	559	559	559	559	0
121	20240213	180900	353818524	559	559	559	559	0
122	20240213	180800	353818524	559	559	559	559	5461
123	20240213	180700	353818524	559	559	559	559	0
124	20240213	180600	353818524	559	559	559	559	0
125	20240213	180500	353818524	559	559	559	559	0
126	20240213	180400	353818524	559	559	559	559	0
127	20240213	180300	353818524	559	559	559	559	0
128	20240213	180200	353818524	559	559	559	559	0
129	20240213	180100	353818524	559	559	559	559	0
130	20240213	180000	353818524	559	559	559	559	0
131	20240213	175900	353818524	559	559	559	559	0
132	20240213	175800	353818524	559	559	559	559	0
133	20240213	175700	353818524	559	559	559	559	0
134	20240213	175600	353818524	559	559	559	559	0
135	20240213	175500	353818524	559	559	559	559	0
136	20240213	175400	353818524	559	559	559	559	0
137	20240213	175300	353818524	559	559	559	559	0
138	20240213	175200	353818524	559	559	559	559	0
139	20240213	175100	353818524	559	559	559	559	0
140	20240213	175000	353818524	559	559	559	559	0
141	20240213	174900	353818524	559	559	559	559	0
142	20240213	174800	353818524	559	559	559	559	0
143	20240213	174700	353818524	559	559	559	559	0
144	20240213	174600	353818524	559	559	559	559	0
145	20240213	174500	353818524	559	559	559	559	0
146	20240213	174400	353818524	559	559	559	559	0
147	20240213	174300	353818524	559	559	559	559	0
148	20240213	174200	353818524	559	559	559	559	0
149	20240213	174100	353818524	559	559	559	559	0
150	20240213	174000	353818524	559	559	559	559	0
151	20240213	173900	353818524	559	559	559	559	0
152	20240213	173800	353818524	559	559	559	559	5461
153	20240213	173700	353818524	559	559	559	559	0
154	20240213	173600	353818524	559	559	559	559	0
155	20240213	173500	353818524	559	559	559	559	0
156	20240213	173400	353818524	559	559	559	559	0
157	20240213	173300	353818524	559	559	559	559	0
158	20240213	173200	353818524	559	559	559	559	0
159	20240213	173100	353818524	559	559	559	559	0
160	20240213	173000	353818524	559	559	559	559	0
161	20240213	172900	353818524	559	559	559	559	0
162	20240213	172800	353818524	559	559	559	559	0
163	20240213	172700	353818524	559	559	559	559	0
164	20240213	172600	353818524	559	559	559	559	0
165	20240213	172500	353818524	559	559	559	559	0
166	20240213	172400	353818524	559	559	559	559	0
167	20240213	172300	353818524	559	559	559	559	0
168	20240213	172200	353818524	559	559	559	559	0
169	20240213	172100	353818524	559	559	559	559	0
170	20240213	172000	353818524	559	559	559	559	0
171	20240213	171900	353818524	559	559	559	559	0
172	20240213	171800	353818524	559	559	559	559	0
173	20240213	171700	353818524	559	559	559	559	0
174	20240213	171600	353818524	559	559	559	559	0
175	20240213	171500	353818524	559	559	559	559	0
176	20240213	171400	353818524	559	559	559	559	0
177	20240213	171300	353818524	559	559	559	559	0
178	20240213	171200	353818524	559	559	559	559	0
179	20240213	171100	353818524	559	559	559	559	0
180	20240213	171000	353818524	559	559	559	559	0
181	20240213	170900	353818524	559	559	559	559	0
182	20240213	170800	353818524	559	559	559	559	5461
183	20240213	170700	353818524	559	559	559	559	0
184	20240213	170600	353818524	559	559	559	559	0
185	20240213	170500	353818524	559	559	559	559	0
186	20240213	170400	353818524	559	559	559	559	0
187	20240213	170300	353818524	559	559	559	559	0
188	20240213	170200	353818524	559	559	559	559	0
189	20240213	170100	353818524	559	559	559	559	0
190	20240213	170000	353818524	559	559	559	559	0
191	20240213	165900	353818524	559	559	559	559	0
192	20240213	165800	353818524	559	559	559	559	0
193	20240213	165700	353818524	559	559	559	559	0
194	20240213	165600	353818524	559	559	559	559	0
195	20240213	165500	353818524	559	559	559	559	0
196	20240213	165400	353818524	559	559	559	559	0
197	20240213	165300	353818524	559	559	559	559	0
198	20240213	165200	353818524	559	559	559	559	0
199	20240213	165100	353818524	559	559	559	559	0
200	20240213	165000	353818524	559	559	559	559	0
201	20240213	164900	353818524	559	559	559	559	0
202	20240213	164800	353818524	559	559	559	559	0
203	20240213	164700	353818524	559	559	559	559	0
204	20240213	164600	353818524	559	559	559	559	0
205	20240213	164500	353818524	559	559	559	559	0
206	20240213	164400	353818524	559	559	559	559	0
207	20240213	164300	353818524	559	559	559	559	0
208	20240213	164200	353818524	559	559	559	559	0
209	20240213	164100	353818524	559	559	559	559	0
210	20240213	164000	353818524	559	559	559	559	0
211	20240213	163900	353818524	559	559	559	559	0
212	20240213	163800	353818524	559	559	559	559	5461
213	20240213	163700	353818524	559	559	559	559	0
214	20240213	163600	353818524	559	559	559	559	0
215	20240213	163500	353818524	559	559	559	559	0
216	20240213	163400	353818524	559	559	559	559	0
217	20240213	163300	353818524	559	559	559	559	0
218	20240213	163200	353818524	559	559	559	559	0
219	20240213	163100	353818524	559	559	559	559	0
220	20240213	163000	353818524	559	559	559	559	0
221	20240213	162900	353818524	559	559	559	559	0
222	20240213	162800	353818524	559	559	559	559	0
223	20240213	162700	353818524	559	559	559	559	0
224	20240213	162600	353818524	559	559	559	559	0
225	20240213	162500	353818524	559	559	559	559	0
226	20240213	162400	353818524	559	559	559	559	0
227	20240213	162300	353818524	559	559	559	559	0
228	20240213	162200	353818524	559	559	559	559	0
229	20240213	162100	353818524	559	559	559	559	0
230	20240213	162000	353818524	559	559	559	559	0
231	20240213	161900	353818524	559	559	559	559	0
232	20240213	161800	353818524	559	559	559	559	0
233	20240213	161700	353818524	559	559	559	559	0
234	20240213	161600	353818524	559	559	559	559	0
235	20240213	161500	353818524	559	559	559	559	0
236	20240213	161400	353818524	559	559	559	559	0
237	20240213	161300	353818524	559	559	559	559	0
238	20240213	161200	353818524	559	559	559	559	0
239	20240213	161100	353818524	559	559	559	559	0
240	20240213	161000	353818524	559	559	559	559	0
241	20240213	160900	353818524	559	559	559	559	0
242	20240213	160800	353818524	559	559	559	559	5461
243	20240213	160700	353818524	559	559	559	559	0
244	20240213	160600	353818524	559	559	559	559	0
245	20240213	160500	353818524	559	559	559	559	0
246	20240213	160400	353818524	559	559	559	559	0
247	20240213	160300	353818524	559	559	559	559	0
248	20240213	160200	353818524	559	559	559	559	0
249	20240213	160100	353818524	559	559	559	559	0
250	20240213	160000	353818524	559	559	559	559	0
251	20240213	155900	353818524	559	559	559	559	0
252	20240213	155800	353818524	559	559	559	559	0
253	20240213	155700	353818524	559	559	559	559	0
254	20240213	155600	353818524	559	559	559	559	0
255	20240213	155500	353818524	559	559	559	559	0
256	20240213	155400	353818524	559	559	559	559	0
257	20240213	155300	353818524	559	559	559	559	0
258	20240213	155200	353818524	559	559	559	559	0
259	20240213	155100	353818524	559	559	559	559	0
260	20240213	155000	353818524	559	559	559	559	0
261	20240213	154900	353818524	559	559	559	559	0
262	20240213	154800	353818524	559	559	559	559	0
263	20240213	154700	353818524	559	559	559	559	0
264	20240213	154600	353818524	559	559	559	559	0
265	20240213	154500	353818524	559	559	559	559	0
266	20240213	154400	353818524	559	559	559	559	0
267	20240213	154300	353818524	559	559	559	559	0
268	20240213	154200	353818524	559	559	559	559	0
269	20240213	154100	353818524	559	559	559	559	0
270	20240213	154000	353818524	559	559	559	559	0
271	20240213	153900	353818524	559	559	559	559	0
272	20240213	153800	353818524	559	559	559	559	5461
273	20240213	153700	353818524	559	559	559	559	0
274	20240213	153600	353818524	559	559	559	559	0
275	20240213	153500	353818524	559	559	559	559	0
276	20240213	153400	353818524	559	559	559	559	0
277	20240213	153300	353818524	559	559	559	559	0
278	20240213	153200	353818524	559	559	559	559	0
279	20240213	153100	353818524	559	559	559	559	0
280	20240213	153000	353818524	559	559	559	559	5461
281	20240213	152900	350765825	556	556	556	556	0
282	20240213	152800	350765825	556	556	556	556	0
283	20240213	152700	350765825	556	556	556	556	0
284	20240213	152600	350765825	556	556	556	556	0
285	20240213	152500	350765825	556	556	556	556	0
286	20240213	152400	350765825	556	556	556	556	0
287	20240213	152300	350765825	556	556	556	556	0
288	20240213	152200	350765825	556	556	556	556	0
289	20240213	152100	350765825	556	556	556	556	0
290	20240213	152000	350765825	556	556	556	556	0
291	20240213	151900	350765825	556	556	556	556	0
292	20240213	151800	350765825	556	556	556	556	1
293	20240213	151700	350765269	558	558	558	558	3
294	20240213	151600	350763595	558	556	558	556	1021
295	20240213	151500	350193879	557	557	557	557	1
296	20240213	151400	350193322	557	557	557	557	0
297	20240213	151300	350193322	557	556	557	556	3655
298	20240213	151200	348160142	556	558	558	556	9190
299	20240213	151100	343049514	560	560	560	560	1600
300	20240213	151000	342153514	561	561	561	561	0
301	20240213	150900	342153514	561	560	561	560	2700
302	20240213	150800	340639932	560	560	560	560	1
303	20240213	150700	340639372	560	560	560	560	54
304	20240213	150600	340609132	560	560	560	560	112
305	20240213	150500	340546412	558	558	558	558	0
306	20240213	150400	340546412	558	558	558	558	0
307	20240213	150300	340546412	558	558	558	558	1000
308	20240213	150200	339988412	556	556	556	556	0
309	20240213	150100	339988412	556	556	556	556	3810
310	20240213	150000	337870052	558	558	558	558	0
311	20240213	145900	337870052	558	558	558	558	100
312	20240213	145800	337814252	558	558	558	558	0
313	20240213	145700	337814252	558	558	558	558	0
314	20240213	145600	337814252	558	558	558	558	0
315	20240213	145500	337814252	558	558	558	558	222
316	20240213	145400	337690376	559	559	559	559	333
317	20240213	145300	337504229	560	560	560	560	0
318	20240213	145200	337504229	560	560	560	560	3
319	20240213	145100	337502549	560	560	560	560	0
320	20240213	145000	337502549	560	560	560	560	0
321	20240213	144900	337502549	560	560	560	560	0
322	20240213	144800	337502549	560	560	560	560	23
323	20240213	144700	337489669	561	561	561	561	1
324	20240213	144600	337489108	556	560	560	556	2154
325	20240213	144500	336290176	557	559	559	557	1724
326	20240213	144400	335328523	560	560	560	560	2261
327	20240213	144300	334062363	560	561	561	560	3167
328	20240213	144200	332288823	561	561	561	561	2658
329	20240213	144100	330797685	561	561	561	561	1
330	20240213	144000	330797124	560	560	560	560	9
331	20240213	143900	330792084	560	560	560	560	0
332	20240213	143800	330792084	560	560	560	560	0
333	20240213	143700	330792084	560	560	560	560	1
334	20240213	143600	330791524	560	560	560	560	0
335	20240213	143500	330791524	560	560	560	560	0
336	20240213	143400	330791524	560	560	560	560	0
337	20240213	143300	330791524	560	560	560	560	0
338	20240213	143200	330791524	560	560	560	560	0
339	20240213	143100	330791524	560	560	560	560	100
340	20240213	143000	330735524	563	563	563	563	0
341	20240213	142900	330735524	563	563	563	563	32
342	20240213	142800	330717508	565	565	565	565	0
343	20240213	142700	330717508	565	565	565	565	0
344	20240213	142600	330717508	565	565	565	565	2685
345	20240213	142500	329200483	565	558	565	558	23021
346	20240213	142400	316265575	558	558	558	558	0
347	20240213	142300	316265575	558	558	558	558	0
348	20240213	142200	316265575	558	558	558	558	535
349	20240213	142100	315967045	558	558	558	558	1100
350	20240213	142000	315353245	556	556	556	556	0
351	20240213	141900	315353245	556	557	557	556	100
352	20240213	141800	315297644	558	558	558	558	1
353	20240213	141700	315297086	559	559	559	559	0
354	20240213	141600	315297086	559	559	559	559	0
355	20240213	141500	315297086	559	559	559	559	1
356	20240213	141400	315296527	554	554	554	554	0
357	20240213	141300	315296527	554	554	554	554	0
358	20240213	141200	315296527	554	554	554	554	2020
359	20240213	141100	314177447	554	555	555	554	300
360	20240213	141000	314011246	559	559	559	559	0
361	20240213	140900	314011246	559	559	559	559	0
362	20240213	140800	314011246	559	559	559	559	202
363	20240213	140700	313898328	560	560	560	560	0
364	20240213	140600	313898328	560	560	560	560	0
365	20240213	140500	313898328	560	560	560	560	108
366	20240213	140400	313837848	560	557	560	557	3
367	20240213	140300	313836174	558	557	561	554	6004
368	20240213	140200	310504150	556	556	556	556	0
369	20240213	140100	310504150	556	556	556	556	0
370	20240213	140000	310504150	556	556	556	556	0
371	20240213	135900	310504150	556	557	557	556	2300
372	20240213	135800	309224630	562	562	562	562	0
373	20240213	135700	309224630	562	562	562	562	355
374	20240213	135600	309025120	562	562	562	562	0
375	20240213	135500	309025120	562	562	562	562	0
376	20240213	135400	309025120	562	562	562	562	0
377	20240213	135300	309025120	562	561	562	561	100
378	20240213	135200	308968992	562	562	562	562	0
379	20240213	135100	308968992	562	557	562	557	2
380	20240213	135000	308967873	557	557	557	557	1
381	20240213	134900	308967316	562	562	562	562	22
382	20240213	134800	308954952	562	561	562	561	12365
383	20240213	134700	302008018	561	561	561	561	0
384	20240213	134600	302008018	561	560	561	560	5956
385	20240213	134500	298672657	560	555	560	555	5006
386	20240213	134400	295874322	559	559	559	559	0
387	20240213	134300	295874322	559	559	559	559	0
388	20240213	134200	295874322	559	559	559	559	0
389	20240213	134100	295874322	559	557	559	557	9062
390	20240213	134000	290816339	558	558	558	558	0
391	20240213	133900	290816339	558	558	558	558	20
392	20240213	133800	290805179	557	557	557	557	0
393	20240213	133700	290805179	557	557	557	557	0
394	20240213	133600	290805179	557	557	557	557	224
395	20240213	133500	290680411	557	557	557	557	0
396	20240213	133400	290680411	557	557	557	557	734
397	20240213	133300	290271573	557	557	557	557	634
398	20240213	133200	289918435	557	557	557	557	1100
399	20240213	133100	289305735	557	557	557	557	0
400	20240213	133000	289305735	557	557	557	557	0
401	20240213	132900	289305735	557	557	557	557	0
402	20240213	132800	289305735	557	557	557	557	0
403	20240213	132700	289305735	557	557	557	557	15
404	20240213	132600	289297380	557	557	557	557	173
405	20240213	132500	289201019	557	556	557	556	10
406	20240213	132400	289195450	554	554	554	554	1362
407	20240213	132300	288440902	554	554	554	554	0
408	20240213	132200	288440902	554	554	554	554	0
409	20240213	132100	288440902	554	554	554	554	0
410	20240213	132000	288440902	554	554	554	554	0
411	20240213	131900	288440902	554	554	554	554	35
412	20240213	131800	288421512	554	554	554	554	965
413	20240213	131700	287886902	555	554	555	554	1717
414	20240213	131600	286935667	554	555	555	554	158
415	20240213	131500	286847987	555	555	555	555	40
416	20240213	131400	286825787	555	555	555	555	0
417	20240213	131300	286825787	555	555	555	555	0
418	20240213	131200	286825787	555	555	555	555	0
419	20240213	131100	286825787	555	555	555	555	0
420	20240213	131000	286825787	555	555	555	555	0
421	20240213	130900	286825787	555	555	555	555	425
422	20240213	130800	286589912	555	555	555	555	0
423	20240213	130700	286589912	555	555	555	555	0
424	20240213	130600	286589912	555	555	555	555	0
425	20240213	130500	286589912	555	555	555	555	100
426	20240213	130400	286534412	555	555	555	555	0
427	20240213	130300	286534412	555	555	555	555	10
428	20240213	130200	286528862	554	554	554	554	20
429	20240213	130100	286517782	554	553	554	553	20
430	20240213	130000	286506712	553	554	554	553	40
431	20240213	125900	286484591	558	558	558	558	0
432	20240213	125800	286484591	558	558	558	558	0
433	20240213	125700	286484591	558	558	558	558	1
434	20240213	125600	286484033	554	554	554	554	0
435	20240213	125500	286484033	554	554	554	554	1311
436	20240213	125400	285757739	553	553	553	553	0
437	20240213	125300	285757739	553	553	553	553	0
438	20240213	125200	285757739	553	553	553	553	0
439	20240213	125100	285757739	553	553	553	553	0
440	20240213	125000	285757739	553	553	553	553	0
441	20240213	124900	285757739	553	553	553	553	0
442	20240213	124800	285757739	553	553	553	553	0
443	20240213	124700	285757739	553	553	553	553	0
444	20240213	124600	285757739	553	553	553	553	0
445	20240213	124500	285757739	553	554	554	553	3000
446	20240213	124400	284098215	554	554	554	554	476
447	20240213	124300	283834511	557	557	557	557	0
448	20240213	124200	283834511	557	557	557	557	804
449	20240213	124100	283386683	557	556	557	556	2110
450	20240213	124000	282212903	555	555	555	555	11
451	20240213	123900	282206798	556	555	556	555	16
452	20240213	123800	282197903	555	555	555	555	100
453	20240213	123700	282142403	555	555	555	555	10
454	20240213	123600	282136853	555	555	555	555	0
455	20240213	123500	282136853	555	553	555	553	41
456	20240213	123400	282114106	555	555	555	555	0
457	20240213	123300	282114106	555	553	555	553	54
458	20240213	123200	282084240	552	552	552	552	0
459	20240213	123100	282084240	552	552	552	552	0
460	20240213	123000	282084240	552	552	552	552	0
461	20240213	122900	282084240	552	552	552	552	0
462	20240213	122800	282084240	552	552	552	552	1252
463	20240213	122700	281393136	552	554	554	552	4519
464	20240213	122600	278895020	555	555	555	555	0
465	20240213	122500	278895020	555	555	555	555	0
466	20240213	122400	278895020	555	555	555	555	0
467	20240213	122300	278895020	555	555	555	555	0
468	20240213	122200	278895020	555	555	555	555	0
469	20240213	122100	278895020	555	554	555	554	7
470	20240213	122000	278891140	555	555	555	555	1
471	20240213	121900	278890585	554	554	554	554	965
472	20240213	121800	278355975	554	554	554	554	0
473	20240213	121700	278355975	554	554	554	554	37
474	20240213	121600	278335477	554	554	554	554	0
475	20240213	121500	278335477	554	554	554	553	4807
476	20240213	121400	275676879	554	554	554	554	621
477	20240213	121300	275332845	555	553	555	553	28
478	20240213	121200	275317339	553	553	553	553	0
479	20240213	121100	275317339	553	553	553	553	0
480	20240213	121000	275317339	553	553	553	553	200
481	20240213	120900	275206739	553	553	553	553	0
482	20240213	120800	275206739	553	553	553	553	0
483	20240213	120700	275206739	553	553	553	553	0
484	20240213	120600	275206739	553	553	553	553	0
485	20240213	120500	275206739	553	553	553	553	0
486	20240213	120400	275206739	553	553	553	553	1804
487	20240213	120300	274209127	553	555	555	553	1001
488	20240213	120200	273655572	554	554	554	554	16
489	20240213	120100	273646708	554	555	555	554	1392
490	20240213	120000	272875537	555	555	555	555	0
491	20240213	115900	272875537	555	555	555	555	100
492	20240213	115800	272820037	555	555	555	555	271
493	20240213	115700	272669632	556	556	556	556	0
494	20240213	115600	272669632	556	556	556	556	0
495	20240213	115500	272669632	556	556	556	556	1390
496	20240213	115400	271896792	558	558	558	558	67
497	20240213	115300	271859406	557	557	557	557	174
498	20240213	115200	271762488	557	557	557	557	0
499	20240213	115100	271762488	557	557	557	557	0
500	20240213	115000	271762488	557	557	557	557	1500
501	20240213	114900	270926988	557	557	557	557	1
502	20240213	114800	270926431	556	556	556	556	1229
503	20240213	114700	270243107	556	556	556	556	1
504	20240213	114600	270242551	553	553	553	553	0
505	20240213	114500	270242551	553	553	553	553	0
506	20240213	114400	270242551	553	553	553	553	1
507	20240213	114300	270241998	552	552	552	552	0
508	20240213	114200	270241998	552	552	552	552	6744
509	20240213	114100	266519310	552	552	552	552	0
510	20240213	114000	266519310	552	552	552	552	921
511	20240213	113900	266010918	552	552	552	552	0
512	20240213	113800	266010918	552	555	555	552	1002
513	20240213	113700	265457808	555	555	555	555	0
514	20240213	113600	265457808	555	555	555	555	2
515	20240213	113500	265456698	556	556	556	556	0
516	20240213	113400	265456698	556	556	556	556	0
517	20240213	113300	265456698	556	552	556	551	7003
518	20240213	113200	261596228	557	557	557	557	0
519	20240213	113100	261596228	557	555	557	555	10
520	20240213	113000	261590661	552	552	552	552	0
521	20240213	112900	261590661	552	553	553	552	6000
522	20240213	112800	258277289	553	553	553	553	0
523	20240213	112700	258277289	553	553	553	552	11001
524	20240213	112600	252201963	552	552	552	552	0
525	20240213	112500	252201963	552	553	553	552	1139
526	20240213	112400	251572735	558	558	558	558	0
527	20240213	112300	251572735	558	558	558	558	0
528	20240213	112200	251572735	558	558	558	558	25
529	20240213	112100	251558785	553	553	553	553	3775
530	20240213	112000	249471210	559	559	559	552	4002
531	20240213	111900	247257209	558	558	559	558	658
532	20240213	111800	246890044	558	558	558	558	423
533	20240213	111700	246654010	559	556	559	556	662
534	20240213	111600	246285717	556	556	556	556	955
535	20240213	111500	245754737	556	556	556	556	6
536	20240213	111400	245751401	556	556	556	556	15
537	20240213	111300	245743061	554	554	554	554	0
538	20240213	111200	245743061	554	553	554	553	863
539	20240213	111100	245265372	555	555	555	555	0
540	20240213	111000	245265372	555	555	555	555	2
541	20240213	110900	245264262	553	553	553	553	878
542	20240213	110800	244778728	556	556	556	556	0
543	20240213	110700	244778728	556	556	556	556	0
544	20240213	110600	244778728	556	556	556	556	0
545	20240213	110500	244778728	556	556	556	556	110
546	20240213	110400	244717568	556	553	556	552	3825
547	20240213	110300	242605024	553	554	554	553	1000
548	20240213	110200	242052002	555	555	555	555	181
549	20240213	110100	241951547	555	555	555	555	1
550	20240213	110000	241950992	553	553	553	553	1318
551	20240213	105900	241222138	555	553	555	553	2
552	20240213	105800	241221030	553	553	553	553	0
553	20240213	105700	241221030	553	553	553	553	0
554	20240213	105600	241221030	553	553	553	553	0
555	20240213	105500	241221030	553	553	553	553	0
556	20240213	105400	241221030	553	553	553	553	10000
557	20240213	105300	235691030	553	556	557	553	3182
558	20240213	105200	233929068	555	555	555	555	1121
559	20240213	105100	233306913	555	555	555	555	0
560	20240213	105000	233306913	555	555	556	555	1207
561	20240213	104900	232636848	556	556	556	556	0
562	20240213	104800	232636848	556	556	556	556	370
563	20240213	104700	232431128	556	556	556	556	1914
564	20240213	104600	231366944	556	556	556	556	0
565	20240213	104500	231366944	556	556	556	556	347
566	20240213	104400	231174012	557	557	557	557	0
567	20240213	104300	231174012	557	558	558	557	1014
568	20240213	104200	230609200	557	557	557	557	0
569	20240213	104100	230609200	557	557	557	557	44
570	20240213	104000	230584692	557	557	557	557	50
571	20240213	103900	230556842	558	558	558	558	0
572	20240213	103800	230556842	558	558	558	558	50
573	20240213	103700	230528942	558	558	558	558	101
574	20240213	103600	230472584	557	557	557	557	106
575	20240213	103500	230413542	556	556	556	556	694
576	20240213	103400	230027678	557	557	557	557	111
577	20240213	103300	229965851	556	557	557	556	559
578	20240213	103200	229654732	557	557	557	557	85
579	20240213	103100	229607387	557	557	557	557	22
580	20240213	103000	229595133	558	558	558	558	1
581	20240213	102900	229594575	557	557	557	557	200
582	20240213	102800	229483175	556	557	557	556	1000
583	20240213	102700	228927174	558	558	558	558	0
584	20240213	102600	228927174	558	555	559	554	302
585	20240213	102500	228759830	554	554	554	554	0
586	20240213	102400	228759830	554	558	558	554	18052
587	20240213	102300	218743156	556	560	561	556	3395
588	20240213	102200	216842430	561	561	561	561	0
589	20240213	102100	216842430	561	561	561	561	8
590	20240213	102000	216837942	561	561	561	561	0
591	20240213	101900	216837942	561	561	561	561	0
592	20240213	101800	216837942	561	561	561	561	26
593	20240213	101700	216823356	561	561	561	561	0
594	20240213	101600	216823356	561	561	561	561	50
595	20240213	101500	216795306	561	561	561	561	0
596	20240213	101400	216795306	561	561	561	561	300
597	20240213	101300	216627006	561	561	561	561	1
598	20240213	101200	216626445	557	557	561	557	12
599	20240213	101100	216619757	561	561	561	561	1
600	20240213	101000	216619196	560	560	560	560	278
601	20240213	100900	216463516	560	556	560	556	346
602	20240213	100800	216271136	556	556	556	556	0
603	20240213	100700	216271136	556	556	556	556	2
604	20240213	100600	216270024	560	560	560	560	5
605	20240213	100500	216267224	560	560	560	560	0
606	20240213	100400	216267224	560	559	560	559	4293
607	20240213	100300	213863156	559	558	559	558	7249
608	20240213	100200	209814226	558	558	558	558	0
609	20240213	100100	209814226	558	558	558	558	0
610	20240213	100000	209814226	558	558	558	558	302
611	20240213	095900	209645710	558	557	558	557	2739
612	20240213	095800	208119987	557	557	557	557	210
613	20240213	095700	208003017	556	556	556	556	0
614	20240213	095600	208003017	556	556	556	556	0
615	20240213	095500	208003017	556	558	558	556	103
616	20240213	095400	207945649	555	555	555	555	26
617	20240213	095300	207931219	558	558	558	555	1360
618	20240213	095200	207176272	558	558	558	558	1
619	20240213	095100	207175714	557	557	557	557	137
620	20240213	095000	207099405	558	557	558	557	68
621	20240213	094900	207061462	554	554	554	554	800
622	20240213	094800	206618262	557	555	557	555	25475
623	20240213	094700	192479288	554	555	555	554	667
624	20240213	094600	192109269	555	557	557	554	4515
625	20240213	094500	189603440	557	555	557	555	2426
626	20240213	094400	188256150	555	556	556	554	2472
627	20240213	094300	186885712	556	554	556	554	110
628	20240213	094200	186824752	554	554	554	554	965
629	20240213	094100	186290142	554	553	554	553	601
630	20240213	094000	185957788	554	554	554	554	202
631	20240213	093900	185845880	556	553	556	553	3510
632	20240213	093800	183904847	557	553	557	553	101
633	20240213	093700	183848990	553	553	553	553	40
634	20240213	093600	183826870	553	553	553	553	200
635	20240213	093500	183716270	551	551	551	551	0
636	20240213	093400	183716270	551	553	553	551	14370
637	20240213	093300	175783057	553	553	553	553	1667
638	20240213	093200	174861206	553	553	553	553	0
639	20240213	093100	174861206	553	555	555	553	3524
640	20240213	093000	172908158	555	555	555	555	1
641	20240213	092900	172907603	557	557	557	557	3
642	20240213	092800	172905932	553	554	554	553	1007
643	20240213	092700	172348961	558	553	558	553	981
644	20240213	092600	171803349	553	555	555	553	6865
645	20240213	092500	167996003	555	555	555	555	1217
646	20240213	092400	167320568	556	557	557	556	4231
647	20240213	092300	164964744	557	557	557	557	560
648	20240213	092200	164652824	558	556	558	556	11
649	20240213	092100	164646706	556	556	558	556	10546
650	20240213	092000	158782828	556	556	556	556	9434
651	20240213	091900	153537524	556	556	556	556	2595
652	20240213	091800	152094704	559	558	559	555	12792
653	20240213	091700	144988464	560	560	560	560	27
654	20240213	091600	144973344	556	558	559	556	4188
655	20240213	091500	142644791	558	560	560	555	9724
656	20240213	091400	137221228	560	562	562	556	19723
657	20240213	091300	126206945	562	564	564	562	8330
658	20240213	091200	121518732	564	565	565	564	6300
659	20240213	091100	117965332	564	564	564	564	7262
660	20240213	091000	113869564	563	566	566	563	18593
661	20240213	090900	103365328	566	566	566	566	1002
662	20240213	090800	102798196	566	566	566	566	3586
663	20240213	090700	100768520	565	569	569	563	12672
664	20240213	090600	93590270	569	573	573	568	24877
665	20240213	090500	79416692	572	576	576	571	1798
666	20240213	090400	78389449	570	570	576	570	1805
667	20240213	090300	77356687	569	575	575	569	13210
668	20240213	090200	69809481	575	581	582	572	44727
669	20240213	090100	44070100	581	578	583	575	22526
670	20240213	090000	30971757	582	590	590	576	52787