KissMeData/307870/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205600	437150093	1700	1700	1700	1700	2342
3	20240213	205500	437150093	1700	1700	1700	1700	0
4	20240213	205400	437150093	1700	1700	1700	1700	0
5	20240213	205300	437150093	1700	1700	1700	1700	0
6	20240213	205200	437150093	1700	1700	1700	1700	0
7	20240213	205100	437150093	1700	1700	1700	1700	0
8	20240213	205000	437150093	1700	1700	1700	1700	0
9	20240213	204900	437150093	1700	1700	1700	1700	0
10	20240213	204800	437150093	1700	1700	1700	1700	0
11	20240213	204700	437150093	1700	1700	1700	1700	0
12	20240213	204600	437150093	1700	1700	1700	1700	0
13	20240213	204500	437150093	1700	1700	1700	1700	0
14	20240213	204400	437150093	1700	1700	1700	1700	0
15	20240213	204300	437150093	1700	1700	1700	1700	0
16	20240213	204200	437150093	1700	1700	1700	1700	0
17	20240213	204100	437150093	1700	1700	1700	1700	0
18	20240213	204000	437150093	1700	1700	1700	1700	0
19	20240213	203900	437150093	1700	1700	1700	1700	0
20	20240213	203800	437150093	1700	1700	1700	1700	0
21	20240213	203700	437150093	1700	1700	1700	1700	0
22	20240213	203600	437150093	1700	1700	1700	1700	0
23	20240213	203500	437150093	1700	1700	1700	1700	0
24	20240213	203400	437150093	1700	1700	1700	1700	0
25	20240213	203300	437150093	1700	1700	1700	1700	0
26	20240213	203200	437150093	1700	1700	1700	1700	0
27	20240213	203100	437150093	1700	1700	1700	1700	0
28	20240213	203000	437150093	1700	1700	1700	1700	0
29	20240213	202900	437150093	1700	1700	1700	1700	0
30	20240213	202800	437150093	1700	1700	1700	1700	0
31	20240213	202700	437150093	1700	1700	1700	1700	0
32	20240213	202600	437150093	1700	1700	1700	1700	2342
33	20240213	202500	437150093	1700	1700	1700	1700	0
34	20240213	202400	437150093	1700	1700	1700	1700	0
35	20240213	202300	437150093	1700	1700	1700	1700	0
36	20240213	202200	437150093	1700	1700	1700	1700	0
37	20240213	202100	437150093	1700	1700	1700	1700	0
38	20240213	202000	437150093	1700	1700	1700	1700	0
39	20240213	201900	437150093	1700	1700	1700	1700	0
40	20240213	201800	437150093	1700	1700	1700	1700	0
41	20240213	201700	437150093	1700	1700	1700	1700	0
42	20240213	201600	437150093	1700	1700	1700	1700	0
43	20240213	201500	437150093	1700	1700	1700	1700	0
44	20240213	201400	437150093	1700	1700	1700	1700	0
45	20240213	201300	437150093	1700	1700	1700	1700	0
46	20240213	201200	437150093	1700	1700	1700	1700	0
47	20240213	201100	437150093	1700	1700	1700	1700	0
48	20240213	201000	437150093	1700	1700	1700	1700	0
49	20240213	200900	437150093	1700	1700	1700	1700	0
50	20240213	200800	437150093	1700	1700	1700	1700	0
51	20240213	200700	437150093	1700	1700	1700	1700	0
52	20240213	200600	437150093	1700	1700	1700	1700	0
53	20240213	200500	437150093	1700	1700	1700	1700	0
54	20240213	200400	437150093	1700	1700	1700	1700	0
55	20240213	200300	437150093	1700	1700	1700	1700	0
56	20240213	200200	437150093	1700	1700	1700	1700	0
57	20240213	200100	437150093	1700	1700	1700	1700	0
58	20240213	200000	437150093	1700	1700	1700	1700	0
59	20240213	195900	437150093	1700	1700	1700	1700	0
60	20240213	195800	437150093	1700	1700	1700	1700	0
61	20240213	195700	437150093	1700	1700	1700	1700	0
62	20240213	195600	437150093	1700	1700	1700	1700	2342
63	20240213	195500	437150093	1700	1700	1700	1700	0
64	20240213	195400	437150093	1700	1700	1700	1700	0
65	20240213	195300	437150093	1700	1700	1700	1700	0
66	20240213	195200	437150093	1700	1700	1700	1700	0
67	20240213	195100	437150093	1700	1700	1700	1700	0
68	20240213	195000	437150093	1700	1700	1700	1700	0
69	20240213	194900	437150093	1700	1700	1700	1700	0
70	20240213	194800	437150093	1700	1700	1700	1700	0
71	20240213	194700	437150093	1700	1700	1700	1700	0
72	20240213	194600	437150093	1700	1700	1700	1700	0
73	20240213	194500	437150093	1700	1700	1700	1700	0
74	20240213	194400	437150093	1700	1700	1700	1700	0
75	20240213	194300	437150093	1700	1700	1700	1700	0
76	20240213	194200	437150093	1700	1700	1700	1700	0
77	20240213	194100	437150093	1700	1700	1700	1700	0
78	20240213	194000	437150093	1700	1700	1700	1700	0
79	20240213	193900	437150093	1700	1700	1700	1700	0
80	20240213	193800	437150093	1700	1700	1700	1700	0
81	20240213	193700	437150093	1700	1700	1700	1700	0
82	20240213	193600	437150093	1700	1700	1700	1700	0
83	20240213	193500	437150093	1700	1700	1700	1700	0
84	20240213	193400	437150093	1700	1700	1700	1700	0
85	20240213	193300	437150093	1700	1700	1700	1700	0
86	20240213	193200	437150093	1700	1700	1700	1700	0
87	20240213	193100	437150093	1700	1700	1700	1700	0
88	20240213	193000	437150093	1700	1700	1700	1700	0
89	20240213	192900	437150093	1700	1700	1700	1700	0
90	20240213	192800	437150093	1700	1700	1700	1700	0
91	20240213	192700	437150093	1700	1700	1700	1700	0
92	20240213	192600	437150093	1700	1700	1700	1700	2342
93	20240213	192500	437150093	1700	1700	1700	1700	0
94	20240213	192400	437150093	1700	1700	1700	1700	0
95	20240213	192300	437150093	1700	1700	1700	1700	0
96	20240213	192200	437150093	1700	1700	1700	1700	0
97	20240213	192100	437150093	1700	1700	1700	1700	0
98	20240213	192000	437150093	1700	1700	1700	1700	0
99	20240213	191900	437150093	1700	1700	1700	1700	0
100	20240213	191800	437150093	1700	1700	1700	1700	0
101	20240213	191700	437150093	1700	1700	1700	1700	0
102	20240213	191600	437150093	1700	1700	1700	1700	0
103	20240213	191500	437150093	1700	1700	1700	1700	0
104	20240213	191400	437150093	1700	1700	1700	1700	0
105	20240213	191300	437150093	1700	1700	1700	1700	0
106	20240213	191200	437150093	1700	1700	1700	1700	0
107	20240213	191100	437150093	1700	1700	1700	1700	0
108	20240213	191000	437150093	1700	1700	1700	1700	0
109	20240213	190900	437150093	1700	1700	1700	1700	0
110	20240213	190800	437150093	1700	1700	1700	1700	0
111	20240213	190700	437150093	1700	1700	1700	1700	0
112	20240213	190600	437150093	1700	1700	1700	1700	0
113	20240213	190500	437150093	1700	1700	1700	1700	0
114	20240213	190400	437150093	1700	1700	1700	1700	0
115	20240213	190300	437150093	1700	1700	1700	1700	0
116	20240213	190200	437150093	1700	1700	1700	1700	0
117	20240213	190100	437150093	1700	1700	1700	1700	0
118	20240213	190000	437150093	1700	1700	1700	1700	0
119	20240213	185900	437150093	1700	1700	1700	1700	0
120	20240213	185800	437150093	1700	1700	1700	1700	0
121	20240213	185700	437150093	1700	1700	1700	1700	0
122	20240213	185600	437150093	1700	1700	1700	1700	2342
123	20240213	185500	437150093	1700	1700	1700	1700	0
124	20240213	185400	437150093	1700	1700	1700	1700	0
125	20240213	185300	437150093	1700	1700	1700	1700	0
126	20240213	185200	437150093	1700	1700	1700	1700	0
127	20240213	185100	437150093	1700	1700	1700	1700	0
128	20240213	185000	437150093	1700	1700	1700	1700	0
129	20240213	184900	437150093	1700	1700	1700	1700	0
130	20240213	184800	437150093	1700	1700	1700	1700	0
131	20240213	184700	437150093	1700	1700	1700	1700	0
132	20240213	184600	437150093	1700	1700	1700	1700	0
133	20240213	184500	437150093	1700	1700	1700	1700	0
134	20240213	184400	437150093	1700	1700	1700	1700	0
135	20240213	184300	437150093	1700	1700	1700	1700	0
136	20240213	184200	437150093	1700	1700	1700	1700	0
137	20240213	184100	437150093	1700	1700	1700	1700	0
138	20240213	184000	437150093	1700	1700	1700	1700	0
139	20240213	183900	437150093	1700	1700	1700	1700	0
140	20240213	183800	437150093	1700	1700	1700	1700	0
141	20240213	183700	437150093	1700	1700	1700	1700	0
142	20240213	183600	437150093	1700	1700	1700	1700	0
143	20240213	183500	437150093	1700	1700	1700	1700	0
144	20240213	183400	437150093	1700	1700	1700	1700	0
145	20240213	183300	437150093	1700	1700	1700	1700	0
146	20240213	183200	437150093	1700	1700	1700	1700	0
147	20240213	183100	437150093	1700	1700	1700	1700	0
148	20240213	183000	437150093	1700	1700	1700	1700	0
149	20240213	182900	437150093	1700	1700	1700	1700	0
150	20240213	182800	437150093	1700	1700	1700	1700	0
151	20240213	182700	437150093	1700	1700	1700	1700	0
152	20240213	182600	437150093	1700	1700	1700	1700	2342
153	20240213	182500	437150093	1700	1700	1700	1700	0
154	20240213	182400	437150093	1700	1700	1700	1700	0
155	20240213	182300	437150093	1700	1700	1700	1700	0
156	20240213	182200	437150093	1700	1700	1700	1700	0
157	20240213	182100	437150093	1700	1700	1700	1700	0
158	20240213	182000	437150093	1700	1700	1700	1700	0
159	20240213	181900	437150093	1700	1700	1700	1700	0
160	20240213	181800	437150093	1700	1700	1700	1700	0
161	20240213	181700	437150093	1700	1700	1700	1700	0
162	20240213	181600	437150093	1700	1700	1700	1700	0
163	20240213	181500	437150093	1700	1700	1700	1700	0
164	20240213	181400	437150093	1700	1700	1700	1700	0
165	20240213	181300	437150093	1700	1700	1700	1700	0
166	20240213	181200	437150093	1700	1700	1700	1700	0
167	20240213	181100	437150093	1700	1700	1700	1700	0
168	20240213	181000	437150093	1700	1700	1700	1700	0
169	20240213	180900	437150093	1700	1700	1700	1700	0
170	20240213	180800	437150093	1700	1700	1700	1700	0
171	20240213	180700	437150093	1700	1700	1700	1700	0
172	20240213	180600	437150093	1700	1700	1700	1700	0
173	20240213	180500	437150093	1700	1700	1700	1700	0
174	20240213	180400	437150093	1700	1700	1700	1700	0
175	20240213	180300	437150093	1700	1700	1700	1700	0
176	20240213	180200	437150093	1700	1700	1700	1700	0
177	20240213	180100	437150093	1700	1700	1700	1700	0
178	20240213	180000	437150093	1700	1700	1700	1700	0
179	20240213	175900	437150093	1700	1700	1700	1700	0
180	20240213	175800	437150093	1700	1700	1700	1700	0
181	20240213	175700	437150093	1700	1700	1700	1700	0
182	20240213	175600	437150093	1700	1700	1700	1700	2342
183	20240213	175500	437150093	1700	1700	1700	1700	0
184	20240213	175400	437150093	1700	1700	1700	1700	0
185	20240213	175300	437150093	1700	1700	1700	1700	0
186	20240213	175200	437150093	1700	1700	1700	1700	0
187	20240213	175100	437150093	1700	1700	1700	1700	0
188	20240213	175000	437150093	1700	1700	1700	1700	0
189	20240213	174900	437150093	1700	1700	1700	1700	0
190	20240213	174800	437150093	1700	1700	1700	1700	0
191	20240213	174700	437150093	1700	1700	1700	1700	0
192	20240213	174600	437150093	1700	1700	1700	1700	0
193	20240213	174500	437150093	1700	1700	1700	1700	0
194	20240213	174400	437150093	1700	1700	1700	1700	0
195	20240213	174300	437150093	1700	1700	1700	1700	0
196	20240213	174200	437150093	1700	1700	1700	1700	0
197	20240213	174100	437150093	1700	1700	1700	1700	0
198	20240213	174000	437150093	1700	1700	1700	1700	0
199	20240213	173900	437150093	1700	1700	1700	1700	0
200	20240213	173800	437150093	1700	1700	1700	1700	0
201	20240213	173700	437150093	1700	1700	1700	1700	0
202	20240213	173600	437150093	1700	1700	1700	1700	0
203	20240213	173500	437150093	1700	1700	1700	1700	0
204	20240213	173400	437150093	1700	1700	1700	1700	0
205	20240213	173300	437150093	1700	1700	1700	1700	0
206	20240213	173200	437150093	1700	1700	1700	1700	0
207	20240213	173100	437150093	1700	1700	1700	1700	0
208	20240213	173000	437150093	1700	1700	1700	1700	0
209	20240213	172900	437150093	1700	1700	1700	1700	0
210	20240213	172800	437150093	1700	1700	1700	1700	0
211	20240213	172700	437150093	1700	1700	1700	1700	0
212	20240213	172600	437150093	1700	1700	1700	1700	2342
213	20240213	172500	437150093	1700	1700	1700	1700	0
214	20240213	172400	437150093	1700	1700	1700	1700	0
215	20240213	172300	437150093	1700	1700	1700	1700	0
216	20240213	172200	437150093	1700	1700	1700	1700	0
217	20240213	172100	437150093	1700	1700	1700	1700	0
218	20240213	172000	437150093	1700	1700	1700	1700	0
219	20240213	171900	437150093	1700	1700	1700	1700	0
220	20240213	171800	437150093	1700	1700	1700	1700	0
221	20240213	171700	437150093	1700	1700	1700	1700	0
222	20240213	171600	437150093	1700	1700	1700	1700	0
223	20240213	171500	437150093	1700	1700	1700	1700	0
224	20240213	171400	437150093	1700	1700	1700	1700	0
225	20240213	171300	437150093	1700	1700	1700	1700	0
226	20240213	171200	437150093	1700	1700	1700	1700	0
227	20240213	171100	437150093	1700	1700	1700	1700	0
228	20240213	171000	437150093	1700	1700	1700	1700	0
229	20240213	170900	437150093	1700	1700	1700	1700	0
230	20240213	170800	437150093	1700	1700	1700	1700	0
231	20240213	170700	437150093	1700	1700	1700	1700	0
232	20240213	170600	437150093	1700	1700	1700	1700	0
233	20240213	170500	437150093	1700	1700	1700	1700	0
234	20240213	170400	437150093	1700	1700	1700	1700	0
235	20240213	170300	437150093	1700	1700	1700	1700	0
236	20240213	170200	437150093	1700	1700	1700	1700	0
237	20240213	170100	437150093	1700	1700	1700	1700	0
238	20240213	170000	437150093	1700	1700	1700	1700	0
239	20240213	165900	437150093	1700	1700	1700	1700	0
240	20240213	165800	437150093	1700	1700	1700	1700	0
241	20240213	165700	437150093	1700	1700	1700	1700	0
242	20240213	165600	437150093	1700	1700	1700	1700	2342
243	20240213	165500	437150093	1700	1700	1700	1700	0
244	20240213	165400	437150093	1700	1700	1700	1700	0
245	20240213	165300	437150093	1700	1700	1700	1700	0
246	20240213	165200	437150093	1700	1700	1700	1700	0
247	20240213	165100	437150093	1700	1700	1700	1700	0
248	20240213	165000	437150093	1700	1700	1700	1700	0
249	20240213	164900	437150093	1700	1700	1700	1700	0
250	20240213	164800	437150093	1700	1700	1700	1700	0
251	20240213	164700	437150093	1700	1700	1700	1700	0
252	20240213	164600	437150093	1700	1700	1700	1700	0
253	20240213	164500	437150093	1700	1700	1700	1700	0
254	20240213	164400	437150093	1700	1700	1700	1700	0
255	20240213	164300	437150093	1700	1700	1700	1700	0
256	20240213	164200	437150093	1700	1700	1700	1700	0
257	20240213	164100	437150093	1700	1700	1700	1700	0
258	20240213	164000	437150093	1700	1700	1700	1700	0
259	20240213	163900	437150093	1700	1700	1700	1700	0
260	20240213	163800	437150093	1700	1700	1700	1700	0
261	20240213	163700	437150093	1700	1700	1700	1700	0
262	20240213	163600	437150093	1700	1700	1700	1700	0
263	20240213	163500	437150093	1700	1700	1700	1700	0
264	20240213	163400	437150093	1700	1700	1700	1700	0
265	20240213	163300	437150093	1700	1700	1700	1700	0
266	20240213	163200	437150093	1700	1700	1700	1700	0
267	20240213	163100	437150093	1700	1700	1700	1700	0
268	20240213	163000	437150093	1700	1700	1700	1700	0
269	20240213	162900	437150093	1700	1700	1700	1700	0
270	20240213	162800	437150093	1700	1700	1700	1700	0
271	20240213	162700	437150093	1700	1700	1700	1700	0
272	20240213	162600	437150093	1700	1700	1700	1700	2342
273	20240213	162500	437150093	1700	1700	1700	1700	0
274	20240213	162400	437150093	1700	1700	1700	1700	0
275	20240213	162300	437150093	1700	1700	1700	1700	0
276	20240213	162200	437150093	1700	1700	1700	1700	0
277	20240213	162100	437150093	1700	1700	1700	1700	0
278	20240213	162000	437150093	1700	1700	1700	1700	0
279	20240213	161900	437150093	1700	1700	1700	1700	0
280	20240213	161800	437150093	1700	1700	1700	1700	0
281	20240213	161700	437150093	1700	1700	1700	1700	0
282	20240213	161600	437150093	1700	1700	1700	1700	0
283	20240213	161500	437150093	1700	1700	1700	1700	0
284	20240213	161400	437150093	1700	1700	1700	1700	0
285	20240213	161300	437150093	1700	1700	1700	1700	0
286	20240213	161200	437150093	1700	1700	1700	1700	0
287	20240213	161100	437150093	1700	1700	1700	1700	0
288	20240213	161000	437150093	1700	1700	1700	1700	0
289	20240213	160900	437150093	1700	1700	1700	1700	0
290	20240213	160800	437150093	1700	1700	1700	1700	0
291	20240213	160700	437150093	1700	1700	1700	1700	0
292	20240213	160600	437150093	1700	1700	1700	1700	0
293	20240213	160500	437150093	1700	1700	1700	1700	0
294	20240213	160400	437150093	1700	1700	1700	1700	0
295	20240213	160300	437150093	1700	1700	1700	1700	0
296	20240213	160200	437150093	1700	1700	1700	1700	0
297	20240213	160100	437150093	1700	1700	1700	1700	0
298	20240213	160000	437150093	1700	1700	1700	1700	0
299	20240213	155900	437150093	1700	1700	1700	1700	0
300	20240213	155800	437150093	1700	1700	1700	1700	0
301	20240213	155700	437150093	1700	1700	1700	1700	0
302	20240213	155600	437150093	1700	1700	1700	1700	2342
303	20240213	155500	437150093	1700	1700	1700	1700	0
304	20240213	155400	437150093	1700	1700	1700	1700	0
305	20240213	155300	437150093	1700	1700	1700	1700	0
306	20240213	155200	437150093	1700	1700	1700	1700	0
307	20240213	155100	437150093	1700	1700	1700	1700	0
308	20240213	155000	437150093	1700	1700	1700	1700	0
309	20240213	154900	437150093	1700	1700	1700	1700	0
310	20240213	154800	437150093	1700	1700	1700	1700	0
311	20240213	154700	437150093	1700	1700	1700	1700	0
312	20240213	154600	437150093	1700	1700	1700	1700	0
313	20240213	154500	437150093	1700	1700	1700	1700	0
314	20240213	154400	437150093	1700	1700	1700	1700	0
315	20240213	154300	437150093	1700	1700	1700	1700	0
316	20240213	154200	437150093	1700	1700	1700	1700	0
317	20240213	154100	437150093	1700	1700	1700	1700	0
318	20240213	154000	437150093	1700	1700	1700	1700	0
319	20240213	153900	437150093	1700	1700	1700	1700	0
320	20240213	153800	437150093	1700	1700	1700	1700	0
321	20240213	153700	437150093	1700	1700	1700	1700	0
322	20240213	153600	437150093	1700	1700	1700	1700	0
323	20240213	153500	437150093	1700	1700	1700	1700	0
324	20240213	153400	437150093	1700	1700	1700	1700	0
325	20240213	153300	437150093	1700	1700	1700	1700	0
326	20240213	153200	437150093	1700	1700	1700	1700	0
327	20240213	153100	437150093	1700	1700	1700	1700	0
328	20240213	153000	437150093	1700	1700	1700	1700	2342
329	20240213	152900	433168693	1696	1696	1696	1696	0
330	20240213	152800	433168693	1696	1696	1696	1696	0
331	20240213	152700	433168693	1696	1696	1696	1696	0
332	20240213	152600	433168693	1696	1696	1696	1696	0
333	20240213	152500	433168693	1696	1696	1696	1696	0
334	20240213	152400	433168693	1696	1696	1696	1696	0
335	20240213	152300	433168693	1696	1696	1696	1696	0
336	20240213	152200	433168693	1696	1696	1696	1696	0
337	20240213	152100	433168693	1696	1696	1696	1696	0
338	20240213	152000	433168693	1696	1696	1696	1696	0
339	20240213	151900	433168693	1696	1686	1696	1684	976
340	20240213	151800	431518981	1696	1696	1696	1696	0
341	20240213	151700	431518981	1696	1696	1696	1696	0
342	20240213	151600	431518981	1696	1696	1696	1696	0
343	20240213	151500	431518981	1696	1696	1696	1696	10
344	20240213	151400	431502021	1696	1696	1696	1696	0
345	20240213	151300	431502021	1696	1696	1696	1696	1
346	20240213	151200	431500325	1697	1697	1697	1697	0
347	20240213	151100	431500325	1697	1697	1697	1689	2013
348	20240213	151000	428097593	1694	1694	1694	1694	42
349	20240213	150900	428026445	1698	1698	1698	1698	70
350	20240213	150800	427907585	1698	1698	1698	1698	0
351	20240213	150700	427907585	1698	1694	1698	1694	241
352	20240213	150600	427498767	1697	1697	1697	1697	2873
353	20240213	150500	422623286	1698	1698	1698	1698	1890
354	20240213	150400	419414066	1698	1698	1698	1698	610
355	20240213	150300	418378286	1697	1697	1697	1697	0
356	20240213	150200	418378286	1697	1697	1697	1697	50
357	20240213	150100	418293436	1697	1697	1697	1697	0
358	20240213	150000	418293436	1697	1697	1697	1697	0
359	20240213	145900	418293436	1697	1697	1697	1697	0
360	20240213	145800	418293436	1697	1697	1697	1697	0
361	20240213	145700	418293436	1697	1697	1697	1697	10
362	20240213	145600	418276466	1693	1693	1693	1693	0
363	20240213	145500	418276466	1693	1693	1693	1693	0
364	20240213	145400	418276466	1693	1696	1696	1693	534
365	20240213	145300	417370808	1696	1696	1696	1696	1
366	20240213	145200	417369112	1702	1702	1702	1702	0
367	20240213	145100	417369112	1702	1702	1702	1702	743
368	20240213	145000	416104526	1694	1694	1694	1694	0
369	20240213	144900	416104526	1694	1694	1694	1694	0
370	20240213	144800	416104526	1694	1695	1695	1694	2074
371	20240213	144700	412589170	1702	1702	1702	1702	0
372	20240213	144600	412589170	1702	1702	1702	1702	1
373	20240213	144500	412587468	1694	1694	1694	1694	0
374	20240213	144400	412587468	1694	1694	1694	1694	26
375	20240213	144300	412543424	1694	1694	1694	1694	4
376	20240213	144200	412536648	1694	1694	1694	1694	0
377	20240213	144100	412536648	1694	1694	1694	1694	0
378	20240213	144000	412536648	1694	1694	1694	1694	0
379	20240213	143900	412536648	1694	1694	1694	1694	0
380	20240213	143800	412536648	1694	1694	1694	1694	6
381	20240213	143700	412526484	1693	1693	1693	1693	0
382	20240213	143600	412526484	1693	1693	1693	1693	0
383	20240213	143500	412526484	1693	1693	1693	1693	0
384	20240213	143400	412526484	1693	1693	1693	1693	0
385	20240213	143300	412526484	1693	1699	1699	1693	2001
386	20240213	143200	409126791	1699	1699	1699	1699	0
387	20240213	143100	409126791	1699	1699	1699	1699	2
388	20240213	143000	409123393	1700	1700	1700	1700	3555
389	20240213	142900	403079893	1700	1700	1700	1700	0
390	20240213	142800	403079893	1700	1700	1700	1700	0
391	20240213	142700	403079893	1700	1700	1700	1700	0
392	20240213	142600	403079893	1700	1700	1700	1700	0
393	20240213	142500	403079893	1700	1700	1700	1700	0
394	20240213	142400	403079893	1700	1700	1700	1700	0
395	20240213	142300	403079893	1700	1700	1700	1700	3000
396	20240213	142200	397979893	1700	1700	1700	1700	3000
397	20240213	142100	392879893	1700	1700	1700	1700	0
398	20240213	142000	392879893	1700	1700	1700	1700	0
399	20240213	141900	392879893	1700	1700	1700	1700	0
400	20240213	141800	392879893	1700	1700	1700	1700	0
401	20240213	141700	392879893	1700	1700	1700	1700	31
402	20240213	141600	392827193	1701	1701	1701	1701	1214
403	20240213	141500	390762179	1711	1711	1711	1711	0
404	20240213	141400	390762179	1711	1711	1711	1711	0
405	20240213	141300	390762179	1711	1711	1711	1711	0
406	20240213	141200	390762179	1711	1711	1711	1711	300
407	20240213	141100	390248879	1712	1712	1712	1712	0
408	20240213	141000	390248879	1712	1712	1712	1712	0
409	20240213	140900	390248879	1712	1712	1712	1712	300
410	20240213	140800	389735279	1712	1712	1712	1712	0
411	20240213	140700	389735279	1712	1712	1712	1712	1
412	20240213	140600	389733567	1700	1700	1700	1700	0
413	20240213	140500	389733567	1700	1700	1700	1700	0
414	20240213	140400	389733567	1700	1700	1700	1700	0
415	20240213	140300	389733567	1700	1700	1700	1700	0
416	20240213	140200	389733567	1700	1700	1700	1700	0
417	20240213	140100	389733567	1700	1700	1700	1700	0
418	20240213	140000	389733567	1700	1700	1700	1700	0
419	20240213	135900	389733567	1700	1700	1700	1700	0
420	20240213	135800	389733567	1700	1699	1700	1699	1082
421	20240213	135700	387894755	1700	1700	1700	1700	106
422	20240213	135600	387714555	1696	1696	1696	1696	0
423	20240213	135500	387714555	1696	1696	1696	1696	0
424	20240213	135400	387714555	1696	1696	1696	1696	0
425	20240213	135300	387714555	1696	1696	1696	1696	0
426	20240213	135200	387714555	1696	1696	1696	1696	0
427	20240213	135100	387714555	1696	1696	1696	1696	0
428	20240213	135000	387714555	1696	1696	1696	1696	0
429	20240213	134900	387714555	1696	1696	1696	1696	15
430	20240213	134800	387689115	1696	1696	1696	1696	0
431	20240213	134700	387689115	1696	1696	1696	1689	2491
432	20240213	134600	383464386	1696	1696	1696	1696	400
433	20240213	134500	382785986	1696	1696	1696	1696	0
434	20240213	134400	382785986	1696	1695	1696	1695	99
435	20240213	134300	382618084	1688	1688	1688	1688	922
436	20240213	134200	381061748	1688	1687	1688	1687	6600
437	20240213	134100	369921248	1688	1688	1688	1688	0
438	20240213	134000	369921248	1688	1688	1688	1688	0
439	20240213	133900	369921248	1688	1688	1688	1688	0
440	20240213	133800	369921248	1688	1688	1688	1688	494
441	20240213	133700	369087376	1688	1688	1688	1688	0
442	20240213	133600	369087376	1688	1688	1688	1688	0
443	20240213	133500	369087376	1688	1688	1688	1688	1
444	20240213	133400	369085688	1688	1688	1688	1688	43
445	20240213	133300	369013104	1696	1696	1696	1696	0
446	20240213	133200	369013104	1696	1696	1696	1696	0
447	20240213	133100	369013104	1696	1696	1696	1696	65
448	20240213	133000	368902864	1696	1696	1696	1696	1
449	20240213	132900	368901168	1696	1696	1696	1696	0
450	20240213	132800	368901168	1696	1689	1696	1689	662
451	20240213	132700	367780866	1689	1687	1689	1687	3138
452	20240213	132600	362485348	1687	1687	1687	1687	1900
453	20240213	132500	359280048	1681	1681	1681	1681	0
454	20240213	132400	359280048	1681	1681	1681	1681	0
455	20240213	132300	359280048	1681	1681	1681	1681	0
456	20240213	132200	359280048	1681	1681	1681	1681	0
457	20240213	132100	359280048	1681	1681	1681	1681	0
458	20240213	132000	359280048	1681	1681	1681	1681	1984
459	20240213	131900	355944944	1681	1680	1681	1680	146
460	20240213	131800	355699654	1681	1682	1682	1681	2212
461	20240213	131700	351981231	1689	1689	1689	1689	0
462	20240213	131600	351981231	1689	1689	1689	1689	0
463	20240213	131500	351981231	1689	1689	1689	1689	100
464	20240213	131400	351812331	1689	1689	1689	1689	0
465	20240213	131300	351812331	1689	1689	1689	1689	1400
466	20240213	131200	349447731	1689	1689	1689	1689	1
467	20240213	131100	349446042	1690	1690	1690	1690	0
468	20240213	131000	349446042	1690	1693	1695	1690	121
469	20240213	130900	349241196	1696	1696	1696	1696	0
470	20240213	130800	349241196	1696	1700	1700	1696	5870
471	20240213	130700	339285268	1700	1700	1700	1697	4602
472	20240213	130600	331466464	1701	1703	1703	1701	2522
473	20240213	130500	327175750	1708	1712	1712	1708	5
474	20240213	130400	327167202	1710	1713	1713	1710	181
475	20240213	130300	326857315	1713	1711	1713	1711	24
476	20240213	130200	326816249	1711	1706	1711	1706	10597
477	20240213	130100	308735938	1701	1700	1701	1700	8187
478	20240213	130000	294810033	1700	1700	1701	1700	2180
479	20240213	125900	291102033	1700	1705	1705	1700	2803
480	20240213	125800	286333714	1706	1706	1706	1706	12
481	20240213	125700	286313242	1709	1709	1709	1709	0
482	20240213	125600	286313242	1709	1707	1709	1707	506
483	20240213	125500	285448500	1709	1709	1709	1709	240
484	20240213	125400	285038340	1708	1708	1708	1708	0
485	20240213	125300	285038340	1708	1708	1709	1708	2300
486	20240213	125200	281108240	1706	1706	1706	1706	300
487	20240213	125100	280596440	1706	1706	1706	1706	0
488	20240213	125000	280596440	1706	1706	1706	1706	0
489	20240213	124900	280596440	1706	1706	1706	1706	0
490	20240213	124800	280596440	1706	1706	1706	1706	126
491	20240213	124700	280381484	1711	1711	1711	1711	0
492	20240213	124600	280381484	1711	1711	1711	1711	0
493	20240213	124500	280381484	1711	1711	1711	1711	0
494	20240213	124400	280381484	1711	1711	1711	1711	0
495	20240213	124300	280381484	1711	1711	1711	1711	0
496	20240213	124200	280381484	1711	1711	1711	1711	8
497	20240213	124100	280367796	1705	1705	1705	1705	472
498	20240213	124000	279563036	1705	1705	1705	1705	786
499	20240213	123900	278222906	1711	1711	1711	1711	0
500	20240213	123800	278222906	1711	1711	1711	1711	0
501	20240213	123700	278222906	1711	1711	1711	1711	0
502	20240213	123600	278222906	1711	1711	1711	1711	0
503	20240213	123500	278222906	1711	1711	1711	1711	0
504	20240213	123400	278222906	1711	1711	1711	1711	0
505	20240213	123300	278222906	1711	1711	1711	1711	20
506	20240213	123200	278188686	1711	1711	1711	1711	0
507	20240213	123100	278188686	1711	1711	1711	1711	0
508	20240213	123000	278188686	1711	1711	1711	1711	0
509	20240213	122900	278188686	1711	1711	1711	1711	0
510	20240213	122800	278188686	1711	1711	1711	1711	5
511	20240213	122700	278180131	1711	1711	1711	1711	0
512	20240213	122600	278180131	1711	1711	1711	1711	0
513	20240213	122500	278180131	1711	1711	1711	1711	0
514	20240213	122400	278180131	1711	1711	1711	1711	0
515	20240213	122300	278180131	1711	1711	1711	1711	0
516	20240213	122200	278180131	1711	1709	1711	1709	189
517	20240213	122100	277857124	1709	1709	1709	1709	0
518	20240213	122000	277857124	1709	1709	1709	1709	0
519	20240213	121900	277857124	1709	1709	1709	1709	0
520	20240213	121800	277857124	1709	1709	1709	1709	0
521	20240213	121700	277857124	1709	1709	1709	1709	0
522	20240213	121600	277857124	1709	1709	1709	1709	0
523	20240213	121500	277857124	1709	1709	1709	1709	57
524	20240213	121400	277759711	1715	1715	1715	1715	0
525	20240213	121300	277759711	1715	1715	1715	1715	0
526	20240213	121200	277759711	1715	1715	1715	1715	0
527	20240213	121100	277759711	1715	1715	1715	1715	57
528	20240213	121000	277661956	1715	1715	1715	1715	0
529	20240213	120900	277661956	1715	1715	1715	1715	0
530	20240213	120800	277661956	1715	1715	1715	1715	0
531	20240213	120700	277661956	1715	1715	1715	1715	0
532	20240213	120600	277661956	1715	1715	1715	1715	0
533	20240213	120500	277661956	1715	1715	1715	1715	0
534	20240213	120400	277661956	1715	1715	1715	1715	0
535	20240213	120300	277661956	1715	1715	1715	1715	0
536	20240213	120200	277661956	1715	1715	1715	1715	0
537	20240213	120100	277661956	1715	1715	1715	1715	1000
538	20240213	120000	275946956	1716	1716	1716	1716	0
539	20240213	115900	275946956	1716	1716	1716	1716	1
540	20240213	115800	275945240	1713	1712	1713	1712	390
541	20240213	115700	275277182	1710	1710	1710	1710	2000
542	20240213	115600	271857182	1710	1710	1710	1710	10
543	20240213	115500	271840082	1707	1707	1707	1707	0
544	20240213	115400	271840082	1707	1701	1707	1701	9941
545	20240213	115300	254899627	1701	1701	1701	1701	1000
546	20240213	115200	253198627	1701	1701	1701	1701	0
547	20240213	115100	253198627	1701	1701	1701	1701	0
548	20240213	115000	253198627	1701	1701	1701	1701	1
549	20240213	114900	253196926	1701	1704	1704	1701	142
550	20240213	114800	252955183	1705	1705	1705	1705	0
551	20240213	114700	252955183	1705	1705	1705	1705	10
552	20240213	114600	252938133	1706	1707	1707	1706	1549
553	20240213	114500	250294539	1707	1707	1707	1707	0
554	20240213	114400	250294539	1707	1707	1707	1707	0
555	20240213	114300	250294539	1707	1707	1707	1707	16
556	20240213	114200	250267227	1706	1706	1706	1706	0
557	20240213	114100	250267227	1706	1713	1713	1706	462
558	20240213	114000	249476093	1707	1707	1707	1707	0
559	20240213	113900	249476093	1707	1707	1707	1707	20
560	20240213	113800	249441953	1707	1707	1707	1707	30
561	20240213	113700	249390743	1715	1715	1715	1715	0
562	20240213	113600	249390743	1715	1715	1715	1715	1
563	20240213	113500	249389028	1706	1706	1706	1706	0
564	20240213	113400	249389028	1706	1706	1706	1706	0
565	20240213	113300	249389028	1706	1706	1706	1706	0
566	20240213	113200	249389028	1706	1708	1708	1706	277
567	20240213	113100	248916385	1711	1712	1712	1711	176
568	20240213	113000	248615190	1712	1709	1712	1709	1888
569	20240213	112900	245385955	1707	1707	1707	1707	0
570	20240213	112800	245385955	1707	1707	1707	1707	0
571	20240213	112700	245385955	1707	1707	1707	1707	1
572	20240213	112600	245384248	1707	1707	1707	1707	0
573	20240213	112500	245384248	1707	1707	1707	1707	0
574	20240213	112400	245384248	1707	1707	1707	1707	79
575	20240213	112300	245249395	1707	1707	1707	1707	0
576	20240213	112200	245249395	1707	1707	1707	1707	1
577	20240213	112100	245247688	1708	1708	1708	1708	0
578	20240213	112000	245247688	1708	1708	1708	1708	0
579	20240213	111900	245247688	1708	1708	1708	1708	0
580	20240213	111800	245247688	1708	1708	1708	1708	2
581	20240213	111700	245244272	1710	1707	1710	1707	1372
582	20240213	111600	242901049	1707	1706	1707	1706	26
583	20240213	111500	242856692	1706	1706	1706	1706	685
584	20240213	111400	241688082	1700	1700	1700	1700	33
585	20240213	111300	241631982	1700	1700	1700	1700	0
586	20240213	111200	241631982	1700	1700	1700	1700	0
587	20240213	111100	241631982	1700	1700	1700	1700	812
588	20240213	111000	240251582	1700	1697	1700	1697	1188
589	20240213	110900	238232084	1697	1697	1697	1697	0
590	20240213	110800	238232084	1697	1697	1697	1697	0
591	20240213	110700	238232084	1697	1697	1697	1697	0
592	20240213	110600	238232084	1697	1697	1697	1697	0
593	20240213	110500	238232084	1697	1697	1697	1697	3
594	20240213	110400	238226993	1693	1693	1693	1693	0
595	20240213	110300	238226993	1693	1693	1693	1693	0
596	20240213	110200	238226993	1693	1693	1693	1693	5
597	20240213	110100	238218528	1693	1693	1693	1693	0
598	20240213	110000	238218528	1693	1693	1693	1693	32
599	20240213	105900	238164352	1696	1696	1696	1696	60
600	20240213	105800	238062592	1696	1698	1698	1696	138
601	20240213	105700	237828410	1696	1696	1696	1696	0
602	20240213	105600	237828410	1696	1696	1696	1696	0
603	20240213	105500	237828410	1696	1696	1696	1696	0
604	20240213	105400	237828410	1696	1692	1697	1692	2061
605	20240213	105300	234330997	1692	1692	1692	1692	19
606	20240213	105200	234298849	1696	1692	1696	1692	522
607	20240213	105100	233415621	1692	1692	1692	1692	2
608	20240213	105000	233412237	1692	1692	1692	1692	72
609	20240213	104900	233290413	1692	1692	1692	1692	0
610	20240213	104800	233290413	1692	1692	1692	1692	0
611	20240213	104700	233290413	1692	1692	1692	1692	1
612	20240213	104600	233288721	1680	1680	1680	1680	0
613	20240213	104500	233288721	1680	1680	1680	1680	0
614	20240213	104400	233288721	1680	1697	1698	1678	3499
615	20240213	104300	227384845	1698	1698	1698	1698	0
616	20240213	104200	227384845	1698	1698	1698	1698	0
617	20240213	104100	227384845	1698	1698	1698	1698	0
618	20240213	104000	227384845	1698	1698	1698	1698	0
619	20240213	103900	227384845	1698	1698	1698	1698	0
620	20240213	103800	227384845	1698	1690	1698	1690	101
621	20240213	103700	227214147	1696	1696	1696	1696	0
622	20240213	103600	227214147	1696	1696	1696	1696	83
623	20240213	103500	227073379	1696	1697	1697	1696	339
624	20240213	103400	226498430	1700	1702	1702	1700	2163
625	20240213	103300	222819504	1706	1715	1715	1706	5020
626	20240213	103200	214245675	1715	1715	1715	1715	5
627	20240213	103100	214237100	1712	1712	1712	1712	590
628	20240213	103000	213227020	1715	1716	1716	1715	130
629	20240213	102900	213004062	1718	1718	1718	1718	0
630	20240213	102800	213004062	1718	1718	1718	1718	437
631	20240213	102700	212253296	1718	1716	1718	1716	205
632	20240213	102600	211901116	1715	1715	1715	1715	0
633	20240213	102500	211901116	1715	1715	1715	1715	0
634	20240213	102400	211901116	1715	1715	1715	1715	0
635	20240213	102300	211901116	1715	1715	1715	1715	0
636	20240213	102200	211901116	1715	1715	1715	1715	0
637	20240213	102100	211901116	1715	1715	1715	1715	0
638	20240213	102000	211901116	1715	1711	1715	1711	2559
639	20240213	101900	207518532	1711	1711	1711	1711	75
640	20240213	101800	207390207	1711	1707	1711	1707	1958
641	20240213	101700	204043145	1707	1707	1707	1707	12
642	20240213	101600	204022661	1707	1707	1707	1707	15
643	20240213	101500	203997056	1707	1707	1707	1707	330
644	20240213	101400	203433746	1707	1707	1707	1707	100
645	20240213	101300	203263046	1715	1717	1717	1715	303
646	20240213	101200	202743045	1719	1712	1719	1712	3923
647	20240213	101100	196011066	1711	1704	1711	1704	930
648	20240213	101000	194424236	1710	1710	1710	1710	0
649	20240213	100900	194424236	1710	1710	1710	1710	623
650	20240213	100800	193358906	1703	1703	1703	1703	200
651	20240213	100700	193018306	1697	1702	1702	1697	2500
652	20240213	100600	188773839	1700	1701	1701	1700	600
653	20240213	100500	187753820	1697	1697	1697	1697	0
654	20240213	100400	187753820	1697	1713	1713	1697	522
655	20240213	100300	186866110	1696	1696	1696	1696	0
656	20240213	100200	186866110	1696	1696	1696	1696	600
657	20240213	100100	185848510	1713	1713	1713	1713	5000
658	20240213	100000	177283510	1713	1706	1714	1706	3982
659	20240213	095900	170473630	1705	1699	1705	1699	1232
660	20240213	095800	168375510	1695	1695	1695	1695	0
661	20240213	095700	168375510	1695	1695	1695	1695	0
662	20240213	095600	168375510	1695	1695	1695	1695	0
663	20240213	095500	168375510	1695	1695	1695	1695	0
664	20240213	095400	168375510	1695	1695	1695	1695	0
665	20240213	095300	168375510	1695	1695	1695	1695	0
666	20240213	095200	168375510	1695	1695	1695	1695	0
667	20240213	095100	168375510	1695	1695	1695	1695	300
668	20240213	095000	167867010	1694	1693	1694	1692	55
669	20240213	094900	167773883	1692	1692	1692	1692	451
670	20240213	094800	167010791	1698	1698	1698	1698	51
671	20240213	094700	166924193	1687	1687	1687	1687	3
672	20240213	094600	166919132	1698	1686	1698	1684	194
673	20240213	094500	166591768	1695	1695	1695	1695	32
674	20240213	094400	166537528	1699	1695	1699	1695	2
675	20240213	094300	166534134	1695	1695	1695	1695	1
676	20240213	094200	166532439	1695	1699	1699	1695	615
677	20240213	094100	165489914	1699	1700	1700	1699	850
678	20240213	094000	164044962	1700	1701	1701	1700	404
679	20240213	093900	163357958	1706	1706	1706	1706	0
680	20240213	093800	163357958	1706	1706	1706	1699	2170
681	20240213	093700	159660898	1708	1709	1710	1708	3208
682	20240213	093600	154178384	1710	1713	1713	1710	2220
683	20240213	093500	150379388	1715	1709	1715	1709	5994
684	20240213	093400	140106888	1709	1702	1709	1702	2
685	20240213	093300	140103477	1701	1701	1701	1701	999
686	20240213	093200	138404178	1701	1710	1710	1701	1146
687	20240213	093100	136449018	1709	1709	1715	1701	4976
688	20240213	093000	127946492	1709	1709	1710	1708	2367
689	20240213	092900	123900776	1701	1689	1701	1681	7089
690	20240213	092800	111876987	1677	1677	1677	1677	0
691	20240213	092700	111876987	1677	1697	1697	1675	429
692	20240213	092600	111149735	1696	1675	1696	1662	172
693	20240213	092500	110861427	1662	1662	1662	1662	0
694	20240213	092400	110861427	1662	1657	1662	1657	16531
695	20240213	092300	83390966	1657	1657	1657	1657	14
696	20240213	092200	83367768	1659	1659	1659	1659	0
697	20240213	092100	83367768	1659	1659	1659	1659	0
698	20240213	092000	83367768	1659	1659	1659	1659	200
699	20240213	091900	83035968	1660	1662	1662	1647	4266
700	20240213	091800	75950849	1662	1662	1662	1662	13
701	20240213	091700	75929243	1661	1661	1661	1661	0
702	20240213	091600	75929243	1661	1661	1661	1661	0
703	20240213	091500	75929243	1661	1662	1662	1661	8476
704	20240213	091400	61849159	1662	1660	1677	1660	8577
705	20240213	091300	47601681	1661	1670	1698	1661	1274
706	20240213	091200	45461552	1673	1660	1699	1660	7100
707	20240213	091100	33526882	1660	1641	1660	1640	9556
708	20240213	091000	17748768	1643	1640	1643	1640	930
709	20240213	090900	16222419	1641	1641	1641	1641	110
710	20240213	090800	16041909	1642	1641	1642	1641	170
711	20240213	090700	15762869	1641	1642	1642	1641	1181
712	20240213	090600	13823718	1641	1639	1641	1639	162
713	20240213	090500	13557883	1641	1641	1641	1641	164
714	20240213	090400	13288759	1642	1642	1642	1642	93
715	20240213	090300	13136053	1642	1642	1642	1642	73
716	20240213	090200	13016187	1644	1644	1644	1644	100
717	20240213	090100	12851787	1624	1648	1648	1624	2397
718	20240213	090000	8949531	1650	1650	1650	1649	5424