KissMeData/143540/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201400	92242727	1005	1005	1005	1005	4330
3	20240213	201300	92242727	1005	1005	1005	1005	0
4	20240213	201200	92242727	1005	1005	1005	1005	0
5	20240213	201100	92242727	1005	1005	1005	1005	0
6	20240213	201000	92242727	1005	1005	1005	1005	0
7	20240213	200900	92242727	1005	1005	1005	1005	0
8	20240213	200800	92242727	1005	1005	1005	1005	0
9	20240213	200700	92242727	1005	1005	1005	1005	0
10	20240213	200600	92242727	1005	1005	1005	1005	0
11	20240213	200500	92242727	1005	1005	1005	1005	0
12	20240213	200400	92242727	1005	1005	1005	1005	0
13	20240213	200300	92242727	1005	1005	1005	1005	0
14	20240213	200200	92242727	1005	1005	1005	1005	0
15	20240213	200100	92242727	1005	1005	1005	1005	0
16	20240213	200000	92242727	1005	1005	1005	1005	0
17	20240213	195900	92242727	1005	1005	1005	1005	0
18	20240213	195800	92242727	1005	1005	1005	1005	0
19	20240213	195700	92242727	1005	1005	1005	1005	0
20	20240213	195600	92242727	1005	1005	1005	1005	0
21	20240213	195500	92242727	1005	1005	1005	1005	0
22	20240213	195400	92242727	1005	1005	1005	1005	0
23	20240213	195300	92242727	1005	1005	1005	1005	0
24	20240213	195200	92242727	1005	1005	1005	1005	0
25	20240213	195100	92242727	1005	1005	1005	1005	0
26	20240213	195000	92242727	1005	1005	1005	1005	0
27	20240213	194900	92242727	1005	1005	1005	1005	0
28	20240213	194800	92242727	1005	1005	1005	1005	0
29	20240213	194700	92242727	1005	1005	1005	1005	0
30	20240213	194600	92242727	1005	1005	1005	1005	0
31	20240213	194500	92242727	1005	1005	1005	1005	0
32	20240213	194400	92242727	1005	1005	1005	1005	4330
33	20240213	194300	92242727	1005	1005	1005	1005	0
34	20240213	194200	92242727	1005	1005	1005	1005	0
35	20240213	194100	92242727	1005	1005	1005	1005	0
36	20240213	194000	92242727	1005	1005	1005	1005	0
37	20240213	193900	92242727	1005	1005	1005	1005	0
38	20240213	193800	92242727	1005	1005	1005	1005	0
39	20240213	193700	92242727	1005	1005	1005	1005	0
40	20240213	193600	92242727	1005	1005	1005	1005	0
41	20240213	193500	92242727	1005	1005	1005	1005	0
42	20240213	193400	92242727	1005	1005	1005	1005	0
43	20240213	193300	92242727	1005	1005	1005	1005	0
44	20240213	193200	92242727	1005	1005	1005	1005	0
45	20240213	193100	92242727	1005	1005	1005	1005	0
46	20240213	193000	92242727	1005	1005	1005	1005	0
47	20240213	192900	92242727	1005	1005	1005	1005	0
48	20240213	192800	92242727	1005	1005	1005	1005	0
49	20240213	192700	92242727	1005	1005	1005	1005	0
50	20240213	192600	92242727	1005	1005	1005	1005	0
51	20240213	192500	92242727	1005	1005	1005	1005	0
52	20240213	192400	92242727	1005	1005	1005	1005	0
53	20240213	192300	92242727	1005	1005	1005	1005	0
54	20240213	192200	92242727	1005	1005	1005	1005	0
55	20240213	192100	92242727	1005	1005	1005	1005	0
56	20240213	192000	92242727	1005	1005	1005	1005	0
57	20240213	191900	92242727	1005	1005	1005	1005	0
58	20240213	191800	92242727	1005	1005	1005	1005	0
59	20240213	191700	92242727	1005	1005	1005	1005	0
60	20240213	191600	92242727	1005	1005	1005	1005	0
61	20240213	191500	92242727	1005	1005	1005	1005	0
62	20240213	191400	92242727	1005	1005	1005	1005	4330
63	20240213	191300	92242727	1005	1005	1005	1005	0
64	20240213	191200	92242727	1005	1005	1005	1005	0
65	20240213	191100	92242727	1005	1005	1005	1005	0
66	20240213	191000	92242727	1005	1005	1005	1005	0
67	20240213	190900	92242727	1005	1005	1005	1005	0
68	20240213	190800	92242727	1005	1005	1005	1005	0
69	20240213	190700	92242727	1005	1005	1005	1005	0
70	20240213	190600	92242727	1005	1005	1005	1005	0
71	20240213	190500	92242727	1005	1005	1005	1005	0
72	20240213	190400	92242727	1005	1005	1005	1005	0
73	20240213	190300	92242727	1005	1005	1005	1005	0
74	20240213	190200	92242727	1005	1005	1005	1005	0
75	20240213	190100	92242727	1005	1005	1005	1005	0
76	20240213	190000	92242727	1005	1005	1005	1005	0
77	20240213	185900	92242727	1005	1005	1005	1005	0
78	20240213	185800	92242727	1005	1005	1005	1005	0
79	20240213	185700	92242727	1005	1005	1005	1005	0
80	20240213	185600	92242727	1005	1005	1005	1005	0
81	20240213	185500	92242727	1005	1005	1005	1005	0
82	20240213	185400	92242727	1005	1005	1005	1005	0
83	20240213	185300	92242727	1005	1005	1005	1005	0
84	20240213	185200	92242727	1005	1005	1005	1005	0
85	20240213	185100	92242727	1005	1005	1005	1005	0
86	20240213	185000	92242727	1005	1005	1005	1005	0
87	20240213	184900	92242727	1005	1005	1005	1005	0
88	20240213	184800	92242727	1005	1005	1005	1005	0
89	20240213	184700	92242727	1005	1005	1005	1005	0
90	20240213	184600	92242727	1005	1005	1005	1005	0
91	20240213	184500	92242727	1005	1005	1005	1005	0
92	20240213	184400	92242727	1005	1005	1005	1005	4330
93	20240213	184300	92242727	1005	1005	1005	1005	0
94	20240213	184200	92242727	1005	1005	1005	1005	0
95	20240213	184100	92242727	1005	1005	1005	1005	0
96	20240213	184000	92242727	1005	1005	1005	1005	0
97	20240213	183900	92242727	1005	1005	1005	1005	0
98	20240213	183800	92242727	1005	1005	1005	1005	0
99	20240213	183700	92242727	1005	1005	1005	1005	0
100	20240213	183600	92242727	1005	1005	1005	1005	0
101	20240213	183500	92242727	1005	1005	1005	1005	0
102	20240213	183400	92242727	1005	1005	1005	1005	0
103	20240213	183300	92242727	1005	1005	1005	1005	0
104	20240213	183200	92242727	1005	1005	1005	1005	0
105	20240213	183100	92242727	1005	1005	1005	1005	0
106	20240213	183000	92242727	1005	1005	1005	1005	0
107	20240213	182900	92242727	1005	1005	1005	1005	0
108	20240213	182800	92242727	1005	1005	1005	1005	0
109	20240213	182700	92242727	1005	1005	1005	1005	0
110	20240213	182600	92242727	1005	1005	1005	1005	0
111	20240213	182500	92242727	1005	1005	1005	1005	0
112	20240213	182400	92242727	1005	1005	1005	1005	0
113	20240213	182300	92242727	1005	1005	1005	1005	0
114	20240213	182200	92242727	1005	1005	1005	1005	0
115	20240213	182100	92242727	1005	1005	1005	1005	0
116	20240213	182000	92242727	1005	1005	1005	1005	0
117	20240213	181900	92242727	1005	1005	1005	1005	0
118	20240213	181800	92242727	1005	1005	1005	1005	0
119	20240213	181700	92242727	1005	1005	1005	1005	0
120	20240213	181600	92242727	1005	1005	1005	1005	0
121	20240213	181500	92242727	1005	1005	1005	1005	0
122	20240213	181400	92242727	1005	1005	1005	1005	4330
123	20240213	181300	92242727	1005	1005	1005	1005	0
124	20240213	181200	92242727	1005	1005	1005	1005	0
125	20240213	181100	92242727	1005	1005	1005	1005	0
126	20240213	181000	92242727	1005	1005	1005	1005	0
127	20240213	180900	92242727	1005	1005	1005	1005	0
128	20240213	180800	92242727	1005	1005	1005	1005	0
129	20240213	180700	92242727	1005	1005	1005	1005	0
130	20240213	180600	92242727	1005	1005	1005	1005	0
131	20240213	180500	92242727	1005	1005	1005	1005	0
132	20240213	180400	92242727	1005	1005	1005	1005	0
133	20240213	180300	92242727	1005	1005	1005	1005	0
134	20240213	180200	92242727	1005	1005	1005	1005	0
135	20240213	180100	92242727	1005	1005	1005	1005	0
136	20240213	180000	92242727	1005	1005	1005	1005	0
137	20240213	175900	92242727	1005	1005	1005	1005	0
138	20240213	175800	92242727	1005	1005	1005	1005	0
139	20240213	175700	92242727	1005	1005	1005	1005	0
140	20240213	175600	92242727	1005	1005	1005	1005	0
141	20240213	175500	92242727	1005	1005	1005	1005	0
142	20240213	175400	92242727	1005	1005	1005	1005	0
143	20240213	175300	92242727	1005	1005	1005	1005	0
144	20240213	175200	92242727	1005	1005	1005	1005	0
145	20240213	175100	92242727	1005	1005	1005	1005	0
146	20240213	175000	92242727	1005	1005	1005	1005	0
147	20240213	174900	92242727	1005	1005	1005	1005	0
148	20240213	174800	92242727	1005	1005	1005	1005	0
149	20240213	174700	92242727	1005	1005	1005	1005	0
150	20240213	174600	92242727	1005	1005	1005	1005	0
151	20240213	174500	92242727	1005	1005	1005	1005	0
152	20240213	174400	92242727	1005	1005	1005	1005	4330
153	20240213	174300	92242727	1005	1005	1005	1005	0
154	20240213	174200	92242727	1005	1005	1005	1005	0
155	20240213	174100	92242727	1005	1005	1005	1005	0
156	20240213	174000	92242727	1005	1005	1005	1005	0
157	20240213	173900	92242727	1005	1005	1005	1005	0
158	20240213	173800	92242727	1005	1005	1005	1005	0
159	20240213	173700	92242727	1005	1005	1005	1005	0
160	20240213	173600	92242727	1005	1005	1005	1005	0
161	20240213	173500	92242727	1005	1005	1005	1005	0
162	20240213	173400	92242727	1005	1005	1005	1005	0
163	20240213	173300	92242727	1005	1005	1005	1005	0
164	20240213	173200	92242727	1005	1005	1005	1005	0
165	20240213	173100	92242727	1005	1005	1005	1005	0
166	20240213	173000	92242727	1005	1005	1005	1005	0
167	20240213	172900	92242727	1005	1005	1005	1005	0
168	20240213	172800	92242727	1005	1005	1005	1005	0
169	20240213	172700	92242727	1005	1005	1005	1005	0
170	20240213	172600	92242727	1005	1005	1005	1005	0
171	20240213	172500	92242727	1005	1005	1005	1005	0
172	20240213	172400	92242727	1005	1005	1005	1005	0
173	20240213	172300	92242727	1005	1005	1005	1005	0
174	20240213	172200	92242727	1005	1005	1005	1005	0
175	20240213	172100	92242727	1005	1005	1005	1005	0
176	20240213	172000	92242727	1005	1005	1005	1005	0
177	20240213	171900	92242727	1005	1005	1005	1005	0
178	20240213	171800	92242727	1005	1005	1005	1005	0
179	20240213	171700	92242727	1005	1005	1005	1005	0
180	20240213	171600	92242727	1005	1005	1005	1005	0
181	20240213	171500	92242727	1005	1005	1005	1005	0
182	20240213	171400	92242727	1005	1005	1005	1005	4330
183	20240213	171300	92242727	1005	1005	1005	1005	0
184	20240213	171200	92242727	1005	1005	1005	1005	0
185	20240213	171100	92242727	1005	1005	1005	1005	0
186	20240213	171000	92242727	1005	1005	1005	1005	0
187	20240213	170900	92242727	1005	1005	1005	1005	0
188	20240213	170800	92242727	1005	1005	1005	1005	0
189	20240213	170700	92242727	1005	1005	1005	1005	0
190	20240213	170600	92242727	1005	1005	1005	1005	0
191	20240213	170500	92242727	1005	1005	1005	1005	0
192	20240213	170400	92242727	1005	1005	1005	1005	0
193	20240213	170300	92242727	1005	1005	1005	1005	0
194	20240213	170200	92242727	1005	1005	1005	1005	0
195	20240213	170100	92242727	1005	1005	1005	1005	0
196	20240213	170000	92242727	1005	1005	1005	1005	0
197	20240213	165900	92242727	1005	1005	1005	1005	0
198	20240213	165800	92242727	1005	1005	1005	1005	0
199	20240213	165700	92242727	1005	1005	1005	1005	0
200	20240213	165600	92242727	1005	1005	1005	1005	0
201	20240213	165500	92242727	1005	1005	1005	1005	0
202	20240213	165400	92242727	1005	1005	1005	1005	0
203	20240213	165300	92242727	1005	1005	1005	1005	0
204	20240213	165200	92242727	1005	1005	1005	1005	0
205	20240213	165100	92242727	1005	1005	1005	1005	0
206	20240213	165000	92242727	1005	1005	1005	1005	0
207	20240213	164900	92242727	1005	1005	1005	1005	0
208	20240213	164800	92242727	1005	1005	1005	1005	0
209	20240213	164700	92242727	1005	1005	1005	1005	0
210	20240213	164600	92242727	1005	1005	1005	1005	0
211	20240213	164500	92242727	1005	1005	1005	1005	0
212	20240213	164400	92242727	1005	1005	1005	1005	4330
213	20240213	164300	92242727	1005	1005	1005	1005	0
214	20240213	164200	92242727	1005	1005	1005	1005	0
215	20240213	164100	92242727	1005	1005	1005	1005	0
216	20240213	164000	92242727	1005	1005	1005	1005	0
217	20240213	163900	92242727	1005	1005	1005	1005	0
218	20240213	163800	92242727	1005	1005	1005	1005	0
219	20240213	163700	92242727	1005	1005	1005	1005	0
220	20240213	163600	92242727	1005	1005	1005	1005	0
221	20240213	163500	92242727	1005	1005	1005	1005	0
222	20240213	163400	92242727	1005	1005	1005	1005	0
223	20240213	163300	92242727	1005	1005	1005	1005	0
224	20240213	163200	92242727	1005	1005	1005	1005	0
225	20240213	163100	92242727	1005	1005	1005	1005	0
226	20240213	163000	92242727	1005	1005	1005	1005	0
227	20240213	162900	92242727	1005	1005	1005	1005	0
228	20240213	162800	92242727	1005	1005	1005	1005	0
229	20240213	162700	92242727	1005	1005	1005	1005	0
230	20240213	162600	92242727	1005	1005	1005	1005	0
231	20240213	162500	92242727	1005	1005	1005	1005	0
232	20240213	162400	92242727	1005	1005	1005	1005	0
233	20240213	162300	92242727	1005	1005	1005	1005	0
234	20240213	162200	92242727	1005	1005	1005	1005	0
235	20240213	162100	92242727	1005	1005	1005	1005	0
236	20240213	162000	92242727	1005	1005	1005	1005	0
237	20240213	161900	92242727	1005	1005	1005	1005	0
238	20240213	161800	92242727	1005	1005	1005	1005	0
239	20240213	161700	92242727	1005	1005	1005	1005	0
240	20240213	161600	92242727	1005	1005	1005	1005	0
241	20240213	161500	92242727	1005	1005	1005	1005	0
242	20240213	161400	92242727	1005	1005	1005	1005	4330
243	20240213	161300	92242727	1005	1005	1005	1005	0
244	20240213	161200	92242727	1005	1005	1005	1005	0
245	20240213	161100	92242727	1005	1005	1005	1005	0
246	20240213	161000	92242727	1005	1005	1005	1005	0
247	20240213	160900	92242727	1005	1005	1005	1005	0
248	20240213	160800	92242727	1005	1005	1005	1005	0
249	20240213	160700	92242727	1005	1005	1005	1005	0
250	20240213	160600	92242727	1005	1005	1005	1005	0
251	20240213	160500	92242727	1005	1005	1005	1005	0
252	20240213	160400	92242727	1005	1005	1005	1005	0
253	20240213	160300	92242727	1005	1005	1005	1005	0
254	20240213	160200	92242727	1005	1005	1005	1005	0
255	20240213	160100	92242727	1005	1005	1005	1005	0
256	20240213	160000	92242727	1005	1005	1005	1005	0
257	20240213	155900	92242727	1005	1005	1005	1005	0
258	20240213	155800	92242727	1005	1005	1005	1005	0
259	20240213	155700	92242727	1005	1005	1005	1005	0
260	20240213	155600	92242727	1005	1005	1005	1005	0
261	20240213	155500	92242727	1005	1005	1005	1005	0
262	20240213	155400	92242727	1005	1005	1005	1005	0
263	20240213	155300	92242727	1005	1005	1005	1005	0
264	20240213	155200	92242727	1005	1005	1005	1005	0
265	20240213	155100	92242727	1005	1005	1005	1005	0
266	20240213	155000	92242727	1005	1005	1005	1005	0
267	20240213	154900	92242727	1005	1005	1005	1005	0
268	20240213	154800	92242727	1005	1005	1005	1005	0
269	20240213	154700	92242727	1005	1005	1005	1005	0
270	20240213	154600	92242727	1005	1005	1005	1005	0
271	20240213	154500	92242727	1005	1005	1005	1005	0
272	20240213	154400	92242727	1005	1005	1005	1005	4330
273	20240213	154300	92242727	1005	1005	1005	1005	0
274	20240213	154200	92242727	1005	1005	1005	1005	0
275	20240213	154100	92242727	1005	1005	1005	1005	0
276	20240213	154000	92242727	1005	1005	1005	1005	0
277	20240213	153900	92242727	1005	1005	1005	1005	0
278	20240213	153800	92242727	1005	1005	1005	1005	0
279	20240213	153700	92242727	1005	1005	1005	1005	0
280	20240213	153600	92242727	1005	1005	1005	1005	0
281	20240213	153500	92242727	1005	1005	1005	1005	0
282	20240213	153400	92242727	1005	1005	1005	1005	0
283	20240213	153300	92242727	1005	1005	1005	1005	0
284	20240213	153200	92242727	1005	1005	1005	1005	0
285	20240213	153100	92242727	1005	1005	1005	1005	0
286	20240213	153000	92242727	1005	1005	1005	1005	4330
287	20240213	152900	87891077	996	996	996	996	0
288	20240213	152800	87891077	996	996	996	996	0
289	20240213	152700	87891077	996	996	996	996	0
290	20240213	152600	87891077	996	996	996	996	0
291	20240213	152500	87891077	996	996	996	996	0
292	20240213	152400	87891077	996	996	996	996	0
293	20240213	152300	87891077	996	996	996	996	0
294	20240213	152200	87891077	996	996	996	996	0
295	20240213	152100	87891077	996	996	996	996	0
296	20240213	152000	87891077	996	996	996	996	0
297	20240213	151900	87891077	996	991	1009	991	4295
298	20240213	151800	83620698	990	988	990	988	3512
299	20240213	151700	80144317	988	988	988	988	378
300	20240213	151600	79770853	988	989	989	988	483
301	20240213	151500	79293643	988	988	988	988	1
302	20240213	151400	79292655	988	989	989	988	4
303	20240213	151300	79288702	989	989	989	989	13
304	20240213	151200	79275845	990	990	990	990	0
305	20240213	151100	79275845	990	990	990	990	0
306	20240213	151000	79275845	990	990	990	990	0
307	20240213	150900	79275845	990	990	990	990	0
308	20240213	150800	79275845	990	990	990	990	3
309	20240213	150700	79272875	990	990	990	990	8
310	20240213	150600	79264955	990	988	990	988	369
311	20240213	150500	78900180	986	986	986	986	0
312	20240213	150400	78900180	986	986	986	986	0
313	20240213	150300	78900180	986	986	986	986	0
314	20240213	150200	78900180	986	986	986	986	1
315	20240213	150100	78899194	988	988	988	988	0
316	20240213	150000	78899194	988	988	988	988	0
317	20240213	145900	78899194	988	986	988	986	300
318	20240213	145800	78603094	988	988	988	988	0
319	20240213	145700	78603094	988	987	988	987	500
320	20240213	145600	78109493	985	985	985	985	0
321	20240213	145500	78109493	985	985	985	985	0
322	20240213	145400	78109493	985	985	985	985	0
323	20240213	145300	78109493	985	985	985	985	0
324	20240213	145200	78109493	985	985	985	985	1
325	20240213	145100	78108508	990	990	990	990	1
326	20240213	145000	78107518	990	990	990	990	0
327	20240213	144900	78107518	990	990	990	990	0
328	20240213	144800	78107518	990	990	990	990	0
329	20240213	144700	78107518	990	990	990	990	108
330	20240213	144600	78000598	990	990	990	990	0
331	20240213	144500	78000598	990	988	990	988	1410
332	20240213	144400	76607228	984	983	984	983	112
333	20240213	144300	76497064	983	982	983	982	395
334	20240213	144200	76109159	979	981	981	979	217
335	20240213	144100	75896594	980	980	980	980	600
336	20240213	144000	75308594	980	981	981	980	107
337	20240213	143900	75203724	981	981	981	981	796
338	20240213	143800	74422848	981	981	981	981	0
339	20240213	143700	74422848	981	982	983	981	368
340	20240213	143600	74061485	982	981	982	981	415
341	20240213	143500	73654356	981	979	981	979	268
342	20240213	143400	73391899	975	975	975	975	0
343	20240213	143300	73391899	975	978	978	975	4500
344	20240213	143200	68993899	975	978	978	975	3180
345	20240213	143100	65891673	978	978	978	978	0
346	20240213	143000	65891673	978	980	980	978	1365
347	20240213	142900	64555523	980	980	980	980	175
348	20240213	142800	64384023	981	981	981	981	110
349	20240213	142700	64276113	977	980	980	977	2059
350	20240213	142600	62261541	980	980	980	980	585
351	20240213	142500	61688241	981	981	981	981	866
352	20240213	142400	60838695	981	981	982	981	6415
353	20240213	142300	54539685	978	978	978	978	0
354	20240213	142200	54539685	978	981	981	978	604
355	20240213	142100	53948628	981	981	981	981	0
356	20240213	142000	53948628	981	981	981	981	0
357	20240213	141900	53948628	981	981	981	981	7
358	20240213	141800	53941761	981	981	981	981	1
359	20240213	141700	53940780	982	982	982	982	0
360	20240213	141600	53940780	982	982	982	982	0
361	20240213	141500	53940780	982	982	982	982	0
362	20240213	141400	53940780	982	982	982	982	0
363	20240213	141300	53940780	982	978	982	978	600
364	20240213	141200	53353745	975	975	975	975	0
365	20240213	141100	53353745	975	979	979	975	5228
366	20240213	141000	48245623	979	979	979	979	14
367	20240213	140900	48231917	978	978	978	978	0
368	20240213	140800	48231917	978	978	978	978	20
369	20240213	140700	48212357	979	979	979	979	0
370	20240213	140600	48212357	979	979	979	979	0
371	20240213	140500	48212357	979	979	979	979	0
372	20240213	140400	48212357	979	979	979	979	0
373	20240213	140300	48212357	979	979	979	979	0
374	20240213	140200	48212357	979	979	979	979	1
375	20240213	140100	48211378	978	978	978	978	1
376	20240213	140000	48210400	983	983	983	983	0
377	20240213	135900	48210400	983	983	983	983	0
378	20240213	135800	48210400	983	982	983	978	284
379	20240213	135700	47931518	978	979	979	978	555
380	20240213	135600	47388723	978	978	978	978	0
381	20240213	135500	47388723	978	982	982	978	112
382	20240213	135400	47278783	978	978	978	978	0
383	20240213	135300	47278783	978	984	984	978	160
384	20240213	135200	47121909	980	980	980	980	0
385	20240213	135100	47121909	980	980	980	980	0
386	20240213	135000	47121909	980	980	980	980	0
387	20240213	134900	47121909	980	980	980	980	0
388	20240213	134800	47121909	980	980	980	980	0
389	20240213	134700	47121909	980	982	982	980	520
390	20240213	134600	46611445	987	986	987	982	32
391	20240213	134500	46579932	987	987	987	987	0
392	20240213	134400	46579932	987	987	987	987	0
393	20240213	134300	46579932	987	987	987	987	0
394	20240213	134200	46579932	987	987	987	987	0
395	20240213	134100	46579932	987	987	987	987	0
396	20240213	134000	46579932	987	987	987	987	0
397	20240213	133900	46579932	987	987	987	987	0
398	20240213	133800	46579932	987	987	987	987	0
399	20240213	133700	46579932	987	987	987	987	0
400	20240213	133600	46579932	987	987	987	987	0
401	20240213	133500	46579932	987	987	987	987	0
402	20240213	133400	46579932	987	987	987	987	0
403	20240213	133300	46579932	987	987	987	987	5
404	20240213	133200	46574997	987	987	987	987	0
405	20240213	133100	46574997	987	987	987	987	0
406	20240213	133000	46574997	987	987	987	987	0
407	20240213	132900	46574997	987	987	987	987	0
408	20240213	132800	46574997	987	987	987	987	0
409	20240213	132700	46574997	987	987	987	987	0
410	20240213	132600	46574997	987	984	987	984	50
411	20240213	132500	46525762	980	980	980	980	0
412	20240213	132400	46525762	980	980	980	980	0
413	20240213	132300	46525762	980	980	980	980	0
414	20240213	132200	46525762	980	980	980	980	0
415	20240213	132100	46525762	980	980	980	980	0
416	20240213	132000	46525762	980	980	980	980	60
417	20240213	131900	46466962	980	986	986	980	161
418	20240213	131800	46308312	985	985	985	985	1
419	20240213	131700	46307327	980	980	980	980	5
420	20240213	131600	46302427	979	987	988	979	166
421	20240213	131500	46138901	980	987	987	980	447
422	20240213	131400	45698041	988	988	988	988	0
423	20240213	131300	45698041	988	987	988	987	17
424	20240213	131200	45681246	978	978	978	978	0
425	20240213	131100	45681246	978	978	978	978	0
426	20240213	131000	45681246	978	978	978	978	0
427	20240213	130900	45681246	978	978	978	978	0
428	20240213	130800	45681246	978	987	987	978	1125
429	20240213	130700	44571906	988	987	988	978	683
430	20240213	130600	43898468	987	987	987	987	0
431	20240213	130500	43898468	987	981	987	981	100
432	20240213	130400	43800244	978	978	978	978	0
433	20240213	130300	43800244	978	978	978	978	0
434	20240213	130200	43800244	978	978	978	978	0
435	20240213	130100	43800244	978	978	978	978	0
436	20240213	130000	43800244	978	978	978	978	0
437	20240213	125900	43800244	978	978	978	978	22
438	20240213	125800	43778728	979	979	979	979	0
439	20240213	125700	43778728	979	979	979	979	18
440	20240213	125600	43761106	987	987	987	987	0
441	20240213	125500	43761106	987	986	987	986	100
442	20240213	125400	43662477	987	987	987	987	0
443	20240213	125300	43662477	987	987	987	987	1
444	20240213	125200	43661490	987	987	987	987	0
445	20240213	125100	43661490	987	983	987	983	40
446	20240213	125000	43622146	985	985	985	985	0
447	20240213	124900	43622146	985	985	985	985	0
448	20240213	124800	43622146	985	985	985	985	0
449	20240213	124700	43622146	985	985	985	985	0
450	20240213	124600	43622146	985	979	985	979	600
451	20240213	124500	43034703	979	979	979	979	40
452	20240213	124400	42995543	978	978	978	978	0
453	20240213	124300	42995543	978	978	978	978	101
454	20240213	124200	42896765	978	978	978	978	0
455	20240213	124100	42896765	978	978	978	978	0
456	20240213	124000	42896765	978	979	979	978	481
457	20240213	123900	42425872	985	985	985	985	0
458	20240213	123800	42425872	985	985	985	985	0
459	20240213	123700	42425872	985	985	985	985	0
460	20240213	123600	42425872	985	985	985	985	0
461	20240213	123500	42425872	985	985	985	985	0
462	20240213	123400	42425872	985	985	985	985	0
463	20240213	123300	42425872	985	985	985	985	0
464	20240213	123200	42425872	985	985	985	985	0
465	20240213	123100	42425872	985	985	985	985	0
466	20240213	123000	42425872	985	985	985	985	0
467	20240213	122900	42425872	985	985	985	985	0
468	20240213	122800	42425872	985	985	985	985	0
469	20240213	122700	42425872	985	985	985	985	0
470	20240213	122600	42425872	985	985	985	985	0
471	20240213	122500	42425872	985	985	985	985	0
472	20240213	122400	42425872	985	985	985	985	0
473	20240213	122300	42425872	985	984	985	977	330
474	20240213	122200	42102507	985	985	985	985	0
475	20240213	122100	42102507	985	985	985	985	0
476	20240213	122000	42102507	985	985	985	985	0
477	20240213	121900	42102507	985	985	985	985	0
478	20240213	121800	42102507	985	985	985	985	200
479	20240213	121700	41905507	987	985	987	985	170
480	20240213	121600	41737930	986	985	986	985	2000
481	20240213	121500	39766460	984	984	984	984	0
482	20240213	121400	39766460	984	984	984	984	1
483	20240213	121300	39765476	984	984	984	984	0
484	20240213	121200	39765476	984	984	984	984	0
485	20240213	121100	39765476	984	985	985	984	4
486	20240213	121000	39761537	985	985	985	985	1
487	20240213	120900	39760552	984	984	984	984	0
488	20240213	120800	39760552	984	984	984	984	0
489	20240213	120700	39760552	984	984	984	984	0
490	20240213	120600	39760552	984	983	984	983	133
491	20240213	120500	39629751	982	982	982	982	0
492	20240213	120400	39629751	982	982	982	982	0
493	20240213	120300	39629751	982	982	982	982	0
494	20240213	120200	39629751	982	982	982	982	0
495	20240213	120100	39629751	982	982	982	982	0
496	20240213	120000	39629751	982	982	982	982	0
497	20240213	115900	39629751	982	982	982	982	99
498	20240213	115800	39532533	982	982	982	982	0
499	20240213	115700	39532533	982	982	982	982	2
500	20240213	115600	39530569	982	982	982	982	15
501	20240213	115500	39515839	982	982	982	982	0
502	20240213	115400	39515839	982	982	982	982	5
503	20240213	115300	39510929	981	981	982	981	510
504	20240213	115200	39010609	981	980	981	980	25
505	20240213	115100	38986106	981	981	981	981	0
506	20240213	115000	38986106	981	981	981	981	0
507	20240213	114900	38986106	981	981	981	981	8
508	20240213	114800	38978258	980	980	980	980	0
509	20240213	114700	38978258	980	980	980	980	0
510	20240213	114600	38978258	980	980	980	980	51
511	20240213	114500	38928278	980	980	980	980	22
512	20240213	114400	38906718	981	981	981	981	0
513	20240213	114300	38906718	981	981	981	981	0
514	20240213	114200	38906718	981	981	981	981	34
515	20240213	114100	38873364	981	980	981	980	58
516	20240213	114000	38816504	977	977	977	977	0
517	20240213	113900	38816504	977	977	977	977	0
518	20240213	113800	38816504	977	977	977	977	898
519	20240213	113700	37939158	977	977	977	977	102
520	20240213	113600	37839504	977	979	979	977	1775
521	20240213	113500	36103768	977	977	977	977	0
522	20240213	113400	36103768	977	977	977	977	0
523	20240213	113300	36103768	977	977	977	977	0
524	20240213	113200	36103768	977	977	977	977	0
525	20240213	113100	36103768	977	977	977	977	0
526	20240213	113000	36103768	977	977	977	977	0
527	20240213	112900	36103768	977	977	977	977	0
528	20240213	112800	36103768	977	977	977	977	0
529	20240213	112700	36103768	977	977	977	977	70
530	20240213	112600	36035378	986	986	986	986	0
531	20240213	112500	36035378	986	986	986	986	0
532	20240213	112400	36035378	986	986	986	986	0
533	20240213	112300	36035378	986	986	986	986	0
534	20240213	112200	36035378	986	983	986	983	110
535	20240213	112100	35927202	985	985	985	985	57
536	20240213	112000	35871057	986	986	986	986	0
537	20240213	111900	35871057	986	986	986	986	0
538	20240213	111800	35871057	986	976	986	976	3181
539	20240213	111700	32762958	976	976	976	976	25
540	20240213	111600	32738558	977	977	977	977	1271
541	20240213	111500	31496791	978	978	978	978	60
542	20240213	111400	31438111	978	978	978	978	63
543	20240213	111300	31376497	979	985	986	979	3589
544	20240213	111200	27861570	987	987	987	987	0
545	20240213	111100	27861570	987	987	987	987	0
546	20240213	111000	27861570	987	987	987	987	0
547	20240213	110900	27861570	987	987	987	987	0
548	20240213	110800	27861570	987	987	987	987	0
549	20240213	110700	27861570	987	987	987	987	0
550	20240213	110600	27861570	987	987	987	987	0
551	20240213	110500	27861570	987	987	987	987	0
552	20240213	110400	27861570	987	986	987	986	50
553	20240213	110300	27812249	985	985	985	985	422
554	20240213	110200	27396579	985	985	985	985	0
555	20240213	110100	27396579	985	985	985	985	0
556	20240213	110000	27396579	985	985	985	985	0
557	20240213	105900	27396579	985	984	985	984	135
558	20240213	105800	27263677	984	984	984	984	48
559	20240213	105700	27216445	984	984	984	984	0
560	20240213	105600	27216445	984	984	984	984	0
561	20240213	105500	27216445	984	984	984	984	0
562	20240213	105400	27216445	984	983	984	977	34
563	20240213	105300	27183116	985	983	985	983	56
564	20240213	105200	27128057	984	984	984	977	14
565	20240213	105100	27114351	985	985	985	985	20
566	20240213	105000	27094651	986	981	986	981	50
567	20240213	104900	27045542	977	977	977	977	43
568	20240213	104800	27003531	987	987	987	987	0
569	20240213	104700	27003531	987	987	987	987	0
570	20240213	104600	27003531	987	987	987	987	0
571	20240213	104500	27003531	987	987	987	987	0
572	20240213	104400	27003531	987	987	987	987	0
573	20240213	104300	27003531	987	987	987	987	0
574	20240213	104200	27003531	987	979	987	976	628
575	20240213	104100	26388958	987	980	987	978	1157
576	20240213	104000	25256182	979	984	984	979	1016
577	20240213	103900	24256809	984	984	984	984	0
578	20240213	103800	24256809	984	984	984	984	0
579	20240213	103700	24256809	984	982	984	982	100
580	20240213	103600	24158473	981	981	981	981	98
581	20240213	103500	24062335	982	982	982	982	0
582	20240213	103400	24062335	982	982	982	982	1
583	20240213	103300	24061353	984	984	984	984	0
584	20240213	103200	24061353	984	984	984	980	2442
585	20240213	103100	21666745	984	986	986	984	327
586	20240213	103000	21344537	986	986	986	986	12
587	20240213	102900	21332705	986	986	986	986	0
588	20240213	102800	21332705	986	986	986	986	12
589	20240213	102700	21320873	987	987	987	987	0
590	20240213	102600	21320873	987	988	988	987	265
591	20240213	102500	21059266	991	991	991	991	0
592	20240213	102400	21059266	991	991	991	991	0
593	20240213	102300	21059266	991	991	991	991	0
594	20240213	102200	21059266	991	988	991	988	343
595	20240213	102100	20720299	988	988	988	988	35
596	20240213	102000	20685719	988	988	988	988	20
597	20240213	101900	20665959	990	990	990	990	0
598	20240213	101800	20665959	990	990	990	990	0
599	20240213	101700	20665959	990	990	990	988	433
600	20240213	101600	20237389	990	990	990	990	12
601	20240213	101500	20225509	990	990	990	990	1
602	20240213	101400	20224519	990	990	990	990	0
603	20240213	101300	20224519	990	990	990	990	10
604	20240213	101200	20214619	992	992	992	992	0
605	20240213	101100	20214619	992	992	992	992	687
606	20240213	101000	19533115	992	992	992	992	200
607	20240213	100900	19334715	992	992	992	992	0
608	20240213	100800	19334715	992	992	992	992	0
609	20240213	100700	19334715	992	992	992	992	100
610	20240213	100600	19235515	991	991	991	991	0
611	20240213	100500	19235515	991	993	993	991	11
612	20240213	100400	19224612	992	993	993	992	20
613	20240213	100300	19204762	993	988	993	988	77
614	20240213	100200	19128625	989	992	992	989	1280
615	20240213	100100	17861428	990	990	990	990	0
616	20240213	100000	17861428	990	990	990	990	0
617	20240213	095900	17861428	990	990	990	990	0
618	20240213	095800	17861428	990	990	990	990	0
619	20240213	095700	17861428	990	990	990	990	7
620	20240213	095600	17854498	990	990	990	990	0
621	20240213	095500	17854498	990	990	990	990	0
622	20240213	095400	17854498	990	990	990	990	0
623	20240213	095300	17854498	990	990	990	990	4
624	20240213	095200	17850538	990	991	991	990	19
625	20240213	095100	17831715	991	991	991	991	18
626	20240213	095000	17813877	992	992	992	992	500
627	20240213	094900	17317877	992	992	992	992	0
628	20240213	094800	17317877	992	992	992	992	647
629	20240213	094700	16676053	991	992	992	991	4
630	20240213	094600	16672088	992	991	992	991	44
631	20240213	094500	16628481	992	992	993	991	50
632	20240213	094400	16578904	992	991	992	991	1054
633	20240213	094300	15533388	991	991	991	991	45
634	20240213	094200	15488793	991	991	991	991	1009
635	20240213	094100	14488874	993	993	993	992	223
636	20240213	094000	14267442	994	994	994	994	0
637	20240213	093900	14267442	994	994	994	994	0
638	20240213	093800	14267442	994	994	994	994	1
639	20240213	093700	14266448	986	986	986	986	0
640	20240213	093600	14266448	986	989	989	986	1200
641	20240213	093500	13082407	995	995	995	995	1
642	20240213	093400	13081412	996	996	996	996	39
643	20240213	093300	13042568	997	995	997	995	9
644	20240213	093200	13033610	996	996	996	996	0
645	20240213	093100	13033610	996	996	996	996	208
646	20240213	093000	12826442	1000	1000	1000	1000	0
647	20240213	092900	12826442	1000	992	1000	989	5273
648	20240213	092800	7605780	1001	1001	1001	1001	0
649	20240213	092700	7605780	1001	1001	1001	1001	3
650	20240213	092600	7602777	1005	1005	1005	1005	0
651	20240213	092500	7602777	1005	1005	1005	1005	0
652	20240213	092400	7602777	1005	1005	1005	1005	0
653	20240213	092300	7602777	1005	1005	1005	1005	0
654	20240213	092200	7602777	1005	990	1005	990	97
655	20240213	092100	7505644	1006	1006	1006	1006	0
656	20240213	092000	7505644	1006	1006	1006	1006	0
657	20240213	091900	7505644	1006	1006	1006	1006	20
658	20240213	091800	7485524	1006	1006	1006	1006	5
659	20240213	091700	7480494	1008	1006	1008	1006	600
660	20240213	091600	6876334	1013	1013	1013	1013	0
661	20240213	091500	6876334	1013	1005	1013	1005	1055
662	20240213	091400	5816035	1014	1002	1014	986	300
663	20240213	091300	5514547	1004	1004	1004	1004	0
664	20240213	091200	5514547	1004	1004	1004	1004	0
665	20240213	091100	5514547	1004	1004	1004	1004	0
666	20240213	091000	5514547	1004	985	1004	985	1179
667	20240213	090900	4350119	987	987	987	987	0
668	20240213	090800	4350119	987	983	987	942	2838
669	20240213	090700	1592351	986	986	986	986	7
670	20240213	090600	1585449	986	986	986	986	1
671	20240213	090500	1584463	986	986	986	980	1001
672	20240213	090400	602806	981	981	981	981	0
673	20240213	090300	602806	981	981	981	981	1
674	20240213	090200	601825	983	983	983	983	0
675	20240213	090100	601825	983	983	983	983	308
676	20240213	090000	299061	987	987	987	987	303