KissMeData/009270/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185000	304702920	1340	1340	1340	1340	1052
3	20240213	184900	304702920	1340	1340	1340	1340	0
4	20240213	184800	304702920	1340	1340	1340	1340	0
5	20240213	184700	304702920	1340	1340	1340	1340	0
6	20240213	184600	304702920	1340	1340	1340	1340	0
7	20240213	184500	304702920	1340	1340	1340	1340	0
8	20240213	184400	304702920	1340	1340	1340	1340	0
9	20240213	184300	304702920	1340	1340	1340	1340	0
10	20240213	184200	304702920	1340	1340	1340	1340	0
11	20240213	184100	304702920	1340	1340	1340	1340	0
12	20240213	184000	304702920	1340	1340	1340	1340	0
13	20240213	183900	304702920	1340	1340	1340	1340	0
14	20240213	183800	304702920	1340	1340	1340	1340	0
15	20240213	183700	304702920	1340	1340	1340	1340	0
16	20240213	183600	304702920	1340	1340	1340	1340	0
17	20240213	183500	304702920	1340	1340	1340	1340	0
18	20240213	183400	304702920	1340	1340	1340	1340	0
19	20240213	183300	304702920	1340	1340	1340	1340	0
20	20240213	183200	304702920	1340	1340	1340	1340	0
21	20240213	183100	304702920	1340	1340	1340	1340	0
22	20240213	183000	304702920	1340	1340	1340	1340	0
23	20240213	182900	304702920	1340	1340	1340	1340	0
24	20240213	182800	304702920	1340	1340	1340	1340	0
25	20240213	182700	304702920	1340	1340	1340	1340	0
26	20240213	182600	304702920	1340	1340	1340	1340	0
27	20240213	182500	304702920	1340	1340	1340	1340	0
28	20240213	182400	304702920	1340	1340	1340	1340	0
29	20240213	182300	304702920	1340	1340	1340	1340	0
30	20240213	182200	304702920	1340	1340	1340	1340	0
31	20240213	182100	304702920	1340	1340	1340	1340	0
32	20240213	182000	304702920	1340	1340	1340	1340	1052
33	20240213	181900	304702920	1340	1340	1340	1340	0
34	20240213	181800	304702920	1340	1340	1340	1340	0
35	20240213	181700	304702920	1340	1340	1340	1340	0
36	20240213	181600	304702920	1340	1340	1340	1340	0
37	20240213	181500	304702920	1340	1340	1340	1340	0
38	20240213	181400	304702920	1340	1340	1340	1340	0
39	20240213	181300	304702920	1340	1340	1340	1340	0
40	20240213	181200	304702920	1340	1340	1340	1340	0
41	20240213	181100	304702920	1340	1340	1340	1340	0
42	20240213	181000	304702920	1340	1340	1340	1340	0
43	20240213	180900	304702920	1340	1340	1340	1340	0
44	20240213	180800	304702920	1340	1340	1340	1340	0
45	20240213	180700	304702920	1340	1340	1340	1340	0
46	20240213	180600	304702920	1340	1340	1340	1340	0
47	20240213	180500	304702920	1340	1340	1340	1340	0
48	20240213	180400	304702920	1340	1340	1340	1340	0
49	20240213	180300	304702920	1340	1340	1340	1340	0
50	20240213	180200	304702920	1340	1340	1340	1340	0
51	20240213	180100	304702920	1340	1340	1340	1340	0
52	20240213	180000	304702920	1340	1340	1340	1340	0
53	20240213	175900	304702920	1340	1340	1340	1340	0
54	20240213	175800	304702920	1340	1340	1340	1340	0
55	20240213	175700	304702920	1340	1340	1340	1340	0
56	20240213	175600	304702920	1340	1340	1340	1340	0
57	20240213	175500	304702920	1340	1340	1340	1340	0
58	20240213	175400	304702920	1340	1340	1340	1340	0
59	20240213	175300	304702920	1340	1340	1340	1340	0
60	20240213	175200	304702920	1340	1340	1340	1340	0
61	20240213	175100	304702920	1340	1340	1340	1340	0
62	20240213	175000	304702920	1340	1340	1340	1340	1052
63	20240213	174900	304702920	1340	1340	1340	1340	0
64	20240213	174800	304702920	1340	1340	1340	1340	0
65	20240213	174700	304702920	1340	1340	1340	1340	0
66	20240213	174600	304702920	1340	1340	1340	1340	0
67	20240213	174500	304702920	1340	1340	1340	1340	0
68	20240213	174400	304702920	1340	1340	1340	1340	0
69	20240213	174300	304702920	1340	1340	1340	1340	0
70	20240213	174200	304702920	1340	1340	1340	1340	0
71	20240213	174100	304702920	1340	1340	1340	1340	0
72	20240213	174000	304702920	1340	1340	1340	1340	0
73	20240213	173900	304702920	1340	1340	1340	1340	0
74	20240213	173800	304702920	1340	1340	1340	1340	0
75	20240213	173700	304702920	1340	1340	1340	1340	0
76	20240213	173600	304702920	1340	1340	1340	1340	0
77	20240213	173500	304702920	1340	1340	1340	1340	0
78	20240213	173400	304702920	1340	1340	1340	1340	0
79	20240213	173300	304702920	1340	1340	1340	1340	0
80	20240213	173200	304702920	1340	1340	1340	1340	0
81	20240213	173100	304702920	1340	1340	1340	1340	0
82	20240213	173000	304702920	1340	1340	1340	1340	0
83	20240213	172900	304702920	1340	1340	1340	1340	0
84	20240213	172800	304702920	1340	1340	1340	1340	0
85	20240213	172700	304702920	1340	1340	1340	1340	0
86	20240213	172600	304702920	1340	1340	1340	1340	0
87	20240213	172500	304702920	1340	1340	1340	1340	0
88	20240213	172400	304702920	1340	1340	1340	1340	0
89	20240213	172300	304702920	1340	1340	1340	1340	0
90	20240213	172200	304702920	1340	1340	1340	1340	0
91	20240213	172100	304702920	1340	1340	1340	1340	0
92	20240213	172000	304702920	1340	1340	1340	1340	1052
93	20240213	171900	304702920	1340	1340	1340	1340	0
94	20240213	171800	304702920	1340	1340	1340	1340	0
95	20240213	171700	304702920	1340	1340	1340	1340	0
96	20240213	171600	304702920	1340	1340	1340	1340	0
97	20240213	171500	304702920	1340	1340	1340	1340	0
98	20240213	171400	304702920	1340	1340	1340	1340	0
99	20240213	171300	304702920	1340	1340	1340	1340	0
100	20240213	171200	304702920	1340	1340	1340	1340	0
101	20240213	171100	304702920	1340	1340	1340	1340	0
102	20240213	171000	304702920	1340	1340	1340	1340	0
103	20240213	170900	304702920	1340	1340	1340	1340	0
104	20240213	170800	304702920	1340	1340	1340	1340	0
105	20240213	170700	304702920	1340	1340	1340	1340	0
106	20240213	170600	304702920	1340	1340	1340	1340	0
107	20240213	170500	304702920	1340	1340	1340	1340	0
108	20240213	170400	304702920	1340	1340	1340	1340	0
109	20240213	170300	304702920	1340	1340	1340	1340	0
110	20240213	170200	304702920	1340	1340	1340	1340	0
111	20240213	170100	304702920	1340	1340	1340	1340	0
112	20240213	170000	304702920	1340	1340	1340	1340	0
113	20240213	165900	304702920	1340	1340	1340	1340	0
114	20240213	165800	304702920	1340	1340	1340	1340	0
115	20240213	165700	304702920	1340	1340	1340	1340	0
116	20240213	165600	304702920	1340	1340	1340	1340	0
117	20240213	165500	304702920	1340	1340	1340	1340	0
118	20240213	165400	304702920	1340	1340	1340	1340	0
119	20240213	165300	304702920	1340	1340	1340	1340	0
120	20240213	165200	304702920	1340	1340	1340	1340	0
121	20240213	165100	304702920	1340	1340	1340	1340	0
122	20240213	165000	304702920	1340	1340	1340	1340	1052
123	20240213	164900	304702920	1340	1340	1340	1340	0
124	20240213	164800	304702920	1340	1340	1340	1340	0
125	20240213	164700	304702920	1340	1340	1340	1340	0
126	20240213	164600	304702920	1340	1340	1340	1340	0
127	20240213	164500	304702920	1340	1340	1340	1340	0
128	20240213	164400	304702920	1340	1340	1340	1340	0
129	20240213	164300	304702920	1340	1340	1340	1340	0
130	20240213	164200	304702920	1340	1340	1340	1340	0
131	20240213	164100	304702920	1340	1340	1340	1340	0
132	20240213	164000	304702920	1340	1340	1340	1340	0
133	20240213	163900	304702920	1340	1340	1340	1340	0
134	20240213	163800	304702920	1340	1340	1340	1340	0
135	20240213	163700	304702920	1340	1340	1340	1340	0
136	20240213	163600	304702920	1340	1340	1340	1340	0
137	20240213	163500	304702920	1340	1340	1340	1340	0
138	20240213	163400	304702920	1340	1340	1340	1340	0
139	20240213	163300	304702920	1340	1340	1340	1340	0
140	20240213	163200	304702920	1340	1340	1340	1340	0
141	20240213	163100	304702920	1340	1340	1340	1340	0
142	20240213	163000	304702920	1340	1340	1340	1340	0
143	20240213	162900	304702920	1340	1340	1340	1340	0
144	20240213	162800	304702920	1340	1340	1340	1340	0
145	20240213	162700	304702920	1340	1340	1340	1340	0
146	20240213	162600	304702920	1340	1340	1340	1340	0
147	20240213	162500	304702920	1340	1340	1340	1340	0
148	20240213	162400	304702920	1340	1340	1340	1340	0
149	20240213	162300	304702920	1340	1340	1340	1340	0
150	20240213	162200	304702920	1340	1340	1340	1340	0
151	20240213	162100	304702920	1340	1340	1340	1340	0
152	20240213	162000	304702920	1340	1340	1340	1340	1052
153	20240213	161900	304702920	1340	1340	1340	1340	0
154	20240213	161800	304702920	1340	1340	1340	1340	0
155	20240213	161700	304702920	1340	1340	1340	1340	0
156	20240213	161600	304702920	1340	1340	1340	1340	0
157	20240213	161500	304702920	1340	1340	1340	1340	0
158	20240213	161400	304702920	1340	1340	1340	1340	0
159	20240213	161300	304702920	1340	1340	1340	1340	0
160	20240213	161200	304702920	1340	1340	1340	1340	0
161	20240213	161100	304702920	1340	1340	1340	1340	0
162	20240213	161000	304702920	1340	1340	1340	1340	0
163	20240213	160900	304702920	1340	1340	1340	1340	0
164	20240213	160800	304702920	1340	1340	1340	1340	0
165	20240213	160700	304702920	1340	1340	1340	1340	0
166	20240213	160600	304702920	1340	1340	1340	1340	0
167	20240213	160500	304702920	1340	1340	1340	1340	0
168	20240213	160400	304702920	1340	1340	1340	1340	0
169	20240213	160300	304702920	1340	1340	1340	1340	0
170	20240213	160200	304702920	1340	1340	1340	1340	0
171	20240213	160100	304702920	1340	1340	1340	1340	0
172	20240213	160000	304702920	1340	1340	1340	1340	0
173	20240213	155900	304702920	1340	1340	1340	1340	0
174	20240213	155800	304702920	1340	1340	1340	1340	0
175	20240213	155700	304702920	1340	1340	1340	1340	0
176	20240213	155600	304702920	1340	1340	1340	1340	0
177	20240213	155500	304702920	1340	1340	1340	1340	0
178	20240213	155400	304702920	1340	1340	1340	1340	0
179	20240213	155300	304702920	1340	1340	1340	1340	0
180	20240213	155200	304702920	1340	1340	1340	1340	0
181	20240213	155100	304702920	1340	1340	1340	1340	0
182	20240213	155000	304702920	1340	1340	1340	1340	1052
183	20240213	154900	304702920	1340	1340	1340	1340	0
184	20240213	154800	304702920	1340	1340	1340	1340	0
185	20240213	154700	304702920	1340	1340	1340	1340	0
186	20240213	154600	304702920	1340	1340	1340	1340	0
187	20240213	154500	304702920	1340	1340	1340	1340	0
188	20240213	154400	304702920	1340	1340	1340	1340	0
189	20240213	154300	304702920	1340	1340	1340	1340	0
190	20240213	154200	304702920	1340	1340	1340	1340	0
191	20240213	154100	304702920	1340	1340	1340	1340	0
192	20240213	154000	304702920	1340	1340	1340	1340	0
193	20240213	153900	304702920	1340	1340	1340	1340	0
194	20240213	153800	304702920	1340	1340	1340	1340	0
195	20240213	153700	304702920	1340	1340	1340	1340	0
196	20240213	153600	304702920	1340	1340	1340	1340	0
197	20240213	153500	304702920	1340	1340	1340	1340	0
198	20240213	153400	304702920	1340	1340	1340	1340	0
199	20240213	153300	304702920	1340	1340	1340	1340	0
200	20240213	153200	304702920	1340	1340	1340	1340	0
201	20240213	153100	304702920	1340	1340	1340	1340	0
202	20240213	153000	304702920	1340	1340	1340	1340	1052
203	20240213	152900	303293240	1338	1338	1338	1338	0
204	20240213	152800	303293240	1338	1338	1338	1338	0
205	20240213	152700	303293240	1338	1338	1338	1338	0
206	20240213	152600	303293240	1338	1338	1338	1338	0
207	20240213	152500	303293240	1338	1338	1338	1338	0
208	20240213	152400	303293240	1338	1338	1338	1338	0
209	20240213	152300	303293240	1338	1338	1338	1338	0
210	20240213	152200	303293240	1338	1338	1338	1338	0
211	20240213	152100	303293240	1338	1338	1338	1338	0
212	20240213	152000	303293240	1338	1338	1338	1338	0
213	20240213	151900	303293240	1338	1338	1338	1338	0
214	20240213	151800	303293240	1338	1338	1338	1338	0
215	20240213	151700	303293240	1338	1338	1338	1338	0
216	20240213	151600	303293240	1338	1338	1338	1338	0
217	20240213	151500	303293240	1338	1338	1338	1338	0
218	20240213	151400	303293240	1338	1338	1338	1338	30
219	20240213	151300	303253100	1338	1338	1338	1338	0
220	20240213	151200	303253100	1338	1338	1338	1338	0
221	20240213	151100	303253100	1338	1338	1338	1338	399
222	20240213	151000	302719238	1338	1340	1340	1338	491
223	20240213	150900	302062202	1341	1341	1341	1341	2
224	20240213	150800	302059520	1340	1340	1340	1340	0
225	20240213	150700	302059520	1340	1340	1340	1340	0
226	20240213	150600	302059520	1340	1340	1340	1340	478
227	20240213	150500	301419000	1339	1339	1339	1339	37
228	20240213	150400	301369457	1340	1340	1340	1340	0
229	20240213	150300	301369457	1340	1340	1340	1340	0
230	20240213	150200	301369457	1340	1340	1340	1340	0
231	20240213	150100	301369457	1340	1340	1340	1340	0
232	20240213	150000	301369457	1340	1340	1340	1340	0
233	20240213	145900	301369457	1340	1340	1340	1340	0
234	20240213	145800	301369457	1340	1340	1340	1340	1
235	20240213	145700	301368117	1340	1340	1340	1340	0
236	20240213	145600	301368117	1340	1341	1341	1340	201
237	20240213	145500	301098677	1341	1341	1341	1341	70
238	20240213	145400	301004807	1342	1342	1342	1342	0
239	20240213	145300	301004807	1342	1342	1342	1342	30
240	20240213	145200	300964547	1341	1341	1341	1341	120
241	20240213	145100	300803627	1341	1341	1341	1341	1
242	20240213	145000	300802286	1341	1341	1341	1341	10
243	20240213	144900	300788876	1341	1341	1341	1341	100
244	20240213	144800	300654776	1341	1340	1341	1340	4960
245	20240213	144700	294008276	1341	1341	1341	1341	10
246	20240213	144600	293994866	1341	1341	1341	1341	822
247	20240213	144500	292892564	1341	1341	1341	1341	1
248	20240213	144400	292891223	1341	1341	1341	1341	1
249	20240213	144300	292889882	1341	1341	1341	1341	0
250	20240213	144200	292889882	1341	1341	1341	1341	1
251	20240213	144100	292888541	1341	1341	1341	1341	3
252	20240213	144000	292884518	1342	1340	1342	1340	829
253	20240213	143900	291772002	1340	1340	1340	1340	299
254	20240213	143800	291371342	1341	1340	1341	1340	102
255	20240213	143700	291234562	1340	1340	1340	1340	1
256	20240213	143600	291233222	1340	1340	1340	1340	0
257	20240213	143500	291233222	1340	1341	1341	1340	215
258	20240213	143400	290944910	1341	1341	1341	1341	3
259	20240213	143300	290940887	1342	1342	1342	1342	0
260	20240213	143200	290940887	1342	1341	1342	1341	76
261	20240213	143100	290838961	1341	1341	1341	1341	2735
262	20240213	143000	287171326	1342	1342	1342	1342	145
263	20240213	142900	286976736	1343	1343	1343	1343	0
264	20240213	142800	286976736	1343	1343	1343	1343	31
265	20240213	142700	286935103	1341	1341	1341	1341	811
266	20240213	142600	285847552	1343	1343	1343	1343	1
267	20240213	142500	285846209	1341	1341	1341	1341	0
268	20240213	142400	285846209	1341	1341	1341	1341	0
269	20240213	142300	285846209	1341	1341	1341	1341	0
270	20240213	142200	285846209	1341	1343	1343	1341	254
271	20240213	142100	285505415	1343	1343	1343	1343	0
272	20240213	142000	285505415	1343	1343	1343	1343	10
273	20240213	141900	285491985	1342	1342	1342	1342	15
274	20240213	141800	285471855	1342	1342	1342	1342	0
275	20240213	141700	285471855	1342	1342	1342	1342	0
276	20240213	141600	285471855	1342	1342	1342	1342	50
277	20240213	141500	285404755	1342	1342	1342	1342	100
278	20240213	141400	285270555	1340	1340	1340	1340	0
279	20240213	141300	285270555	1340	1340	1340	1340	0
280	20240213	141200	285270555	1340	1340	1340	1340	0
281	20240213	141100	285270555	1340	1340	1340	1340	0
282	20240213	141000	285270555	1340	1340	1340	1340	0
283	20240213	140900	285270555	1340	1340	1340	1340	0
284	20240213	140800	285270555	1340	1340	1340	1340	0
285	20240213	140700	285270555	1340	1340	1340	1340	0
286	20240213	140600	285270555	1340	1340	1340	1340	0
287	20240213	140500	285270555	1340	1340	1340	1340	0
288	20240213	140400	285270555	1340	1340	1340	1340	0
289	20240213	140300	285270555	1340	1343	1343	1340	5198
290	20240213	140200	278301212	1344	1344	1344	1344	0
291	20240213	140100	278301212	1344	1344	1344	1344	0
292	20240213	140000	278301212	1344	1344	1344	1344	13
293	20240213	135900	278283740	1343	1343	1343	1343	100
294	20240213	135800	278149440	1343	1344	1344	1343	300
295	20240213	135700	277746340	1345	1343	1345	1343	4201
296	20240213	135600	272104154	1343	1343	1343	1343	0
297	20240213	135500	272104154	1343	1343	1343	1343	0
298	20240213	135400	272104154	1343	1344	1344	1343	128
299	20240213	135300	271932222	1344	1344	1344	1344	7
300	20240213	135200	271922814	1344	1344	1344	1344	40
301	20240213	135100	271869054	1344	1344	1344	1344	0
302	20240213	135000	271869054	1344	1344	1344	1344	0
303	20240213	134900	271869054	1344	1344	1344	1344	0
304	20240213	134800	271869054	1344	1344	1344	1344	0
305	20240213	134700	271869054	1344	1344	1344	1344	0
306	20240213	134600	271869054	1344	1344	1344	1344	196
307	20240213	134500	271605630	1345	1345	1345	1345	100
308	20240213	134400	271471130	1342	1344	1344	1342	4200
309	20240213	134300	265833428	1345	1343	1345	1343	1100
310	20240213	134200	264355928	1343	1345	1345	1343	125
311	20240213	134100	264187936	1344	1344	1344	1344	0
312	20240213	134000	264187936	1344	1344	1344	1344	200
313	20240213	133900	263919136	1345	1345	1345	1345	100
314	20240213	133800	263784636	1345	1345	1345	1345	0
315	20240213	133700	263784636	1345	1345	1345	1345	8
316	20240213	133600	263773876	1345	1345	1345	1345	545
317	20240213	133500	263040851	1344	1344	1344	1344	100
318	20240213	133400	262906451	1344	1344	1344	1344	988
319	20240213	133300	261578579	1345	1343	1345	1343	180
320	20240213	133200	261336639	1343	1343	1343	1343	0
321	20240213	133100	261336639	1343	1343	1343	1343	1
322	20240213	133000	261335296	1345	1345	1345	1345	0
323	20240213	132900	261335296	1345	1345	1345	1345	0
324	20240213	132800	261335296	1345	1344	1345	1344	400
325	20240213	132700	260797596	1344	1344	1344	1343	1237
326	20240213	132600	259135168	1344	1344	1344	1344	237
327	20240213	132500	258816640	1345	1345	1345	1345	0
328	20240213	132400	258816640	1345	1345	1345	1345	0
329	20240213	132300	258816640	1345	1345	1345	1345	0
330	20240213	132200	258816640	1345	1345	1345	1345	0
331	20240213	132100	258816640	1345	1345	1345	1345	31
332	20240213	132000	258774945	1345	1344	1345	1344	344
333	20240213	131900	258312389	1342	1346	1346	1342	8125
334	20240213	131800	247401954	1346	1346	1346	1346	0
335	20240213	131700	247401954	1346	1345	1346	1345	445
336	20240213	131600	246803084	1345	1344	1346	1344	310
337	20240213	131500	246386131	1344	1342	1344	1342	858
338	20240213	131400	245233051	1342	1343	1343	1342	35
339	20240213	131300	245186051	1343	1343	1343	1343	50
340	20240213	131200	245118901	1343	1342	1343	1342	1054
341	20240213	131100	243704281	1340	1344	1344	1340	316
342	20240213	131000	243280185	1344	1345	1346	1344	1193
343	20240213	130900	241675679	1346	1346	1346	1346	69
344	20240213	130800	241582805	1346	1347	1347	1346	746
345	20240213	130700	240577953	1346	1348	1348	1346	343
346	20240213	130600	240115867	1346	1345	1346	1345	717
347	20240213	130500	239150835	1346	1347	1347	1345	376
348	20240213	130400	238644689	1345	1348	1348	1345	584
349	20240213	130300	237858488	1349	1345	1349	1345	393
350	20240213	130200	237328423	1345	1345	1348	1345	3802
351	20240213	130100	232213848	1341	1335	1348	1334	38491
352	20240213	130000	180645588	1335	1335	1335	1335	0
353	20240213	125900	180645588	1335	1335	1335	1335	100
354	20240213	125800	180512088	1335	1335	1335	1335	0
355	20240213	125700	180512088	1335	1335	1335	1335	1
356	20240213	125600	180510753	1332	1332	1332	1332	3
357	20240213	125500	180506757	1332	1332	1332	1332	2
358	20240213	125400	180504093	1334	1334	1334	1334	0
359	20240213	125300	180504093	1334	1334	1334	1334	0
360	20240213	125200	180504093	1334	1334	1334	1334	5
361	20240213	125100	180497423	1334	1333	1334	1333	998
362	20240213	125000	179166795	1333	1333	1333	1333	0
363	20240213	124900	179166795	1333	1333	1333	1333	0
364	20240213	124800	179166795	1333	1333	1333	1333	0
365	20240213	124700	179166795	1333	1333	1333	1333	1
366	20240213	124600	179165462	1333	1333	1333	1333	0
367	20240213	124500	179165462	1333	1333	1333	1333	84
368	20240213	124400	179053490	1335	1334	1335	1334	615
369	20240213	124300	178232873	1333	1333	1333	1333	0
370	20240213	124200	178232873	1333	1334	1334	1333	231
371	20240213	124100	177924742	1333	1330	1333	1330	858
372	20240213	124000	176781087	1330	1333	1333	1330	219
373	20240213	123900	176489189	1333	1335	1335	1333	195
374	20240213	123800	176228963	1334	1334	1334	1334	3
375	20240213	123700	176224961	1334	1334	1334	1334	37
376	20240213	123600	176175603	1334	1333	1336	1333	1537
377	20240213	123500	174125077	1333	1332	1334	1332	782
378	20240213	123400	173082751	1330	1330	1330	1330	0
379	20240213	123300	173082751	1330	1330	1330	1330	1946
380	20240213	123200	170494571	1330	1330	1330	1330	0
381	20240213	123100	170494571	1330	1329	1330	1329	8
382	20240213	123000	170483934	1329	1329	1329	1327	10
383	20240213	122900	170470651	1329	1329	1330	1329	16
384	20240213	122800	170449386	1329	1327	1329	1327	8
385	20240213	122700	170438756	1328	1331	1331	1328	2302
386	20240213	122600	167381227	1331	1331	1331	1331	11
387	20240213	122500	167366586	1331	1332	1332	1331	103
388	20240213	122400	167229393	1332	1332	1332	1332	36
389	20240213	122300	167181441	1332	1331	1332	1331	3092
390	20240213	122200	163065308	1331	1330	1331	1330	3375
391	20240213	122100	158576026	1330	1330	1330	1330	5097
392	20240213	122000	151797016	1328	1330	1330	1328	8729
393	20240213	121900	140199087	1328	1327	1328	1326	8396
394	20240213	121800	129056010	1325	1324	1325	1324	3409
395	20240213	121700	124542085	1325	1325	1325	1325	1591
396	20240213	121600	122434010	1325	1325	1325	1325	66
397	20240213	121500	122346560	1327	1326	1327	1326	1501
398	20240213	121400	120356233	1325	1325	1325	1325	3000
399	20240213	121300	116381233	1326	1326	1326	1326	1467
400	20240213	121200	114435991	1326	1326	1326	1326	1
401	20240213	121100	114434665	1326	1326	1326	1326	2532
402	20240213	121000	111077233	1326	1326	1326	1326	0
403	20240213	120900	111077233	1326	1326	1326	1326	81
404	20240213	120800	110969827	1327	1327	1327	1327	0
405	20240213	120700	110969827	1327	1327	1327	1327	23
406	20240213	120600	110939306	1326	1326	1326	1326	8
407	20240213	120500	110928698	1326	1326	1326	1326	11
408	20240213	120400	110914112	1327	1326	1327	1326	106
409	20240213	120300	110773456	1326	1327	1327	1326	21
410	20240213	120200	110745593	1326	1326	1326	1326	0
411	20240213	120100	110745593	1326	1326	1326	1326	0
412	20240213	120000	110745593	1326	1326	1326	1326	67
413	20240213	115900	110656751	1327	1325	1327	1325	73
414	20240213	115800	110560014	1326	1326	1326	1326	0
415	20240213	115700	110560014	1326	1326	1326	1326	0
416	20240213	115600	110560014	1326	1326	1326	1326	59
417	20240213	115500	110481780	1326	1326	1326	1326	7
418	20240213	115400	110472498	1326	1325	1326	1325	57
419	20240213	115300	110396928	1325	1325	1325	1325	55
420	20240213	115200	110324053	1324	1324	1324	1324	0
421	20240213	115100	110324053	1324	1324	1324	1324	77
422	20240213	115000	110222105	1326	1326	1326	1326	22
423	20240213	114900	110192933	1327	1327	1327	1327	2
424	20240213	114800	110190279	1326	1326	1326	1326	66
425	20240213	114700	110102763	1326	1326	1326	1326	0
426	20240213	114600	110102763	1326	1327	1327	1326	77
427	20240213	114500	110000651	1326	1327	1327	1326	173
428	20240213	114400	109771230	1326	1326	1326	1326	67
429	20240213	114300	109682388	1327	1327	1327	1327	0
430	20240213	114200	109682388	1327	1326	1327	1326	263
431	20240213	114100	109333550	1326	1326	1326	1326	166
432	20240213	114000	109113434	1326	1326	1326	1326	0
433	20240213	113900	109113434	1326	1327	1327	1326	820
434	20240213	113800	108025361	1326	1326	1326	1326	143
435	20240213	113700	107835743	1326	1325	1326	1325	90
436	20240213	113600	107716470	1327	1327	1327	1327	0
437	20240213	113500	107716470	1327	1327	1327	1327	0
438	20240213	113400	107716470	1327	1327	1327	1327	0
439	20240213	113300	107716470	1327	1327	1327	1327	0
440	20240213	113200	107716470	1327	1326	1327	1326	368
441	20240213	113100	107228501	1326	1326	1326	1326	0
442	20240213	113000	107228501	1326	1327	1327	1326	71
443	20240213	112900	107134351	1326	1326	1326	1326	58
444	20240213	112800	107057443	1326	1326	1326	1326	8
445	20240213	112700	107046835	1326	1325	1326	1325	1300
446	20240213	112600	105323101	1325	1325	1325	1325	1
447	20240213	112500	105321776	1324	1324	1324	1324	67
448	20240213	112400	105233068	1324	1324	1324	1324	0
449	20240213	112300	105233068	1324	1323	1324	1323	79
450	20240213	112200	105128538	1323	1323	1323	1323	0
451	20240213	112100	105128538	1323	1323	1323	1323	0
452	20240213	112000	105128538	1323	1323	1323	1323	200
453	20240213	111900	104863938	1323	1323	1323	1323	67
454	20240213	111800	104775297	1322	1323	1323	1322	300
455	20240213	111700	104378689	1323	1323	1323	1323	45
456	20240213	111600	104319154	1323	1323	1324	1323	4827
457	20240213	111500	97932985	1323	1323	1323	1323	25
458	20240213	111400	97899910	1322	1322	1322	1322	66
459	20240213	111300	97812658	1322	1322	1322	1322	0
460	20240213	111200	97812658	1322	1322	1322	1322	67
461	20240213	111100	97724084	1323	1323	1323	1323	0
462	20240213	111000	97724084	1323	1322	1323	1322	179
463	20240213	110900	97487334	1322	1322	1322	1322	0
464	20240213	110800	97487334	1322	1322	1322	1322	0
465	20240213	110700	97487334	1322	1322	1322	1322	98
466	20240213	110600	97357778	1322	1322	1322	1322	0
467	20240213	110500	97357778	1322	1323	1323	1322	115
468	20240213	110400	97205700	1323	1323	1323	1323	0
469	20240213	110300	97205700	1323	1322	1323	1322	170
470	20240213	110200	96980857	1324	1324	1324	1324	0
471	20240213	110100	96980857	1324	1324	1324	1324	0
472	20240213	110000	96980857	1324	1324	1324	1324	0
473	20240213	105900	96980857	1324	1324	1324	1324	0
474	20240213	105800	96980857	1324	1323	1324	1323	971
475	20240213	105700	95696218	1325	1325	1325	1325	0
476	20240213	105600	95696218	1325	1324	1325	1324	144
477	20240213	105500	95505485	1325	1324	1325	1324	165
478	20240213	105400	95287023	1325	1325	1325	1325	45
479	20240213	105300	95227398	1323	1323	1323	1323	1
480	20240213	105200	95226075	1326	1326	1326	1326	17
481	20240213	105100	95203533	1322	1322	1322	1322	2597
482	20240213	105000	91770299	1322	1322	1322	1322	12
483	20240213	104900	91754435	1322	1321	1322	1321	69
484	20240213	104800	91663284	1321	1321	1321	1321	0
485	20240213	104700	91663284	1321	1321	1321	1321	66
486	20240213	104600	91576098	1321	1321	1321	1321	0
487	20240213	104500	91576098	1321	1321	1321	1321	67
488	20240213	104400	91487591	1321	1321	1321	1321	0
489	20240213	104300	91487591	1321	1321	1321	1319	5812
490	20240213	104200	83813041	1320	1323	1323	1320	10000
491	20240213	104100	70607276	1324	1324	1324	1324	1134
492	20240213	104000	69105860	1324	1325	1325	1324	1032
493	20240213	103900	67738461	1326	1326	1326	1326	15
494	20240213	103800	67718571	1326	1326	1326	1326	67
495	20240213	103700	67629729	1327	1327	1327	1327	0
496	20240213	103600	67629729	1327	1327	1327	1327	112
497	20240213	103500	67481105	1326	1326	1326	1326	67
498	20240213	103400	67392263	1326	1326	1326	1326	0
499	20240213	103300	67392263	1326	1327	1327	1326	166
500	20240213	103200	67172047	1327	1327	1327	1327	2700
501	20240213	103100	63589147	1326	1325	1326	1325	475
502	20240213	103000	62959364	1326	1325	1326	1325	127
503	20240213	102900	62791029	1326	1326	1326	1326	20
504	20240213	102800	62764509	1326	1326	1326	1326	12
505	20240213	102700	62748597	1324	1323	1324	1323	238
506	20240213	102600	62433685	1323	1324	1324	1323	67
507	20240213	102500	62345043	1324	1324	1324	1324	106
508	20240213	102400	62204699	1324	1324	1325	1324	107
509	20240213	102300	62063030	1324	1324	1324	1324	28
510	20240213	102200	62025958	1325	1325	1325	1325	0
511	20240213	102100	62025958	1325	1325	1325	1325	0
512	20240213	102000	62025958	1325	1325	1325	1325	28
513	20240213	101900	61988858	1325	1325	1325	1325	0
514	20240213	101800	61988858	1325	1323	1325	1322	4920
515	20240213	101700	55479627	1322	1323	1323	1322	327
516	20240213	101600	55047073	1322	1322	1323	1322	1633
517	20240213	101500	52888241	1321	1322	1322	1321	80
518	20240213	101400	52782548	1322	1322	1322	1322	268
519	20240213	101300	52428252	1321	1321	1321	1321	66
520	20240213	101200	52341066	1322	1322	1322	1322	72
521	20240213	101100	52245882	1323	1323	1323	1323	0
522	20240213	101000	52245882	1323	1323	1323	1323	124
523	20240213	100900	52081830	1323	1323	1323	1323	0
524	20240213	100800	52081830	1323	1322	1323	1322	72
525	20240213	100700	51986641	1322	1322	1322	1322	64
526	20240213	100600	51902033	1322	1321	1322	1321	61
527	20240213	100500	51821445	1323	1323	1323	1323	7
528	20240213	100400	51812184	1321	1322	1322	1321	143
529	20240213	100300	51623160	1323	1323	1323	1323	0
530	20240213	100200	51623160	1323	1323	1323	1323	0
531	20240213	100100	51623160	1323	1323	1324	1323	42
532	20240213	100000	51567575	1323	1323	1323	1323	23
533	20240213	095900	51537146	1323	1323	1323	1323	32
534	20240213	095800	51494810	1324	1324	1324	1324	76
535	20240213	095700	51394186	1324	1323	1324	1323	69
536	20240213	095600	51302897	1324	1324	1324	1324	0
537	20240213	095500	51302897	1324	1324	1324	1324	1
538	20240213	095400	51301573	1324	1324	1324	1324	0
539	20240213	095300	51301573	1324	1324	1324	1324	0
540	20240213	095200	51301573	1324	1324	1324	1324	0
541	20240213	095100	51301573	1324	1323	1324	1323	222
542	20240213	095000	51007712	1322	1322	1322	1322	67
543	20240213	094900	50919138	1323	1323	1323	1323	0
544	20240213	094800	50919138	1323	1323	1323	1323	0
545	20240213	094700	50919138	1323	1322	1323	1322	112
546	20240213	094600	50771028	1321	1321	1321	1321	0
547	20240213	094500	50771028	1321	1323	1323	1321	24
548	20240213	094400	50739284	1320	1323	1323	1320	1036
549	20240213	094300	49371761	1324	1325	1325	1322	542
550	20240213	094200	48654148	1325	1326	1326	1325	161
551	20240213	094100	48440820	1326	1327	1327	1326	75
552	20240213	094000	48341316	1328	1328	1328	1328	0
553	20240213	093900	48341316	1328	1328	1328	1328	0
554	20240213	093800	48341316	1328	1326	1328	1326	971
555	20240213	093700	47053699	1327	1327	1327	1327	56
556	20240213	093600	46979387	1328	1328	1328	1328	0
557	20240213	093500	46979387	1328	1327	1328	1327	201
558	20240213	093400	46712659	1327	1327	1327	1327	67
559	20240213	093300	46623750	1328	1328	1328	1328	7
560	20240213	093200	46614454	1328	1329	1329	1328	2536
561	20240213	093100	43245527	1328	1328	1328	1328	59
562	20240213	093000	43167175	1328	1328	1328	1328	13
563	20240213	092900	43149911	1327	1327	1327	1327	0
564	20240213	092800	43149911	1327	1327	1327	1327	500
565	20240213	092700	42486411	1329	1329	1329	1329	14
566	20240213	092600	42467805	1329	1329	1329	1329	470
567	20240213	092500	41843175	1330	1330	1330	1330	66
568	20240213	092400	41755395	1329	1329	1329	1329	0
569	20240213	092300	41755395	1329	1331	1331	1329	314
570	20240213	092200	41338054	1329	1330	1330	1329	164
571	20240213	092100	41120097	1330	1330	1330	1330	26
572	20240213	092000	41085517	1331	1331	1331	1331	0
573	20240213	091900	41085517	1331	1332	1332	1331	38
574	20240213	091800	41034922	1334	1334	1334	1334	0
575	20240213	091700	41034922	1334	1334	1334	1334	0
576	20240213	091600	41034922	1334	1331	1334	1331	210
577	20240213	091500	40755382	1330	1328	1330	1328	236
578	20240213	091400	40441686	1328	1328	1328	1328	8
579	20240213	091300	40431062	1330	1330	1330	1330	0
580	20240213	091200	40431062	1330	1330	1330	1330	0
581	20240213	091100	40431062	1330	1330	1330	1330	0
582	20240213	091000	40431062	1330	1330	1330	1330	22
583	20240213	090900	40401802	1330	1325	1330	1322	6004
584	20240213	090800	32437933	1326	1322	1326	1322	12793
585	20240213	090700	15522463	1322	1322	1322	1322	3204
586	20240213	090600	11286775	1323	1327	1327	1323	732
587	20240213	090500	10318335	1312	1317	1328	1309	5981
588	20240213	090400	2465031	1316	1318	1318	1316	702
589	20240213	090300	1539871	1327	1327	1327	1327	10
590	20240213	090200	1526601	1328	1328	1328	1328	0
591	20240213	090100	1526601	1328	1325	1328	1315	1152
592	20240213	090000	3978	1326	1326	1326	1326	3