KissMeData/083470/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194600	161182259	1670	1670	1670	1670	915
3	20240213	194500	161182259	1670	1670	1670	1670	0
4	20240213	194400	161182259	1670	1670	1670	1670	0
5	20240213	194300	161182259	1670	1670	1670	1670	0
6	20240213	194200	161182259	1670	1670	1670	1670	0
7	20240213	194100	161182259	1670	1670	1670	1670	0
8	20240213	194000	161182259	1670	1670	1670	1670	0
9	20240213	193900	161182259	1670	1670	1670	1670	0
10	20240213	193800	161182259	1670	1670	1670	1670	0
11	20240213	193700	161182259	1670	1670	1670	1670	0
12	20240213	193600	161182259	1670	1670	1670	1670	0
13	20240213	193500	161182259	1670	1670	1670	1670	0
14	20240213	193400	161182259	1670	1670	1670	1670	0
15	20240213	193300	161182259	1670	1670	1670	1670	0
16	20240213	193200	161182259	1670	1670	1670	1670	0
17	20240213	193100	161182259	1670	1670	1670	1670	0
18	20240213	193000	161182259	1670	1670	1670	1670	0
19	20240213	192900	161182259	1670	1670	1670	1670	0
20	20240213	192800	161182259	1670	1670	1670	1670	0
21	20240213	192700	161182259	1670	1670	1670	1670	0
22	20240213	192600	161182259	1670	1670	1670	1670	0
23	20240213	192500	161182259	1670	1670	1670	1670	0
24	20240213	192400	161182259	1670	1670	1670	1670	0
25	20240213	192300	161182259	1670	1670	1670	1670	0
26	20240213	192200	161182259	1670	1670	1670	1670	0
27	20240213	192100	161182259	1670	1670	1670	1670	0
28	20240213	192000	161182259	1670	1670	1670	1670	0
29	20240213	191900	161182259	1670	1670	1670	1670	0
30	20240213	191800	161182259	1670	1670	1670	1670	0
31	20240213	191700	161182259	1670	1670	1670	1670	0
32	20240213	191600	161182259	1670	1670	1670	1670	915
33	20240213	191500	161182259	1670	1670	1670	1670	0
34	20240213	191400	161182259	1670	1670	1670	1670	0
35	20240213	191300	161182259	1670	1670	1670	1670	0
36	20240213	191200	161182259	1670	1670	1670	1670	0
37	20240213	191100	161182259	1670	1670	1670	1670	0
38	20240213	191000	161182259	1670	1670	1670	1670	0
39	20240213	190900	161182259	1670	1670	1670	1670	0
40	20240213	190800	161182259	1670	1670	1670	1670	0
41	20240213	190700	161182259	1670	1670	1670	1670	0
42	20240213	190600	161182259	1670	1670	1670	1670	0
43	20240213	190500	161182259	1670	1670	1670	1670	0
44	20240213	190400	161182259	1670	1670	1670	1670	0
45	20240213	190300	161182259	1670	1670	1670	1670	0
46	20240213	190200	161182259	1670	1670	1670	1670	0
47	20240213	190100	161182259	1670	1670	1670	1670	0
48	20240213	190000	161182259	1670	1670	1670	1670	0
49	20240213	185900	161182259	1670	1670	1670	1670	0
50	20240213	185800	161182259	1670	1670	1670	1670	0
51	20240213	185700	161182259	1670	1670	1670	1670	0
52	20240213	185600	161182259	1670	1670	1670	1670	0
53	20240213	185500	161182259	1670	1670	1670	1670	0
54	20240213	185400	161182259	1670	1670	1670	1670	0
55	20240213	185300	161182259	1670	1670	1670	1670	0
56	20240213	185200	161182259	1670	1670	1670	1670	0
57	20240213	185100	161182259	1670	1670	1670	1670	0
58	20240213	185000	161182259	1670	1670	1670	1670	0
59	20240213	184900	161182259	1670	1670	1670	1670	0
60	20240213	184800	161182259	1670	1670	1670	1670	0
61	20240213	184700	161182259	1670	1670	1670	1670	0
62	20240213	184600	161182259	1670	1670	1670	1670	915
63	20240213	184500	161182259	1670	1670	1670	1670	0
64	20240213	184400	161182259	1670	1670	1670	1670	0
65	20240213	184300	161182259	1670	1670	1670	1670	0
66	20240213	184200	161182259	1670	1670	1670	1670	0
67	20240213	184100	161182259	1670	1670	1670	1670	0
68	20240213	184000	161182259	1670	1670	1670	1670	0
69	20240213	183900	161182259	1670	1670	1670	1670	0
70	20240213	183800	161182259	1670	1670	1670	1670	0
71	20240213	183700	161182259	1670	1670	1670	1670	0
72	20240213	183600	161182259	1670	1670	1670	1670	0
73	20240213	183500	161182259	1670	1670	1670	1670	0
74	20240213	183400	161182259	1670	1670	1670	1670	0
75	20240213	183300	161182259	1670	1670	1670	1670	0
76	20240213	183200	161182259	1670	1670	1670	1670	0
77	20240213	183100	161182259	1670	1670	1670	1670	0
78	20240213	183000	161182259	1670	1670	1670	1670	0
79	20240213	182900	161182259	1670	1670	1670	1670	0
80	20240213	182800	161182259	1670	1670	1670	1670	0
81	20240213	182700	161182259	1670	1670	1670	1670	0
82	20240213	182600	161182259	1670	1670	1670	1670	0
83	20240213	182500	161182259	1670	1670	1670	1670	0
84	20240213	182400	161182259	1670	1670	1670	1670	0
85	20240213	182300	161182259	1670	1670	1670	1670	0
86	20240213	182200	161182259	1670	1670	1670	1670	0
87	20240213	182100	161182259	1670	1670	1670	1670	0
88	20240213	182000	161182259	1670	1670	1670	1670	0
89	20240213	181900	161182259	1670	1670	1670	1670	0
90	20240213	181800	161182259	1670	1670	1670	1670	0
91	20240213	181700	161182259	1670	1670	1670	1670	0
92	20240213	181600	161182259	1670	1670	1670	1670	915
93	20240213	181500	161182259	1670	1670	1670	1670	0
94	20240213	181400	161182259	1670	1670	1670	1670	0
95	20240213	181300	161182259	1670	1670	1670	1670	0
96	20240213	181200	161182259	1670	1670	1670	1670	0
97	20240213	181100	161182259	1670	1670	1670	1670	0
98	20240213	181000	161182259	1670	1670	1670	1670	0
99	20240213	180900	161182259	1670	1670	1670	1670	0
100	20240213	180800	161182259	1670	1670	1670	1670	0
101	20240213	180700	161182259	1670	1670	1670	1670	0
102	20240213	180600	161182259	1670	1670	1670	1670	0
103	20240213	180500	161182259	1670	1670	1670	1670	0
104	20240213	180400	161182259	1670	1670	1670	1670	0
105	20240213	180300	161182259	1670	1670	1670	1670	0
106	20240213	180200	161182259	1670	1670	1670	1670	0
107	20240213	180100	161182259	1670	1670	1670	1670	0
108	20240213	180000	161182259	1670	1670	1670	1670	0
109	20240213	175900	161182259	1670	1670	1670	1670	0
110	20240213	175800	161182259	1670	1670	1670	1670	0
111	20240213	175700	161182259	1670	1670	1670	1670	0
112	20240213	175600	161182259	1670	1670	1670	1670	0
113	20240213	175500	161182259	1670	1670	1670	1670	0
114	20240213	175400	161182259	1670	1670	1670	1670	0
115	20240213	175300	161182259	1670	1670	1670	1670	0
116	20240213	175200	161182259	1670	1670	1670	1670	0
117	20240213	175100	161182259	1670	1670	1670	1670	0
118	20240213	175000	161182259	1670	1670	1670	1670	0
119	20240213	174900	161182259	1670	1670	1670	1670	0
120	20240213	174800	161182259	1670	1670	1670	1670	0
121	20240213	174700	161182259	1670	1670	1670	1670	0
122	20240213	174600	161182259	1670	1670	1670	1670	915
123	20240213	174500	161182259	1670	1670	1670	1670	0
124	20240213	174400	161182259	1670	1670	1670	1670	0
125	20240213	174300	161182259	1670	1670	1670	1670	0
126	20240213	174200	161182259	1670	1670	1670	1670	0
127	20240213	174100	161182259	1670	1670	1670	1670	0
128	20240213	174000	161182259	1670	1670	1670	1670	0
129	20240213	173900	161182259	1670	1670	1670	1670	0
130	20240213	173800	161182259	1670	1670	1670	1670	0
131	20240213	173700	161182259	1670	1670	1670	1670	0
132	20240213	173600	161182259	1670	1670	1670	1670	0
133	20240213	173500	161182259	1670	1670	1670	1670	0
134	20240213	173400	161182259	1670	1670	1670	1670	0
135	20240213	173300	161182259	1670	1670	1670	1670	0
136	20240213	173200	161182259	1670	1670	1670	1670	0
137	20240213	173100	161182259	1670	1670	1670	1670	0
138	20240213	173000	161182259	1670	1670	1670	1670	0
139	20240213	172900	161182259	1670	1670	1670	1670	0
140	20240213	172800	161182259	1670	1670	1670	1670	0
141	20240213	172700	161182259	1670	1670	1670	1670	0
142	20240213	172600	161182259	1670	1670	1670	1670	0
143	20240213	172500	161182259	1670	1670	1670	1670	0
144	20240213	172400	161182259	1670	1670	1670	1670	0
145	20240213	172300	161182259	1670	1670	1670	1670	0
146	20240213	172200	161182259	1670	1670	1670	1670	0
147	20240213	172100	161182259	1670	1670	1670	1670	0
148	20240213	172000	161182259	1670	1670	1670	1670	0
149	20240213	171900	161182259	1670	1670	1670	1670	0
150	20240213	171800	161182259	1670	1670	1670	1670	0
151	20240213	171700	161182259	1670	1670	1670	1670	0
152	20240213	171600	161182259	1670	1670	1670	1670	915
153	20240213	171500	161182259	1670	1670	1670	1670	0
154	20240213	171400	161182259	1670	1670	1670	1670	0
155	20240213	171300	161182259	1670	1670	1670	1670	0
156	20240213	171200	161182259	1670	1670	1670	1670	0
157	20240213	171100	161182259	1670	1670	1670	1670	0
158	20240213	171000	161182259	1670	1670	1670	1670	0
159	20240213	170900	161182259	1670	1670	1670	1670	0
160	20240213	170800	161182259	1670	1670	1670	1670	0
161	20240213	170700	161182259	1670	1670	1670	1670	0
162	20240213	170600	161182259	1670	1670	1670	1670	0
163	20240213	170500	161182259	1670	1670	1670	1670	0
164	20240213	170400	161182259	1670	1670	1670	1670	0
165	20240213	170300	161182259	1670	1670	1670	1670	0
166	20240213	170200	161182259	1670	1670	1670	1670	0
167	20240213	170100	161182259	1670	1670	1670	1670	0
168	20240213	170000	161182259	1670	1670	1670	1670	0
169	20240213	165900	161182259	1670	1670	1670	1670	0
170	20240213	165800	161182259	1670	1670	1670	1670	0
171	20240213	165700	161182259	1670	1670	1670	1670	0
172	20240213	165600	161182259	1670	1670	1670	1670	0
173	20240213	165500	161182259	1670	1670	1670	1670	0
174	20240213	165400	161182259	1670	1670	1670	1670	0
175	20240213	165300	161182259	1670	1670	1670	1670	0
176	20240213	165200	161182259	1670	1670	1670	1670	0
177	20240213	165100	161182259	1670	1670	1670	1670	0
178	20240213	165000	161182259	1670	1670	1670	1670	0
179	20240213	164900	161182259	1670	1670	1670	1670	0
180	20240213	164800	161182259	1670	1670	1670	1670	0
181	20240213	164700	161182259	1670	1670	1670	1670	0
182	20240213	164600	161182259	1670	1670	1670	1670	915
183	20240213	164500	161182259	1670	1670	1670	1670	0
184	20240213	164400	161182259	1670	1670	1670	1670	0
185	20240213	164300	161182259	1670	1670	1670	1670	0
186	20240213	164200	161182259	1670	1670	1670	1670	0
187	20240213	164100	161182259	1670	1670	1670	1670	0
188	20240213	164000	161182259	1670	1670	1670	1670	0
189	20240213	163900	161182259	1670	1670	1670	1670	0
190	20240213	163800	161182259	1670	1670	1670	1670	0
191	20240213	163700	161182259	1670	1670	1670	1670	0
192	20240213	163600	161182259	1670	1670	1670	1670	0
193	20240213	163500	161182259	1670	1670	1670	1670	0
194	20240213	163400	161182259	1670	1670	1670	1670	0
195	20240213	163300	161182259	1670	1670	1670	1670	0
196	20240213	163200	161182259	1670	1670	1670	1670	0
197	20240213	163100	161182259	1670	1670	1670	1670	0
198	20240213	163000	161182259	1670	1670	1670	1670	0
199	20240213	162900	161182259	1670	1670	1670	1670	0
200	20240213	162800	161182259	1670	1670	1670	1670	0
201	20240213	162700	161182259	1670	1670	1670	1670	0
202	20240213	162600	161182259	1670	1670	1670	1670	0
203	20240213	162500	161182259	1670	1670	1670	1670	0
204	20240213	162400	161182259	1670	1670	1670	1670	0
205	20240213	162300	161182259	1670	1670	1670	1670	0
206	20240213	162200	161182259	1670	1670	1670	1670	0
207	20240213	162100	161182259	1670	1670	1670	1670	0
208	20240213	162000	161182259	1670	1670	1670	1670	0
209	20240213	161900	161182259	1670	1670	1670	1670	0
210	20240213	161800	161182259	1670	1670	1670	1670	0
211	20240213	161700	161182259	1670	1670	1670	1670	0
212	20240213	161600	161182259	1670	1670	1670	1670	915
213	20240213	161500	161182259	1670	1670	1670	1670	0
214	20240213	161400	161182259	1670	1670	1670	1670	0
215	20240213	161300	161182259	1670	1670	1670	1670	0
216	20240213	161200	161182259	1670	1670	1670	1670	0
217	20240213	161100	161182259	1670	1670	1670	1670	0
218	20240213	161000	161182259	1670	1670	1670	1670	0
219	20240213	160900	161182259	1670	1670	1670	1670	0
220	20240213	160800	161182259	1670	1670	1670	1670	0
221	20240213	160700	161182259	1670	1670	1670	1670	0
222	20240213	160600	161182259	1670	1670	1670	1670	0
223	20240213	160500	161182259	1670	1670	1670	1670	0
224	20240213	160400	161182259	1670	1670	1670	1670	0
225	20240213	160300	161182259	1670	1670	1670	1670	0
226	20240213	160200	161182259	1670	1670	1670	1670	0
227	20240213	160100	161182259	1670	1670	1670	1670	0
228	20240213	160000	161182259	1670	1670	1670	1670	0
229	20240213	155900	161182259	1670	1670	1670	1670	0
230	20240213	155800	161182259	1670	1670	1670	1670	0
231	20240213	155700	161182259	1670	1670	1670	1670	0
232	20240213	155600	161182259	1670	1670	1670	1670	0
233	20240213	155500	161182259	1670	1670	1670	1670	0
234	20240213	155400	161182259	1670	1670	1670	1670	0
235	20240213	155300	161182259	1670	1670	1670	1670	0
236	20240213	155200	161182259	1670	1670	1670	1670	0
237	20240213	155100	161182259	1670	1670	1670	1670	0
238	20240213	155000	161182259	1670	1670	1670	1670	0
239	20240213	154900	161182259	1670	1670	1670	1670	0
240	20240213	154800	161182259	1670	1670	1670	1670	0
241	20240213	154700	161182259	1670	1670	1670	1670	0
242	20240213	154600	161182259	1670	1670	1670	1670	915
243	20240213	154500	161182259	1670	1670	1670	1670	0
244	20240213	154400	161182259	1670	1670	1670	1670	0
245	20240213	154300	161182259	1670	1670	1670	1670	0
246	20240213	154200	161182259	1670	1670	1670	1670	0
247	20240213	154100	161182259	1670	1670	1670	1670	0
248	20240213	154000	161182259	1670	1670	1670	1670	0
249	20240213	153900	161182259	1670	1670	1670	1670	0
250	20240213	153800	161182259	1670	1670	1670	1670	0
251	20240213	153700	161182259	1670	1670	1670	1670	0
252	20240213	153600	161182259	1670	1670	1670	1670	0
253	20240213	153500	161182259	1670	1670	1670	1670	0
254	20240213	153400	161182259	1670	1670	1670	1670	0
255	20240213	153300	161182259	1670	1670	1670	1670	0
256	20240213	153200	161182259	1670	1670	1670	1670	0
257	20240213	153100	161182259	1670	1670	1670	1670	0
258	20240213	153000	161182259	1670	1670	1670	1670	915
259	20240213	152900	159654209	1660	1660	1660	1660	0
260	20240213	152800	159654209	1660	1660	1660	1660	0
261	20240213	152700	159654209	1660	1660	1660	1660	0
262	20240213	152600	159654209	1660	1660	1660	1660	0
263	20240213	152500	159654209	1660	1660	1660	1660	0
264	20240213	152400	159654209	1660	1660	1660	1660	0
265	20240213	152300	159654209	1660	1660	1660	1660	0
266	20240213	152200	159654209	1660	1660	1660	1660	0
267	20240213	152100	159654209	1660	1660	1660	1660	0
268	20240213	152000	159654209	1660	1660	1660	1660	0
269	20240213	151900	159654209	1660	1660	1660	1660	0
270	20240213	151800	159654209	1660	1660	1660	1660	0
271	20240213	151700	159654209	1660	1661	1661	1660	1000
272	20240213	151600	157994048	1669	1669	1669	1669	0
273	20240213	151500	157994048	1669	1661	1669	1660	1113
274	20240213	151400	156146281	1669	1669	1669	1669	0
275	20240213	151300	156146281	1669	1669	1669	1669	1
276	20240213	151200	156144612	1667	1667	1667	1667	1
277	20240213	151100	156142945	1669	1669	1669	1669	0
278	20240213	151000	156142945	1669	1663	1669	1660	1486
279	20240213	150900	153674847	1670	1670	1670	1670	0
280	20240213	150800	153674847	1670	1670	1670	1670	0
281	20240213	150700	153674847	1670	1670	1670	1670	0
282	20240213	150600	153674847	1670	1670	1670	1670	0
283	20240213	150500	153674847	1670	1670	1670	1670	0
284	20240213	150400	153674847	1670	1670	1670	1670	0
285	20240213	150300	153674847	1670	1670	1670	1670	0
286	20240213	150200	153674847	1670	1670	1670	1670	0
287	20240213	150100	153674847	1670	1670	1670	1670	0
288	20240213	150000	153674847	1670	1670	1670	1670	0
289	20240213	145900	153674847	1670	1670	1670	1670	1
290	20240213	145800	153673177	1663	1663	1663	1663	1
291	20240213	145700	153671514	1670	1670	1670	1670	0
292	20240213	145600	153671514	1670	1670	1670	1670	0
293	20240213	145500	153671514	1670	1670	1670	1670	0
294	20240213	145400	153671514	1670	1670	1670	1670	10
295	20240213	145300	153654814	1662	1665	1665	1662	218
296	20240213	145200	153292294	1670	1670	1670	1670	0
297	20240213	145100	153292294	1670	1672	1672	1670	692
298	20240213	145000	152135952	1677	1677	1677	1677	10
299	20240213	144900	152119182	1677	1677	1677	1677	0
300	20240213	144800	152119182	1677	1677	1677	1677	0
301	20240213	144700	152119182	1677	1677	1677	1677	4
302	20240213	144600	152112474	1678	1678	1678	1678	1609
303	20240213	144500	149412572	1678	1678	1678	1678	0
304	20240213	144400	149412572	1678	1678	1678	1678	1
305	20240213	144300	149410894	1678	1678	1678	1678	0
306	20240213	144200	149410894	1678	1678	1678	1678	0
307	20240213	144100	149410894	1678	1673	1678	1673	296
308	20240213	144000	148915681	1679	1679	1679	1679	0
309	20240213	143900	148915681	1679	1669	1679	1669	806
310	20240213	143800	147570457	1679	1677	1679	1677	8301
311	20240213	143700	133641545	1677	1677	1677	1677	201
312	20240213	143600	133304468	1677	1674	1678	1674	360
313	20240213	143500	132700869	1678	1678	1678	1678	0
314	20240213	143400	132700869	1678	1675	1678	1675	280
315	20240213	143300	132231773	1678	1678	1678	1678	0
316	20240213	143200	132231773	1678	1678	1678	1678	0
317	20240213	143100	132231773	1678	1677	1678	1677	20
318	20240213	143000	132198230	1677	1677	1677	1677	0
319	20240213	142900	132198230	1677	1673	1677	1673	400
320	20240213	142800	131528243	1673	1673	1673	1673	0
321	20240213	142700	131528243	1673	1672	1673	1672	1376
322	20240213	142600	129226220	1673	1670	1673	1670	50
323	20240213	142500	129142693	1673	1673	1673	1673	0
324	20240213	142400	129142693	1673	1671	1673	1671	600
325	20240213	142300	128139551	1672	1672	1672	1672	0
326	20240213	142200	128139551	1672	1672	1672	1672	0
327	20240213	142100	128139551	1672	1672	1672	1672	0
328	20240213	142000	128139551	1672	1671	1672	1670	281
329	20240213	141900	127669822	1672	1672	1672	1672	0
330	20240213	141800	127669822	1672	1672	1672	1672	0
331	20240213	141700	127669822	1672	1662	1672	1662	450
332	20240213	141600	126921472	1662	1662	1662	1662	11
333	20240213	141500	126903190	1672	1672	1672	1672	0
334	20240213	141400	126903190	1672	1672	1672	1672	0
335	20240213	141300	126903190	1672	1672	1672	1672	0
336	20240213	141200	126903190	1672	1672	1672	1672	0
337	20240213	141100	126903190	1672	1672	1672	1672	0
338	20240213	141000	126903190	1672	1672	1672	1672	0
339	20240213	140900	126903190	1672	1672	1672	1672	24
340	20240213	140800	126863062	1673	1673	1673	1673	0
341	20240213	140700	126863062	1673	1673	1673	1673	0
342	20240213	140600	126863062	1673	1673	1673	1673	0
343	20240213	140500	126863062	1673	1673	1673	1673	0
344	20240213	140400	126863062	1673	1673	1673	1673	0
345	20240213	140300	126863062	1673	1673	1673	1673	0
346	20240213	140200	126863062	1673	1660	1673	1660	1041
347	20240213	140100	125127504	1660	1662	1662	1660	186
348	20240213	140000	124818676	1662	1662	1662	1661	947
349	20240213	135900	123245324	1662	1662	1662	1662	0
350	20240213	135800	123245324	1662	1662	1662	1661	525
351	20240213	135700	122372799	1673	1673	1673	1673	0
352	20240213	135600	122372799	1673	1673	1673	1673	0
353	20240213	135500	122372799	1673	1673	1673	1673	0
354	20240213	135400	122372799	1673	1673	1673	1673	0
355	20240213	135300	122372799	1673	1672	1673	1672	740
356	20240213	135200	121135502	1672	1672	1672	1672	0
357	20240213	135100	121135502	1672	1670	1672	1670	60
358	20240213	135000	121035282	1662	1665	1665	1662	1416
359	20240213	134900	118680541	1670	1670	1670	1670	0
360	20240213	134800	118680541	1670	1668	1670	1668	280
361	20240213	134700	118212951	1670	1668	1670	1668	100
362	20240213	134600	118046128	1664	1664	1664	1664	79
363	20240213	134500	117914672	1664	1664	1664	1664	0
364	20240213	134400	117914672	1664	1664	1664	1664	0
365	20240213	134300	117914672	1664	1664	1664	1664	0
366	20240213	134200	117914672	1664	1665	1665	1664	858
367	20240213	134100	116486262	1665	1665	1665	1665	120
368	20240213	134000	116286462	1665	1665	1665	1665	0
369	20240213	133900	116286462	1665	1665	1665	1665	7
370	20240213	133800	116274807	1666	1666	1666	1666	0
371	20240213	133700	116274807	1666	1666	1666	1666	0
372	20240213	133600	116274807	1666	1666	1666	1666	10
373	20240213	133500	116258147	1669	1669	1669	1669	1
374	20240213	133400	116256478	1672	1671	1672	1667	173
375	20240213	133300	115967370	1672	1672	1672	1672	0
376	20240213	133200	115967370	1672	1672	1672	1672	0
377	20240213	133100	115967370	1672	1672	1672	1672	0
378	20240213	133000	115967370	1672	1672	1672	1672	79
379	20240213	132900	115835282	1672	1672	1672	1672	0
380	20240213	132800	115835282	1672	1671	1672	1671	505
381	20240213	132700	114990995	1673	1673	1673	1673	0
382	20240213	132600	114990995	1673	1672	1673	1672	300
383	20240213	132500	114489338	1673	1673	1673	1673	0
384	20240213	132400	114489338	1673	1673	1673	1673	0
385	20240213	132300	114489338	1673	1673	1673	1673	0
386	20240213	132200	114489338	1673	1673	1673	1673	0
387	20240213	132100	114489338	1673	1673	1673	1673	0
388	20240213	132000	114489338	1673	1673	1673	1673	0
389	20240213	131900	114489338	1673	1673	1673	1673	0
390	20240213	131800	114489338	1673	1673	1673	1673	0
391	20240213	131700	114489338	1673	1673	1673	1673	0
392	20240213	131600	114489338	1673	1673	1673	1673	0
393	20240213	131500	114489338	1673	1673	1673	1673	0
394	20240213	131400	114489338	1673	1673	1673	1673	0
395	20240213	131300	114489338	1673	1673	1673	1673	0
396	20240213	131200	114489338	1673	1673	1673	1673	10
397	20240213	131100	114472608	1673	1673	1673	1673	2
398	20240213	131000	114469262	1673	1673	1673	1673	0
399	20240213	130900	114469262	1673	1673	1673	1673	0
400	20240213	130800	114469262	1673	1673	1673	1673	0
401	20240213	130700	114469262	1673	1673	1673	1673	0
402	20240213	130600	114469262	1673	1671	1673	1671	300
403	20240213	130500	113967761	1671	1670	1671	1670	550
404	20240213	130400	113049224	1670	1666	1670	1666	290
405	20240213	130300	112565307	1668	1667	1668	1667	210
406	20240213	130200	112215235	1667	1667	1667	1667	15
407	20240213	130100	112190230	1667	1667	1667	1667	0
408	20240213	130000	112190230	1667	1667	1667	1667	0
409	20240213	125900	112190230	1667	1667	1667	1667	0
410	20240213	125800	112190230	1667	1667	1667	1667	0
411	20240213	125700	112190230	1667	1667	1667	1667	0
412	20240213	125600	112190230	1667	1667	1667	1667	0
413	20240213	125500	112190230	1667	1667	1667	1667	0
414	20240213	125400	112190230	1667	1667	1667	1667	0
415	20240213	125300	112190230	1667	1667	1667	1667	0
416	20240213	125200	112190230	1667	1667	1667	1667	0
417	20240213	125100	112190230	1667	1667	1667	1667	0
418	20240213	125000	112190230	1667	1667	1667	1667	0
419	20240213	124900	112190230	1667	1667	1667	1667	0
420	20240213	124800	112190230	1667	1667	1667	1667	0
421	20240213	124700	112190230	1667	1667	1667	1667	31
422	20240213	124600	112138553	1667	1667	1667	1667	1
423	20240213	124500	112136886	1663	1663	1663	1663	557
424	20240213	124400	111210595	1667	1667	1667	1667	3
425	20240213	124300	111205594	1667	1667	1667	1667	0
426	20240213	124200	111205594	1667	1667	1667	1667	0
427	20240213	124100	111205594	1667	1667	1667	1667	0
428	20240213	124000	111205594	1667	1667	1667	1667	0
429	20240213	123900	111205594	1667	1663	1667	1663	4
430	20240213	123800	111198934	1664	1664	1664	1664	100
431	20240213	123700	111032534	1664	1664	1664	1664	0
432	20240213	123600	111032534	1664	1664	1664	1664	100
433	20240213	123500	110866134	1671	1671	1671	1671	0
434	20240213	123400	110866134	1671	1671	1671	1671	0
435	20240213	123300	110866134	1671	1671	1671	1671	0
436	20240213	123200	110866134	1671	1671	1671	1671	0
437	20240213	123100	110866134	1671	1670	1671	1668	53
438	20240213	123000	110777626	1673	1673	1673	1673	0
439	20240213	122900	110777626	1673	1673	1673	1673	0
440	20240213	122800	110777626	1673	1673	1673	1673	0
441	20240213	122700	110777626	1673	1673	1673	1673	0
442	20240213	122600	110777626	1673	1671	1673	1671	218
443	20240213	122500	110413238	1673	1673	1673	1673	0
444	20240213	122400	110413238	1673	1673	1673	1673	0
445	20240213	122300	110413238	1673	1662	1673	1662	8
446	20240213	122200	110399931	1673	1662	1673	1662	547
447	20240213	122100	109490773	1674	1674	1674	1674	0
448	20240213	122000	109490773	1674	1674	1674	1674	0
449	20240213	121900	109490773	1674	1671	1674	1671	40
450	20240213	121800	109423927	1671	1670	1671	1670	4
451	20240213	121700	109417244	1671	1666	1671	1665	232
452	20240213	121600	109030822	1674	1671	1674	1671	150
453	20240213	121500	108780134	1674	1672	1674	1672	1000
454	20240213	121400	107107500	1673	1673	1673	1673	0
455	20240213	121300	107107500	1673	1673	1673	1673	100
456	20240213	121200	106940200	1665	1665	1665	1665	0
457	20240213	121100	106940200	1665	1665	1665	1665	31
458	20240213	121000	106888585	1676	1676	1676	1676	0
459	20240213	120900	106888585	1676	1676	1676	1676	0
460	20240213	120800	106888585	1676	1676	1676	1676	0
461	20240213	120700	106888585	1676	1676	1676	1676	0
462	20240213	120600	106888585	1676	1676	1676	1676	0
463	20240213	120500	106888585	1676	1676	1676	1676	0
464	20240213	120400	106888585	1676	1676	1676	1676	0
465	20240213	120300	106888585	1676	1676	1676	1676	0
466	20240213	120200	106888585	1676	1676	1676	1676	0
467	20240213	120100	106888585	1676	1676	1676	1676	0
468	20240213	120000	106888585	1676	1675	1676	1675	710
469	20240213	115900	105699312	1666	1666	1666	1666	379
470	20240213	115800	105067898	1676	1676	1676	1676	0
471	20240213	115700	105067898	1676	1675	1676	1675	350
472	20240213	115600	104481646	1675	1674	1675	1674	820
473	20240213	115500	103108723	1674	1671	1674	1671	660
474	20240213	115400	102005857	1671	1669	1671	1669	22
475	20240213	115300	101969127	1669	1669	1669	1669	64
476	20240213	115200	101862311	1669	1669	1669	1669	24
477	20240213	115100	101822255	1671	1671	1671	1671	0
478	20240213	115000	101822255	1671	1671	1671	1671	0
479	20240213	114900	101822255	1671	1660	1671	1660	170
480	20240213	114800	101538550	1660	1660	1660	1660	0
481	20240213	114700	101538550	1660	1660	1660	1660	0
482	20240213	114600	101538550	1660	1660	1660	1660	222
483	20240213	114500	101170030	1660	1660	1660	1660	0
484	20240213	114400	101170030	1660	1660	1660	1660	0
485	20240213	114300	101170030	1660	1660	1660	1660	12
486	20240213	114200	101150110	1661	1661	1661	1661	0
487	20240213	114100	101150110	1661	1661	1661	1661	462
488	20240213	114000	100382728	1667	1667	1667	1667	0
489	20240213	113900	100382728	1667	1667	1667	1667	0
490	20240213	113800	100382728	1667	1667	1667	1667	0
491	20240213	113700	100382728	1667	1667	1667	1667	0
492	20240213	113600	100382728	1667	1667	1667	1667	0
493	20240213	113500	100382728	1667	1667	1667	1667	0
494	20240213	113400	100382728	1667	1667	1667	1667	0
495	20240213	113300	100382728	1667	1667	1667	1667	0
496	20240213	113200	100382728	1667	1667	1667	1667	46
497	20240213	113100	100306046	1671	1671	1671	1671	0
498	20240213	113000	100306046	1671	1671	1671	1671	0
499	20240213	112900	100306046	1671	1671	1671	1671	1
500	20240213	112800	100304375	1674	1674	1674	1674	0
501	20240213	112700	100304375	1674	1674	1674	1674	0
502	20240213	112600	100304375	1674	1674	1674	1674	0
503	20240213	112500	100304375	1674	1674	1674	1674	0
504	20240213	112400	100304375	1674	1674	1674	1674	0
505	20240213	112300	100304375	1674	1674	1674	1674	0
506	20240213	112200	100304375	1674	1674	1674	1674	0
507	20240213	112100	100304375	1674	1674	1674	1674	0
508	20240213	112000	100304375	1674	1674	1674	1674	0
509	20240213	111900	100304375	1674	1674	1674	1674	0
510	20240213	111800	100304375	1674	1672	1674	1672	50
511	20240213	111700	100220683	1672	1671	1672	1667	809
512	20240213	111600	98868291	1672	1672	1672	1672	0
513	20240213	111500	98868291	1672	1672	1672	1672	14
514	20240213	111400	98844883	1672	1672	1672	1672	10
515	20240213	111300	98828163	1672	1672	1672	1672	0
516	20240213	111200	98828163	1672	1672	1672	1672	0
517	20240213	111100	98828163	1672	1672	1672	1672	0
518	20240213	111000	98828163	1672	1672	1672	1672	0
519	20240213	110900	98828163	1672	1672	1672	1672	0
520	20240213	110800	98828163	1672	1672	1672	1672	0
521	20240213	110700	98828163	1672	1672	1672	1672	0
522	20240213	110600	98828163	1672	1672	1672	1672	1
523	20240213	110500	98826491	1662	1662	1662	1662	0
524	20240213	110400	98826491	1662	1662	1662	1662	24
525	20240213	110300	98786603	1676	1676	1676	1676	0
526	20240213	110200	98786603	1676	1676	1676	1676	0
527	20240213	110100	98786603	1676	1676	1676	1676	0
528	20240213	110000	98786603	1676	1676	1676	1676	0
529	20240213	105900	98786603	1676	1676	1676	1676	0
530	20240213	105800	98786603	1676	1676	1676	1676	0
531	20240213	105700	98786603	1676	1676	1676	1676	0
532	20240213	105600	98786603	1676	1676	1676	1676	0
533	20240213	105500	98786603	1676	1676	1676	1676	0
534	20240213	105400	98786603	1676	1676	1676	1676	0
535	20240213	105300	98786603	1676	1676	1676	1676	0
536	20240213	105200	98786603	1676	1676	1676	1676	0
537	20240213	105100	98786603	1676	1676	1676	1676	0
538	20240213	105000	98786603	1676	1676	1676	1676	0
539	20240213	104900	98786603	1676	1676	1676	1676	0
540	20240213	104800	98786603	1676	1676	1676	1676	0
541	20240213	104700	98786603	1676	1676	1676	1676	0
542	20240213	104600	98786603	1676	1676	1676	1676	0
543	20240213	104500	98786603	1676	1676	1676	1676	0
544	20240213	104400	98786603	1676	1676	1676	1676	0
545	20240213	104300	98786603	1676	1676	1676	1676	0
546	20240213	104200	98786603	1676	1662	1676	1662	18
547	20240213	104100	98756554	1677	1677	1677	1677	0
548	20240213	104000	98756554	1677	1677	1677	1677	0
549	20240213	103900	98756554	1677	1677	1677	1677	0
550	20240213	103800	98756554	1677	1677	1677	1677	0
551	20240213	103700	98756554	1677	1677	1677	1677	0
552	20240213	103600	98756554	1677	1677	1677	1677	0
553	20240213	103500	98756554	1677	1677	1677	1677	0
554	20240213	103400	98756554	1677	1677	1677	1677	0
555	20240213	103300	98756554	1677	1677	1677	1677	0
556	20240213	103200	98756554	1677	1676	1677	1676	40
557	20240213	103100	98689511	1677	1677	1677	1677	0
558	20240213	103000	98689511	1677	1672	1677	1672	56
559	20240213	102900	98595719	1672	1670	1672	1660	956
560	20240213	102800	97007711	1670	1668	1670	1668	11
561	20240213	102700	96989361	1668	1665	1668	1665	20
562	20240213	102600	96956037	1664	1659	1664	1659	1542
563	20240213	102500	94393914	1659	1658	1659	1658	350
564	20240213	102400	93813599	1658	1658	1658	1658	0
565	20240213	102300	93813599	1658	1658	1658	1658	1
566	20240213	102200	93811941	1651	1652	1652	1651	702
567	20240213	102100	92652636	1658	1658	1658	1658	0
568	20240213	102000	92652636	1658	1658	1658	1658	0
569	20240213	101900	92652636	1658	1658	1658	1658	2
570	20240213	101800	92649320	1655	1658	1658	1655	76
571	20240213	101700	92523534	1658	1658	1658	1658	0
572	20240213	101600	92523534	1658	1658	1658	1658	0
573	20240213	101500	92523534	1658	1658	1658	1658	3
574	20240213	101400	92518560	1658	1658	1658	1658	0
575	20240213	101300	92518560	1658	1658	1658	1658	0
576	20240213	101200	92518560	1658	1658	1658	1658	0
577	20240213	101100	92518560	1658	1658	1658	1658	0
578	20240213	101000	92518560	1658	1658	1658	1658	1
579	20240213	100900	92516902	1658	1658	1658	1658	0
580	20240213	100800	92516902	1658	1658	1658	1658	0
581	20240213	100700	92516902	1658	1658	1658	1658	1
582	20240213	100600	92515244	1655	1655	1655	1655	0
583	20240213	100500	92515244	1655	1658	1658	1655	57
584	20240213	100400	92420793	1652	1652	1652	1652	1
585	20240213	100300	92419141	1658	1658	1658	1658	0
586	20240213	100200	92419141	1658	1658	1658	1658	0
587	20240213	100100	92419141	1658	1658	1658	1658	16
588	20240213	100000	92392613	1658	1658	1658	1658	1
589	20240213	095900	92390955	1652	1652	1652	1652	0
590	20240213	095800	92390955	1652	1652	1652	1652	641
591	20240213	095700	91332023	1652	1651	1652	1651	61
592	20240213	095600	91231261	1652	1653	1653	1651	227
593	20240213	095500	90856140	1654	1654	1654	1653	19
594	20240213	095400	90824717	1654	1654	1654	1654	75
595	20240213	095300	90700667	1653	1653	1653	1653	1
596	20240213	095200	90699014	1658	1658	1658	1658	1
597	20240213	095100	90697356	1659	1659	1659	1659	50
598	20240213	095000	90614406	1659	1659	1659	1659	30
599	20240213	094900	90564636	1659	1658	1659	1658	20
600	20240213	094800	90531462	1659	1659	1659	1659	7
601	20240213	094700	90519849	1659	1659	1659	1659	0
602	20240213	094600	90519849	1659	1659	1659	1659	2
603	20240213	094500	90516531	1662	1662	1662	1662	0
604	20240213	094400	90516531	1662	1662	1662	1662	0
605	20240213	094300	90516531	1662	1655	1662	1655	3479
606	20240213	094200	84755385	1655	1655	1655	1655	0
607	20240213	094100	84755385	1655	1655	1655	1655	1
608	20240213	094000	84753730	1649	1652	1652	1649	1017
609	20240213	093900	83074785	1652	1652	1652	1652	40
610	20240213	093800	83008705	1654	1652	1654	1652	154
611	20240213	093700	82754194	1652	1653	1653	1652	762
612	20240213	093600	81495326	1653	1652	1653	1651	1563
613	20240213	093500	78913389	1652	1652	1652	1652	0
614	20240213	093400	78913389	1652	1652	1652	1652	0
615	20240213	093300	78913389	1652	1654	1655	1651	174
616	20240213	093200	78625793	1654	1654	1654	1654	6
617	20240213	093100	78615869	1655	1655	1655	1655	0
618	20240213	093000	78615869	1655	1655	1655	1655	906
619	20240213	092900	77116439	1650	1650	1653	1650	3836
620	20240213	092800	70785653	1652	1673	1673	1641	39628
621	20240213	092700	5471593	1681	1681	1681	1681	0
622	20240213	092600	5471593	1681	1681	1681	1681	0
623	20240213	092500	5471593	1681	1681	1681	1681	0
624	20240213	092400	5471593	1681	1681	1681	1681	0
625	20240213	092300	5471593	1681	1681	1681	1681	0
626	20240213	092200	5471593	1681	1681	1681	1681	0
627	20240213	092100	5471593	1681	1681	1681	1681	0
628	20240213	092000	5471593	1681	1681	1681	1681	0
629	20240213	091900	5471593	1681	1681	1681	1681	0
630	20240213	091800	5471593	1681	1681	1681	1681	934
631	20240213	091700	3901539	1682	1682	1682	1682	0
632	20240213	091600	3901539	1682	1682	1682	1682	0
633	20240213	091500	3901539	1682	1681	1682	1681	652
634	20240213	091400	2805301	1680	1680	1680	1680	6
635	20240213	091300	2795221	1682	1682	1682	1682	0
636	20240213	091200	2795221	1682	1682	1682	1682	0
637	20240213	091100	2795221	1682	1681	1682	1681	26
638	20240213	091000	2751514	1679	1674	1679	1674	629
639	20240213	090900	1698491	1673	1673	1673	1673	64
640	20240213	090800	1591419	1670	1666	1670	1666	4
641	20240213	090700	1584743	1674	1666	1674	1666	10
642	20240213	090600	1568075	1674	1673	1674	1673	2
643	20240213	090500	1564728	1673	1673	1673	1673	6
644	20240213	090400	1554690	1674	1675	1675	1674	713
645	20240213	090300	361028	1687	1687	1687	1687	0
646	20240213	090200	361028	1687	1689	1689	1687	17
647	20240213	090100	332341	1689	1687	1689	1687	41
648	20240213	090000	263172	1687	1687	1687	1687	156