KissMeData/113810/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200400	183798300	1055	1055	1055	1055	1660
3	20240213	200300	183798300	1055	1055	1055	1055	0
4	20240213	200200	183798300	1055	1055	1055	1055	0
5	20240213	200100	183798300	1055	1055	1055	1055	0
6	20240213	200000	183798300	1055	1055	1055	1055	0
7	20240213	195900	183798300	1055	1055	1055	1055	0
8	20240213	195800	183798300	1055	1055	1055	1055	0
9	20240213	195700	183798300	1055	1055	1055	1055	0
10	20240213	195600	183798300	1055	1055	1055	1055	0
11	20240213	195500	183798300	1055	1055	1055	1055	0
12	20240213	195400	183798300	1055	1055	1055	1055	0
13	20240213	195300	183798300	1055	1055	1055	1055	0
14	20240213	195200	183798300	1055	1055	1055	1055	0
15	20240213	195100	183798300	1055	1055	1055	1055	0
16	20240213	195000	183798300	1055	1055	1055	1055	0
17	20240213	194900	183798300	1055	1055	1055	1055	0
18	20240213	194800	183798300	1055	1055	1055	1055	0
19	20240213	194700	183798300	1055	1055	1055	1055	0
20	20240213	194600	183798300	1055	1055	1055	1055	0
21	20240213	194500	183798300	1055	1055	1055	1055	0
22	20240213	194400	183798300	1055	1055	1055	1055	0
23	20240213	194300	183798300	1055	1055	1055	1055	0
24	20240213	194200	183798300	1055	1055	1055	1055	0
25	20240213	194100	183798300	1055	1055	1055	1055	0
26	20240213	194000	183798300	1055	1055	1055	1055	0
27	20240213	193900	183798300	1055	1055	1055	1055	0
28	20240213	193800	183798300	1055	1055	1055	1055	0
29	20240213	193700	183798300	1055	1055	1055	1055	0
30	20240213	193600	183798300	1055	1055	1055	1055	0
31	20240213	193500	183798300	1055	1055	1055	1055	0
32	20240213	193400	183798300	1055	1055	1055	1055	1660
33	20240213	193300	183798300	1055	1055	1055	1055	0
34	20240213	193200	183798300	1055	1055	1055	1055	0
35	20240213	193100	183798300	1055	1055	1055	1055	0
36	20240213	193000	183798300	1055	1055	1055	1055	0
37	20240213	192900	183798300	1055	1055	1055	1055	0
38	20240213	192800	183798300	1055	1055	1055	1055	0
39	20240213	192700	183798300	1055	1055	1055	1055	0
40	20240213	192600	183798300	1055	1055	1055	1055	0
41	20240213	192500	183798300	1055	1055	1055	1055	0
42	20240213	192400	183798300	1055	1055	1055	1055	0
43	20240213	192300	183798300	1055	1055	1055	1055	0
44	20240213	192200	183798300	1055	1055	1055	1055	0
45	20240213	192100	183798300	1055	1055	1055	1055	0
46	20240213	192000	183798300	1055	1055	1055	1055	0
47	20240213	191900	183798300	1055	1055	1055	1055	0
48	20240213	191800	183798300	1055	1055	1055	1055	0
49	20240213	191700	183798300	1055	1055	1055	1055	0
50	20240213	191600	183798300	1055	1055	1055	1055	0
51	20240213	191500	183798300	1055	1055	1055	1055	0
52	20240213	191400	183798300	1055	1055	1055	1055	0
53	20240213	191300	183798300	1055	1055	1055	1055	0
54	20240213	191200	183798300	1055	1055	1055	1055	0
55	20240213	191100	183798300	1055	1055	1055	1055	0
56	20240213	191000	183798300	1055	1055	1055	1055	0
57	20240213	190900	183798300	1055	1055	1055	1055	0
58	20240213	190800	183798300	1055	1055	1055	1055	0
59	20240213	190700	183798300	1055	1055	1055	1055	0
60	20240213	190600	183798300	1055	1055	1055	1055	0
61	20240213	190500	183798300	1055	1055	1055	1055	0
62	20240213	190400	183798300	1055	1055	1055	1055	1660
63	20240213	190300	183798300	1055	1055	1055	1055	0
64	20240213	190200	183798300	1055	1055	1055	1055	0
65	20240213	190100	183798300	1055	1055	1055	1055	0
66	20240213	190000	183798300	1055	1055	1055	1055	0
67	20240213	185900	183798300	1055	1055	1055	1055	0
68	20240213	185800	183798300	1055	1055	1055	1055	0
69	20240213	185700	183798300	1055	1055	1055	1055	0
70	20240213	185600	183798300	1055	1055	1055	1055	0
71	20240213	185500	183798300	1055	1055	1055	1055	0
72	20240213	185400	183798300	1055	1055	1055	1055	0
73	20240213	185300	183798300	1055	1055	1055	1055	0
74	20240213	185200	183798300	1055	1055	1055	1055	0
75	20240213	185100	183798300	1055	1055	1055	1055	0
76	20240213	185000	183798300	1055	1055	1055	1055	0
77	20240213	184900	183798300	1055	1055	1055	1055	0
78	20240213	184800	183798300	1055	1055	1055	1055	0
79	20240213	184700	183798300	1055	1055	1055	1055	0
80	20240213	184600	183798300	1055	1055	1055	1055	0
81	20240213	184500	183798300	1055	1055	1055	1055	0
82	20240213	184400	183798300	1055	1055	1055	1055	0
83	20240213	184300	183798300	1055	1055	1055	1055	0
84	20240213	184200	183798300	1055	1055	1055	1055	0
85	20240213	184100	183798300	1055	1055	1055	1055	0
86	20240213	184000	183798300	1055	1055	1055	1055	0
87	20240213	183900	183798300	1055	1055	1055	1055	0
88	20240213	183800	183798300	1055	1055	1055	1055	0
89	20240213	183700	183798300	1055	1055	1055	1055	0
90	20240213	183600	183798300	1055	1055	1055	1055	0
91	20240213	183500	183798300	1055	1055	1055	1055	0
92	20240213	183400	183798300	1055	1055	1055	1055	1660
93	20240213	183300	183798300	1055	1055	1055	1055	0
94	20240213	183200	183798300	1055	1055	1055	1055	0
95	20240213	183100	183798300	1055	1055	1055	1055	0
96	20240213	183000	183798300	1055	1055	1055	1055	0
97	20240213	182900	183798300	1055	1055	1055	1055	0
98	20240213	182800	183798300	1055	1055	1055	1055	0
99	20240213	182700	183798300	1055	1055	1055	1055	0
100	20240213	182600	183798300	1055	1055	1055	1055	0
101	20240213	182500	183798300	1055	1055	1055	1055	0
102	20240213	182400	183798300	1055	1055	1055	1055	0
103	20240213	182300	183798300	1055	1055	1055	1055	0
104	20240213	182200	183798300	1055	1055	1055	1055	0
105	20240213	182100	183798300	1055	1055	1055	1055	0
106	20240213	182000	183798300	1055	1055	1055	1055	0
107	20240213	181900	183798300	1055	1055	1055	1055	0
108	20240213	181800	183798300	1055	1055	1055	1055	0
109	20240213	181700	183798300	1055	1055	1055	1055	0
110	20240213	181600	183798300	1055	1055	1055	1055	0
111	20240213	181500	183798300	1055	1055	1055	1055	0
112	20240213	181400	183798300	1055	1055	1055	1055	0
113	20240213	181300	183798300	1055	1055	1055	1055	0
114	20240213	181200	183798300	1055	1055	1055	1055	0
115	20240213	181100	183798300	1055	1055	1055	1055	0
116	20240213	181000	183798300	1055	1055	1055	1055	0
117	20240213	180900	183798300	1055	1055	1055	1055	0
118	20240213	180800	183798300	1055	1055	1055	1055	0
119	20240213	180700	183798300	1055	1055	1055	1055	0
120	20240213	180600	183798300	1055	1055	1055	1055	0
121	20240213	180500	183798300	1055	1055	1055	1055	0
122	20240213	180400	183798300	1055	1055	1055	1055	1660
123	20240213	180300	183798300	1055	1055	1055	1055	0
124	20240213	180200	183798300	1055	1055	1055	1055	0
125	20240213	180100	183798300	1055	1055	1055	1055	0
126	20240213	180000	183798300	1055	1055	1055	1055	0
127	20240213	175900	183798300	1055	1055	1055	1055	0
128	20240213	175800	183798300	1055	1055	1055	1055	0
129	20240213	175700	183798300	1055	1055	1055	1055	0
130	20240213	175600	183798300	1055	1055	1055	1055	0
131	20240213	175500	183798300	1055	1055	1055	1055	0
132	20240213	175400	183798300	1055	1055	1055	1055	0
133	20240213	175300	183798300	1055	1055	1055	1055	0
134	20240213	175200	183798300	1055	1055	1055	1055	0
135	20240213	175100	183798300	1055	1055	1055	1055	0
136	20240213	175000	183798300	1055	1055	1055	1055	0
137	20240213	174900	183798300	1055	1055	1055	1055	0
138	20240213	174800	183798300	1055	1055	1055	1055	0
139	20240213	174700	183798300	1055	1055	1055	1055	0
140	20240213	174600	183798300	1055	1055	1055	1055	0
141	20240213	174500	183798300	1055	1055	1055	1055	0
142	20240213	174400	183798300	1055	1055	1055	1055	0
143	20240213	174300	183798300	1055	1055	1055	1055	0
144	20240213	174200	183798300	1055	1055	1055	1055	0
145	20240213	174100	183798300	1055	1055	1055	1055	0
146	20240213	174000	183798300	1055	1055	1055	1055	0
147	20240213	173900	183798300	1055	1055	1055	1055	0
148	20240213	173800	183798300	1055	1055	1055	1055	0
149	20240213	173700	183798300	1055	1055	1055	1055	0
150	20240213	173600	183798300	1055	1055	1055	1055	0
151	20240213	173500	183798300	1055	1055	1055	1055	0
152	20240213	173400	183798300	1055	1055	1055	1055	1660
153	20240213	173300	183798300	1055	1055	1055	1055	0
154	20240213	173200	183798300	1055	1055	1055	1055	0
155	20240213	173100	183798300	1055	1055	1055	1055	0
156	20240213	173000	183798300	1055	1055	1055	1055	0
157	20240213	172900	183798300	1055	1055	1055	1055	0
158	20240213	172800	183798300	1055	1055	1055	1055	0
159	20240213	172700	183798300	1055	1055	1055	1055	0
160	20240213	172600	183798300	1055	1055	1055	1055	0
161	20240213	172500	183798300	1055	1055	1055	1055	0
162	20240213	172400	183798300	1055	1055	1055	1055	0
163	20240213	172300	183798300	1055	1055	1055	1055	0
164	20240213	172200	183798300	1055	1055	1055	1055	0
165	20240213	172100	183798300	1055	1055	1055	1055	0
166	20240213	172000	183798300	1055	1055	1055	1055	0
167	20240213	171900	183798300	1055	1055	1055	1055	0
168	20240213	171800	183798300	1055	1055	1055	1055	0
169	20240213	171700	183798300	1055	1055	1055	1055	0
170	20240213	171600	183798300	1055	1055	1055	1055	0
171	20240213	171500	183798300	1055	1055	1055	1055	0
172	20240213	171400	183798300	1055	1055	1055	1055	0
173	20240213	171300	183798300	1055	1055	1055	1055	0
174	20240213	171200	183798300	1055	1055	1055	1055	0
175	20240213	171100	183798300	1055	1055	1055	1055	0
176	20240213	171000	183798300	1055	1055	1055	1055	0
177	20240213	170900	183798300	1055	1055	1055	1055	0
178	20240213	170800	183798300	1055	1055	1055	1055	0
179	20240213	170700	183798300	1055	1055	1055	1055	0
180	20240213	170600	183798300	1055	1055	1055	1055	0
181	20240213	170500	183798300	1055	1055	1055	1055	0
182	20240213	170400	183798300	1055	1055	1055	1055	1660
183	20240213	170300	183798300	1055	1055	1055	1055	0
184	20240213	170200	183798300	1055	1055	1055	1055	0
185	20240213	170100	183798300	1055	1055	1055	1055	0
186	20240213	170000	183798300	1055	1055	1055	1055	0
187	20240213	165900	183798300	1055	1055	1055	1055	0
188	20240213	165800	183798300	1055	1055	1055	1055	0
189	20240213	165700	183798300	1055	1055	1055	1055	0
190	20240213	165600	183798300	1055	1055	1055	1055	0
191	20240213	165500	183798300	1055	1055	1055	1055	0
192	20240213	165400	183798300	1055	1055	1055	1055	0
193	20240213	165300	183798300	1055	1055	1055	1055	0
194	20240213	165200	183798300	1055	1055	1055	1055	0
195	20240213	165100	183798300	1055	1055	1055	1055	0
196	20240213	165000	183798300	1055	1055	1055	1055	0
197	20240213	164900	183798300	1055	1055	1055	1055	0
198	20240213	164800	183798300	1055	1055	1055	1055	0
199	20240213	164700	183798300	1055	1055	1055	1055	0
200	20240213	164600	183798300	1055	1055	1055	1055	0
201	20240213	164500	183798300	1055	1055	1055	1055	0
202	20240213	164400	183798300	1055	1055	1055	1055	0
203	20240213	164300	183798300	1055	1055	1055	1055	0
204	20240213	164200	183798300	1055	1055	1055	1055	0
205	20240213	164100	183798300	1055	1055	1055	1055	0
206	20240213	164000	183798300	1055	1055	1055	1055	0
207	20240213	163900	183798300	1055	1055	1055	1055	0
208	20240213	163800	183798300	1055	1055	1055	1055	0
209	20240213	163700	183798300	1055	1055	1055	1055	0
210	20240213	163600	183798300	1055	1055	1055	1055	0
211	20240213	163500	183798300	1055	1055	1055	1055	0
212	20240213	163400	183798300	1055	1055	1055	1055	1660
213	20240213	163300	183798300	1055	1055	1055	1055	0
214	20240213	163200	183798300	1055	1055	1055	1055	0
215	20240213	163100	183798300	1055	1055	1055	1055	0
216	20240213	163000	183798300	1055	1055	1055	1055	0
217	20240213	162900	183798300	1055	1055	1055	1055	0
218	20240213	162800	183798300	1055	1055	1055	1055	0
219	20240213	162700	183798300	1055	1055	1055	1055	0
220	20240213	162600	183798300	1055	1055	1055	1055	0
221	20240213	162500	183798300	1055	1055	1055	1055	0
222	20240213	162400	183798300	1055	1055	1055	1055	0
223	20240213	162300	183798300	1055	1055	1055	1055	0
224	20240213	162200	183798300	1055	1055	1055	1055	0
225	20240213	162100	183798300	1055	1055	1055	1055	0
226	20240213	162000	183798300	1055	1055	1055	1055	0
227	20240213	161900	183798300	1055	1055	1055	1055	0
228	20240213	161800	183798300	1055	1055	1055	1055	0
229	20240213	161700	183798300	1055	1055	1055	1055	0
230	20240213	161600	183798300	1055	1055	1055	1055	0
231	20240213	161500	183798300	1055	1055	1055	1055	0
232	20240213	161400	183798300	1055	1055	1055	1055	0
233	20240213	161300	183798300	1055	1055	1055	1055	0
234	20240213	161200	183798300	1055	1055	1055	1055	0
235	20240213	161100	183798300	1055	1055	1055	1055	0
236	20240213	161000	183798300	1055	1055	1055	1055	0
237	20240213	160900	183798300	1055	1055	1055	1055	0
238	20240213	160800	183798300	1055	1055	1055	1055	0
239	20240213	160700	183798300	1055	1055	1055	1055	0
240	20240213	160600	183798300	1055	1055	1055	1055	0
241	20240213	160500	183798300	1055	1055	1055	1055	0
242	20240213	160400	183798300	1055	1055	1055	1055	1660
243	20240213	160300	183798300	1055	1055	1055	1055	0
244	20240213	160200	183798300	1055	1055	1055	1055	0
245	20240213	160100	183798300	1055	1055	1055	1055	0
246	20240213	160000	183798300	1055	1055	1055	1055	0
247	20240213	155900	183798300	1055	1055	1055	1055	0
248	20240213	155800	183798300	1055	1055	1055	1055	0
249	20240213	155700	183798300	1055	1055	1055	1055	0
250	20240213	155600	183798300	1055	1055	1055	1055	0
251	20240213	155500	183798300	1055	1055	1055	1055	0
252	20240213	155400	183798300	1055	1055	1055	1055	0
253	20240213	155300	183798300	1055	1055	1055	1055	0
254	20240213	155200	183798300	1055	1055	1055	1055	0
255	20240213	155100	183798300	1055	1055	1055	1055	0
256	20240213	155000	183798300	1055	1055	1055	1055	0
257	20240213	154900	183798300	1055	1055	1055	1055	0
258	20240213	154800	183798300	1055	1055	1055	1055	0
259	20240213	154700	183798300	1055	1055	1055	1055	0
260	20240213	154600	183798300	1055	1055	1055	1055	0
261	20240213	154500	183798300	1055	1055	1055	1055	0
262	20240213	154400	183798300	1055	1055	1055	1055	0
263	20240213	154300	183798300	1055	1055	1055	1055	0
264	20240213	154200	183798300	1055	1055	1055	1055	0
265	20240213	154100	183798300	1055	1055	1055	1055	0
266	20240213	154000	183798300	1055	1055	1055	1055	0
267	20240213	153900	183798300	1055	1055	1055	1055	0
268	20240213	153800	183798300	1055	1055	1055	1055	0
269	20240213	153700	183798300	1055	1055	1055	1055	0
270	20240213	153600	183798300	1055	1055	1055	1055	0
271	20240213	153500	183798300	1055	1055	1055	1055	0
272	20240213	153400	183798300	1055	1055	1055	1055	1660
273	20240213	153300	183798300	1055	1055	1055	1055	0
274	20240213	153200	183798300	1055	1055	1055	1055	0
275	20240213	153100	183798300	1055	1055	1055	1055	0
276	20240213	153000	183798300	1055	1055	1055	1055	1660
277	20240213	152900	182047000	1055	1055	1055	1055	0
278	20240213	152800	182047000	1055	1055	1055	1055	0
279	20240213	152700	182047000	1055	1055	1055	1055	0
280	20240213	152600	182047000	1055	1055	1055	1055	0
281	20240213	152500	182047000	1055	1055	1055	1055	0
282	20240213	152400	182047000	1055	1055	1055	1055	0
283	20240213	152300	182047000	1055	1055	1055	1055	0
284	20240213	152200	182047000	1055	1055	1055	1055	0
285	20240213	152100	182047000	1055	1055	1055	1055	0
286	20240213	152000	182047000	1055	1055	1055	1055	0
287	20240213	151900	182047000	1055	1055	1055	1050	30
288	20240213	151800	182015355	1051	1050	1051	1050	102
289	20240213	151700	181908253	1055	1055	1055	1050	23
290	20240213	151600	181884052	1050	1050	1055	1050	47
291	20240213	151500	181834692	1055	1055	1055	1055	10
292	20240213	151400	181824142	1051	1051	1051	1051	0
293	20240213	151300	181824142	1051	1050	1055	1050	208
294	20240213	151200	181605724	1055	1050	1055	1050	202
295	20240213	151100	181393614	1051	1051	1051	1051	4
296	20240213	151000	181389410	1055	1052	1055	1052	5
297	20240213	150900	181384141	1055	1055	1055	1050	15
298	20240213	150800	181368366	1055	1055	1055	1050	22
299	20240213	150700	181345206	1050	1055	1055	1050	11
300	20240213	150600	181333651	1055	1050	1055	1050	212
301	20240213	150500	181111041	1055	1055	1055	1055	0
302	20240213	150400	181111041	1055	1055	1055	1055	0
303	20240213	150300	181111041	1055	1055	1055	1055	0
304	20240213	150200	181111041	1055	1055	1055	1055	0
305	20240213	150100	181111041	1055	1055	1055	1055	0
306	20240213	150000	181111041	1055	1055	1055	1055	0
307	20240213	145900	181111041	1055	1055	1055	1055	0
308	20240213	145800	181111041	1055	1055	1055	1055	4
309	20240213	145700	181106821	1051	1051	1051	1051	0
310	20240213	145600	181106821	1051	1051	1051	1051	95
311	20240213	145500	181006976	1056	1056	1056	1056	0
312	20240213	145400	181006976	1056	1052	1057	1052	5740
313	20240213	145300	174968478	1057	1056	1057	1052	4191
314	20240213	145200	170557931	1055	1055	1055	1055	0
315	20240213	145100	170557931	1055	1055	1055	1055	18
316	20240213	145000	170538941	1052	1052	1052	1052	478
317	20240213	144900	170036085	1052	1052	1052	1052	1
318	20240213	144800	170035033	1048	1048	1048	1048	0
319	20240213	144700	170035033	1048	1048	1048	1048	0
320	20240213	144600	170035033	1048	1048	1048	1048	0
321	20240213	144500	170035033	1048	1048	1048	1048	0
322	20240213	144400	170035033	1048	1048	1048	1048	1000
323	20240213	144300	168987033	1049	1049	1049	1049	1200
324	20240213	144200	167728233	1052	1055	1056	1052	538
325	20240213	144100	167162232	1055	1055	1055	1055	0
326	20240213	144000	167162232	1055	1050	1055	1050	8447
327	20240213	143900	158285700	1050	1050	1050	1050	0
328	20240213	143800	158285700	1050	1050	1050	1050	0
329	20240213	143700	158285700	1050	1047	1050	1047	1902
330	20240213	143600	156290526	1047	1047	1047	1047	6
331	20240213	143500	156284244	1047	1047	1047	1047	146
332	20240213	143400	156131382	1048	1047	1048	1047	23
333	20240213	143300	156107299	1048	1047	1048	1047	577
334	20240213	143200	155503178	1048	1048	1048	1048	0
335	20240213	143100	155503178	1048	1048	1048	1048	0
336	20240213	143000	155503178	1048	1048	1048	1048	0
337	20240213	142900	155503178	1048	1048	1048	1048	0
338	20240213	142800	155503178	1048	1048	1048	1048	0
339	20240213	142700	155503178	1048	1046	1048	1046	6
340	20240213	142600	155496892	1048	1046	1048	1046	27
341	20240213	142500	155468630	1046	1046	1046	1046	1
342	20240213	142400	155467584	1048	1048	1048	1048	475
343	20240213	142300	154969784	1048	1048	1048	1048	10
344	20240213	142200	154959304	1045	1045	1045	1045	0
345	20240213	142100	154959304	1045	1046	1046	1045	4
346	20240213	142000	154955121	1048	1048	1048	1048	10
347	20240213	141900	154944641	1048	1048	1048	1048	0
348	20240213	141800	154944641	1048	1048	1048	1048	0
349	20240213	141700	154944641	1048	1048	1048	1048	1
350	20240213	141600	154943593	1049	1049	1049	1049	0
351	20240213	141500	154943593	1049	1049	1049	1049	0
352	20240213	141400	154943593	1049	1049	1049	1049	0
353	20240213	141300	154943593	1049	1049	1049	1049	0
354	20240213	141200	154943593	1049	1049	1049	1049	0
355	20240213	141100	154943593	1049	1049	1049	1049	0
356	20240213	141000	154943593	1049	1049	1049	1049	0
357	20240213	140900	154943593	1049	1049	1049	1049	0
358	20240213	140800	154943593	1049	1049	1049	1049	0
359	20240213	140700	154943593	1049	1049	1049	1049	0
360	20240213	140600	154943593	1049	1049	1049	1049	0
361	20240213	140500	154943593	1049	1049	1049	1049	0
362	20240213	140400	154943593	1049	1049	1049	1049	0
363	20240213	140300	154943593	1049	1049	1049	1049	0
364	20240213	140200	154943593	1049	1049	1049	1049	0
365	20240213	140100	154943593	1049	1049	1049	1049	0
366	20240213	140000	154943593	1049	1049	1049	1049	10
367	20240213	135900	154933103	1049	1049	1049	1049	0
368	20240213	135800	154933103	1049	1049	1049	1049	8
369	20240213	135700	154924711	1046	1046	1046	1046	356
370	20240213	135600	154552335	1046	1046	1046	1046	0
371	20240213	135500	154552335	1046	1046	1046	1046	1
372	20240213	135400	154551289	1046	1046	1046	1046	0
373	20240213	135300	154551289	1046	1046	1046	1046	0
374	20240213	135200	154551289	1046	1046	1046	1046	4
375	20240213	135100	154547105	1044	1044	1044	1044	42
376	20240213	135000	154503257	1049	1049	1049	1049	0
377	20240213	134900	154503257	1049	1049	1049	1049	0
378	20240213	134800	154503257	1049	1049	1049	1049	0
379	20240213	134700	154503257	1049	1049	1049	1049	0
380	20240213	134600	154503257	1049	1049	1049	1049	0
381	20240213	134500	154503257	1049	1049	1049	1049	0
382	20240213	134400	154503257	1049	1045	1049	1045	204
383	20240213	134300	154290069	1045	1045	1045	1045	0
384	20240213	134200	154290069	1045	1045	1045	1045	0
385	20240213	134100	154290069	1045	1045	1045	1045	0
386	20240213	134000	154290069	1045	1045	1045	1045	10
387	20240213	133900	154279619	1045	1045	1045	1045	0
388	20240213	133800	154279619	1045	1045	1045	1045	0
389	20240213	133700	154279619	1045	1045	1045	1045	0
390	20240213	133600	154279619	1045	1045	1045	1045	35
391	20240213	133500	154243044	1045	1045	1045	1045	0
392	20240213	133400	154243044	1045	1045	1045	1045	2
393	20240213	133300	154240954	1049	1049	1049	1049	0
394	20240213	133200	154240954	1049	1049	1049	1049	0
395	20240213	133100	154240954	1049	1049	1049	1040	4733
396	20240213	133000	149311659	1049	1049	1049	1049	0
397	20240213	132900	149311659	1049	1049	1049	1049	0
398	20240213	132800	149311659	1049	1049	1049	1049	0
399	20240213	132700	149311659	1049	1049	1049	1049	1
400	20240213	132600	149310610	1049	1049	1049	1049	0
401	20240213	132500	149310610	1049	1049	1049	1049	0
402	20240213	132400	149310610	1049	1048	1049	1041	12001
403	20240213	132300	136772742	1049	1049	1049	1049	0
404	20240213	132200	136772742	1049	1049	1049	1049	1923
405	20240213	132100	134755515	1051	1051	1051	1051	0
406	20240213	132000	134755515	1051	1051	1051	1051	10
407	20240213	131900	134745005	1051	1051	1051	1051	2
408	20240213	131800	134742903	1051	1051	1051	1051	0
409	20240213	131700	134742903	1051	1051	1051	1051	0
410	20240213	131600	134742903	1051	1051	1051	1051	1
411	20240213	131500	134741852	1050	1050	1050	1050	971
412	20240213	131400	133722302	1050	1050	1050	1050	0
413	20240213	131300	133722302	1050	1050	1050	1050	0
414	20240213	131200	133722302	1050	1050	1050	1050	5
415	20240213	131100	133717052	1049	1049	1049	1049	0
416	20240213	131000	133717052	1049	1049	1049	1049	33
417	20240213	130900	133682435	1050	1050	1050	1050	0
418	20240213	130800	133682435	1050	1050	1050	1050	5
419	20240213	130700	133677185	1049	1049	1049	1049	0
420	20240213	130600	133677185	1049	1049	1049	1049	0
421	20240213	130500	133677185	1049	1049	1049	1049	0
422	20240213	130400	133677185	1049	1049	1049	1049	1000
423	20240213	130300	132628185	1050	1050	1050	1050	19
424	20240213	130200	132608235	1049	1049	1049	1049	0
425	20240213	130100	132608235	1049	1049	1049	1049	0
426	20240213	130000	132608235	1049	1049	1049	1049	134
427	20240213	125900	132467669	1049	1049	1049	1049	0
428	20240213	125800	132467669	1049	1049	1049	1049	50
429	20240213	125700	132415219	1048	1048	1048	1048	0
430	20240213	125600	132415219	1048	1048	1048	1048	0
431	20240213	125500	132415219	1048	1048	1048	1048	0
432	20240213	125400	132415219	1048	1048	1048	1048	164
433	20240213	125300	132243347	1049	1049	1049	1049	0
434	20240213	125200	132243347	1049	1049	1049	1049	6
435	20240213	125100	132237053	1051	1051	1051	1051	0
436	20240213	125000	132237053	1051	1051	1051	1051	0
437	20240213	124900	132237053	1051	1051	1051	1051	0
438	20240213	124800	132237053	1051	1051	1051	1051	0
439	20240213	124700	132237053	1051	1051	1051	1051	0
440	20240213	124600	132237053	1051	1051	1051	1051	0
441	20240213	124500	132237053	1051	1051	1051	1051	0
442	20240213	124400	132237053	1051	1051	1051	1051	0
443	20240213	124300	132237053	1051	1051	1051	1051	458
444	20240213	124200	131755695	1048	1049	1049	1048	5015
445	20240213	124100	126498960	1051	1051	1051	1051	1
446	20240213	124000	126497909	1051	1051	1051	1051	11
447	20240213	123900	126486348	1050	1050	1050	1050	500
448	20240213	123800	125961348	1051	1051	1051	1051	0
449	20240213	123700	125961348	1051	1051	1051	1051	0
450	20240213	123600	125961348	1051	1051	1051	1051	0
451	20240213	123500	125961348	1051	1051	1051	1051	1
452	20240213	123400	125960297	1050	1049	1050	1049	2233
453	20240213	123300	123616127	1049	1049	1049	1049	0
454	20240213	123200	123616127	1049	1049	1049	1049	23
455	20240213	123100	123592000	1050	1050	1050	1050	0
456	20240213	123000	123592000	1050	1050	1050	1050	0
457	20240213	122900	123592000	1050	1049	1050	1049	95
458	20240213	122800	123492279	1047	1047	1047	1047	501
459	20240213	122700	122967732	1048	1048	1048	1048	0
460	20240213	122600	122967732	1048	1048	1048	1048	0
461	20240213	122500	122967732	1048	1048	1048	1048	0
462	20240213	122400	122967732	1048	1048	1048	1048	480
463	20240213	122300	122464692	1051	1051	1051	1051	0
464	20240213	122200	122464692	1051	1051	1051	1051	240
465	20240213	122100	122212452	1051	1051	1051	1051	0
466	20240213	122000	122212452	1051	1051	1051	1051	11
467	20240213	121900	122200891	1051	1051	1051	1051	0
468	20240213	121800	122200891	1051	1051	1051	1051	1
469	20240213	121700	122199840	1050	1050	1050	1050	0
470	20240213	121600	122199840	1050	1050	1050	1050	0
471	20240213	121500	122199840	1050	1050	1050	1050	500
472	20240213	121400	121674840	1047	1047	1047	1047	0
473	20240213	121300	121674840	1047	1047	1047	1047	0
474	20240213	121200	121674840	1047	1047	1047	1047	0
475	20240213	121100	121674840	1047	1047	1047	1047	0
476	20240213	121000	121674840	1047	1047	1047	1047	0
477	20240213	120900	121674840	1047	1047	1047	1047	0
478	20240213	120800	121674840	1047	1047	1047	1047	0
479	20240213	120700	121674840	1047	1047	1047	1047	0
480	20240213	120600	121674840	1047	1047	1047	1047	0
481	20240213	120500	121674840	1047	1047	1047	1047	0
482	20240213	120400	121674840	1047	1047	1047	1047	0
483	20240213	120300	121674840	1047	1047	1047	1047	0
484	20240213	120200	121674840	1047	1047	1047	1047	0
485	20240213	120100	121674840	1047	1047	1047	1047	0
486	20240213	120000	121674840	1047	1051	1051	1047	1015
487	20240213	115900	120612091	1050	1050	1050	1050	0
488	20240213	115800	120612091	1050	1050	1050	1050	0
489	20240213	115700	120612091	1050	1050	1050	1050	0
490	20240213	115600	120612091	1050	1050	1050	1050	55
491	20240213	115500	120554341	1052	1052	1052	1052	0
492	20240213	115400	120554341	1052	1052	1052	1052	0
493	20240213	115300	120554341	1052	1052	1052	1052	25
494	20240213	115200	120528041	1052	1052	1052	1052	11
495	20240213	115100	120516469	1052	1052	1052	1052	4
496	20240213	115000	120512261	1052	1052	1052	1052	0
497	20240213	114900	120512261	1052	1052	1052	1052	0
498	20240213	114800	120512261	1052	1052	1052	1052	0
499	20240213	114700	120512261	1052	1052	1052	1052	0
500	20240213	114600	120512261	1052	1052	1052	1052	0
501	20240213	114500	120512261	1052	1052	1052	1052	0
502	20240213	114400	120512261	1052	1052	1052	1052	3
503	20240213	114300	120509105	1052	1052	1052	1052	0
504	20240213	114200	120509105	1052	1052	1052	1052	0
505	20240213	114100	120509105	1052	1052	1052	1052	0
506	20240213	114000	120509105	1052	1052	1052	1052	11
507	20240213	113900	120497533	1052	1052	1052	1052	0
508	20240213	113800	120497533	1052	1052	1052	1052	0
509	20240213	113700	120497533	1052	1052	1052	1052	0
510	20240213	113600	120497533	1052	1051	1052	1051	70
511	20240213	113500	120423929	1053	1053	1053	1053	0
512	20240213	113400	120423929	1053	1053	1053	1053	0
513	20240213	113300	120423929	1053	1046	1053	1046	1001
514	20240213	113200	119376876	1054	1054	1054	1054	1
515	20240213	113100	119375822	1046	1046	1046	1046	0
516	20240213	113000	119375822	1046	1046	1046	1046	0
517	20240213	112900	119375822	1046	1046	1046	1046	0
518	20240213	112800	119375822	1046	1046	1046	1046	0
519	20240213	112700	119375822	1046	1046	1046	1046	511
520	20240213	112600	118841316	1046	1045	1046	1045	18304
521	20240213	112500	99703697	1046	1046	1046	1046	1
522	20240213	112400	99702651	1046	1047	1047	1046	1266
523	20240213	112300	98378317	1046	1046	1046	1046	0
524	20240213	112200	98378317	1046	1046	1046	1046	0
525	20240213	112100	98378317	1046	1046	1046	1046	1697
526	20240213	112000	96603255	1046	1046	1046	1046	16
527	20240213	111900	96586519	1046	1047	1047	1046	1029
528	20240213	111800	95510180	1047	1047	1047	1047	139
529	20240213	111700	95364647	1047	1047	1055	1047	1207
530	20240213	111600	94100380	1047	1048	1049	1047	615
531	20240213	111500	93456183	1049	1049	1049	1049	16
532	20240213	111400	93439399	1049	1049	1049	1049	0
533	20240213	111300	93439399	1049	1049	1049	1049	1
534	20240213	111200	93438350	1048	1048	1048	1047	263
535	20240213	111100	93162797	1047	1047	1047	1047	142
536	20240213	111000	93014123	1047	1047	1047	1047	0
537	20240213	110900	93014123	1047	1048	1048	1047	118
538	20240213	110800	92890543	1048	1048	1049	1048	125
539	20240213	110700	92759517	1048	1048	1049	1047	4160
540	20240213	110600	88399868	1048	1049	1055	1048	7345
541	20240213	110500	80697400	1049	1050	1055	1049	3916
542	20240213	110400	76587914	1050	1054	1054	1050	99
543	20240213	110300	76483862	1054	1054	1054	1054	0
544	20240213	110200	76483862	1054	1054	1054	1054	1
545	20240213	110100	76482808	1051	1051	1051	1051	1343
546	20240213	110000	75071315	1051	1051	1051	1051	11
547	20240213	105900	75059754	1048	1049	1049	1048	311
548	20240213	105800	74733742	1049	1050	1050	1049	3849
549	20240213	105700	70693209	1051	1051	1051	1051	100
550	20240213	105600	70588109	1051	1052	1052	1051	630
551	20240213	105500	69925873	1053	1053	1053	1053	216
552	20240213	105400	69698425	1054	1054	1054	1054	0
553	20240213	105300	69698425	1054	1054	1054	1054	1
554	20240213	105200	69697371	1055	1055	1055	1055	0
555	20240213	105100	69697371	1055	1055	1055	1055	0
556	20240213	105000	69697371	1055	1055	1055	1055	96
557	20240213	104900	69596091	1054	1058	1058	1054	1188
558	20240213	104800	68343266	1058	1058	1058	1058	0
559	20240213	104700	68343266	1058	1056	1058	1056	31
560	20240213	104600	68310526	1056	1056	1056	1056	100
561	20240213	104500	68204926	1056	1056	1056	1056	1
562	20240213	104400	68203870	1055	1055	1055	1055	0
563	20240213	104300	68203870	1055	1055	1055	1055	0
564	20240213	104200	68203870	1055	1056	1056	1055	453
565	20240213	104100	67725634	1056	1056	1056	1056	0
566	20240213	104000	67725634	1056	1058	1058	1056	230
567	20240213	103900	67482732	1059	1059	1059	1059	0
568	20240213	103800	67482732	1059	1059	1059	1059	188
569	20240213	103700	67283640	1059	1059	1059	1059	75
570	20240213	103600	67204215	1055	1059	1059	1055	200
571	20240213	103500	66992815	1059	1059	1059	1059	107
572	20240213	103400	66879502	1058	1058	1058	1058	301
573	20240213	103300	66561044	1058	1058	1058	1058	5
574	20240213	103200	66555754	1057	1057	1057	1057	0
575	20240213	103100	66555754	1057	1055	1057	1055	1411
576	20240213	103000	65065656	1055	1055	1055	1055	3
577	20240213	102900	65062491	1054	1055	1055	1054	794
578	20240213	102800	64225221	1056	1056	1056	1056	569
579	20240213	102700	63624357	1057	1057	1057	1057	0
580	20240213	102600	63624357	1057	1057	1057	1057	289
581	20240213	102500	63318884	1056	1056	1056	1056	200
582	20240213	102400	63107684	1057	1058	1058	1057	6
583	20240213	102300	63101340	1056	1056	1056	1056	0
584	20240213	102200	63101340	1056	1056	1056	1056	5
585	20240213	102100	63096060	1058	1058	1058	1058	0
586	20240213	102000	63096060	1058	1058	1058	1058	11
587	20240213	101900	63084422	1058	1058	1058	1058	0
588	20240213	101800	63084422	1058	1058	1058	1058	7
589	20240213	101700	63077016	1058	1056	1058	1055	1513
590	20240213	101600	61480330	1056	1056	1058	1056	202
591	20240213	101500	61267014	1058	1056	1058	1056	418
592	20240213	101400	60825370	1059	1059	1059	1059	0
593	20240213	101300	60825370	1059	1059	1059	1059	0
594	20240213	101200	60825370	1059	1059	1059	1059	0
595	20240213	101100	60825370	1059	1059	1059	1059	0
596	20240213	101000	60825370	1059	1059	1059	1059	0
597	20240213	100900	60825370	1059	1059	1059	1059	0
598	20240213	100800	60825370	1059	1059	1059	1059	0
599	20240213	100700	60825370	1059	1059	1059	1059	0
600	20240213	100600	60825370	1059	1059	1059	1055	891
601	20240213	100500	59883725	1058	1058	1058	1058	3
602	20240213	100400	59880551	1058	1058	1058	1058	1
603	20240213	100300	59879493	1059	1059	1059	1059	0
604	20240213	100200	59879493	1059	1059	1059	1059	0
605	20240213	100100	59879493	1059	1059	1059	1059	0
606	20240213	100000	59879493	1059	1059	1059	1059	11
607	20240213	095900	59867844	1059	1059	1059	1059	1
608	20240213	095800	59866785	1059	1059	1059	1059	0
609	20240213	095700	59866785	1059	1059	1059	1059	0
610	20240213	095600	59866785	1059	1059	1059	1059	94
611	20240213	095500	59767239	1059	1059	1059	1059	0
612	20240213	095400	59767239	1059	1059	1059	1059	0
613	20240213	095300	59767239	1059	1057	1059	1057	235
614	20240213	095200	59518828	1057	1057	1057	1057	574
615	20240213	095100	58912110	1057	1057	1057	1057	0
616	20240213	095000	58912110	1057	1057	1057	1057	178
617	20240213	094900	58723964	1059	1059	1059	1059	0
618	20240213	094800	58723964	1059	1059	1059	1059	9
619	20240213	094700	58714433	1058	1058	1058	1058	147
620	20240213	094600	58558907	1058	1058	1058	1058	2
621	20240213	094500	58556791	1058	1058	1058	1058	1
622	20240213	094400	58555733	1055	1055	1055	1055	0
623	20240213	094300	58555733	1055	1059	1059	1055	7
624	20240213	094200	58548336	1059	1059	1059	1059	2
625	20240213	094100	58546218	1059	1059	1059	1059	47
626	20240213	094000	58496445	1060	1060	1060	1060	11
627	20240213	093900	58484785	1060	1060	1060	1060	0
628	20240213	093800	58484785	1060	1060	1060	1060	264
629	20240213	093700	58204945	1061	1061	1061	1061	0
630	20240213	093600	58204945	1061	1061	1061	1061	0
631	20240213	093500	58204945	1061	1061	1061	1061	0
632	20240213	093400	58204945	1061	1061	1061	1061	0
633	20240213	093300	58204945	1061	1061	1061	1061	0
634	20240213	093200	58204945	1061	1058	1061	1058	2279
635	20240213	093100	55793757	1061	1058	1061	1058	4
636	20240213	093000	55789519	1059	1060	1060	1059	34
637	20240213	092900	55753497	1060	1060	1060	1060	2
638	20240213	092800	55751377	1062	1058	1062	1058	8
639	20240213	092700	55742889	1062	1056	1062	1056	4
640	20240213	092600	55738653	1059	1059	1059	1059	6041
641	20240213	092500	49341234	1060	1060	1060	1060	283
642	20240213	092400	49041254	1060	1059	1060	1059	200
643	20240213	092300	48829256	1059	1059	1059	1059	2
644	20240213	092200	48827138	1061	1060	1061	1060	2372
645	20240213	092100	46312394	1059	1060	1060	1059	1002
646	20240213	092000	45250276	1059	1058	1059	1058	585
647	20240213	091900	44630763	1056	1056	1056	1056	2
648	20240213	091800	44628651	1060	1056	1060	1056	7
649	20240213	091700	44621239	1055	1061	1061	1055	13
650	20240213	091600	44607458	1055	1055	1055	1055	139
651	20240213	091500	44460813	1055	1062	1063	1055	85
652	20240213	091400	44370522	1061	1061	1062	1061	984
653	20240213	091300	43325575	1055	1059	1059	1055	1901
654	20240213	091200	41312424	1053	1061	1061	1050	4502
655	20240213	091100	36556837	1060	1053	1060	1050	15739
656	20240213	091000	19911689	1048	1054	1054	1048	3
657	20240213	090900	19908539	1047	1047	1047	1047	3
658	20240213	090800	19905398	1052	1054	1054	1052	3128
659	20240213	090700	16613792	1058	1058	1058	1053	15
660	20240213	090600	16597937	1053	1058	1058	1053	17
661	20240213	090500	16579966	1057	1052	1057	1052	1764
662	20240213	090400	14723737	1047	1047	1047	1047	3
663	20240213	090300	14720596	1052	1052	1052	1047	33
664	20240213	090200	14685965	1047	1047	1047	1047	33
665	20240213	090100	14651414	1047	1053	1053	1047	530
666	20240213	090000	14093930	1060	1045	1060	1045	10647