KissMeData/121850/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200700	457796134	1374	1374	1374	1374	9257
3	20240213	200600	457796134	1374	1374	1374	1374	0
4	20240213	200500	457796134	1374	1374	1374	1374	0
5	20240213	200400	457796134	1374	1374	1374	1374	0
6	20240213	200300	457796134	1374	1374	1374	1374	0
7	20240213	200200	457796134	1374	1374	1374	1374	0
8	20240213	200100	457796134	1374	1374	1374	1374	0
9	20240213	200000	457796134	1374	1374	1374	1374	0
10	20240213	195900	457796134	1374	1374	1374	1374	0
11	20240213	195800	457796134	1374	1374	1374	1374	0
12	20240213	195700	457796134	1374	1374	1374	1374	0
13	20240213	195600	457796134	1374	1374	1374	1374	0
14	20240213	195500	457796134	1374	1374	1374	1374	0
15	20240213	195400	457796134	1374	1374	1374	1374	0
16	20240213	195300	457796134	1374	1374	1374	1374	0
17	20240213	195200	457796134	1374	1374	1374	1374	0
18	20240213	195100	457796134	1374	1374	1374	1374	0
19	20240213	195000	457796134	1374	1374	1374	1374	0
20	20240213	194900	457796134	1374	1374	1374	1374	0
21	20240213	194800	457796134	1374	1374	1374	1374	0
22	20240213	194700	457796134	1374	1374	1374	1374	0
23	20240213	194600	457796134	1374	1374	1374	1374	0
24	20240213	194500	457796134	1374	1374	1374	1374	0
25	20240213	194400	457796134	1374	1374	1374	1374	0
26	20240213	194300	457796134	1374	1374	1374	1374	0
27	20240213	194200	457796134	1374	1374	1374	1374	0
28	20240213	194100	457796134	1374	1374	1374	1374	0
29	20240213	194000	457796134	1374	1374	1374	1374	0
30	20240213	193900	457796134	1374	1374	1374	1374	0
31	20240213	193800	457796134	1374	1374	1374	1374	0
32	20240213	193700	457796134	1374	1374	1374	1374	9257
33	20240213	193600	457796134	1374	1374	1374	1374	0
34	20240213	193500	457796134	1374	1374	1374	1374	0
35	20240213	193400	457796134	1374	1374	1374	1374	0
36	20240213	193300	457796134	1374	1374	1374	1374	0
37	20240213	193200	457796134	1374	1374	1374	1374	0
38	20240213	193100	457796134	1374	1374	1374	1374	0
39	20240213	193000	457796134	1374	1374	1374	1374	0
40	20240213	192900	457796134	1374	1374	1374	1374	0
41	20240213	192800	457796134	1374	1374	1374	1374	0
42	20240213	192700	457796134	1374	1374	1374	1374	0
43	20240213	192600	457796134	1374	1374	1374	1374	0
44	20240213	192500	457796134	1374	1374	1374	1374	0
45	20240213	192400	457796134	1374	1374	1374	1374	0
46	20240213	192300	457796134	1374	1374	1374	1374	0
47	20240213	192200	457796134	1374	1374	1374	1374	0
48	20240213	192100	457796134	1374	1374	1374	1374	0
49	20240213	192000	457796134	1374	1374	1374	1374	0
50	20240213	191900	457796134	1374	1374	1374	1374	0
51	20240213	191800	457796134	1374	1374	1374	1374	0
52	20240213	191700	457796134	1374	1374	1374	1374	0
53	20240213	191600	457796134	1374	1374	1374	1374	0
54	20240213	191500	457796134	1374	1374	1374	1374	0
55	20240213	191400	457796134	1374	1374	1374	1374	0
56	20240213	191300	457796134	1374	1374	1374	1374	0
57	20240213	191200	457796134	1374	1374	1374	1374	0
58	20240213	191100	457796134	1374	1374	1374	1374	0
59	20240213	191000	457796134	1374	1374	1374	1374	0
60	20240213	190900	457796134	1374	1374	1374	1374	0
61	20240213	190800	457796134	1374	1374	1374	1374	0
62	20240213	190700	457796134	1374	1374	1374	1374	9257
63	20240213	190600	457796134	1374	1374	1374	1374	0
64	20240213	190500	457796134	1374	1374	1374	1374	0
65	20240213	190400	457796134	1374	1374	1374	1374	0
66	20240213	190300	457796134	1374	1374	1374	1374	0
67	20240213	190200	457796134	1374	1374	1374	1374	0
68	20240213	190100	457796134	1374	1374	1374	1374	0
69	20240213	190000	457796134	1374	1374	1374	1374	0
70	20240213	185900	457796134	1374	1374	1374	1374	0
71	20240213	185800	457796134	1374	1374	1374	1374	0
72	20240213	185700	457796134	1374	1374	1374	1374	0
73	20240213	185600	457796134	1374	1374	1374	1374	0
74	20240213	185500	457796134	1374	1374	1374	1374	0
75	20240213	185400	457796134	1374	1374	1374	1374	0
76	20240213	185300	457796134	1374	1374	1374	1374	0
77	20240213	185200	457796134	1374	1374	1374	1374	0
78	20240213	185100	457796134	1374	1374	1374	1374	0
79	20240213	185000	457796134	1374	1374	1374	1374	0
80	20240213	184900	457796134	1374	1374	1374	1374	0
81	20240213	184800	457796134	1374	1374	1374	1374	0
82	20240213	184700	457796134	1374	1374	1374	1374	0
83	20240213	184600	457796134	1374	1374	1374	1374	0
84	20240213	184500	457796134	1374	1374	1374	1374	0
85	20240213	184400	457796134	1374	1374	1374	1374	0
86	20240213	184300	457796134	1374	1374	1374	1374	0
87	20240213	184200	457796134	1374	1374	1374	1374	0
88	20240213	184100	457796134	1374	1374	1374	1374	0
89	20240213	184000	457796134	1374	1374	1374	1374	0
90	20240213	183900	457796134	1374	1374	1374	1374	0
91	20240213	183800	457796134	1374	1374	1374	1374	0
92	20240213	183700	457796134	1374	1374	1374	1374	9257
93	20240213	183600	457796134	1374	1374	1374	1374	0
94	20240213	183500	457796134	1374	1374	1374	1374	0
95	20240213	183400	457796134	1374	1374	1374	1374	0
96	20240213	183300	457796134	1374	1374	1374	1374	0
97	20240213	183200	457796134	1374	1374	1374	1374	0
98	20240213	183100	457796134	1374	1374	1374	1374	0
99	20240213	183000	457796134	1374	1374	1374	1374	0
100	20240213	182900	457796134	1374	1374	1374	1374	0
101	20240213	182800	457796134	1374	1374	1374	1374	0
102	20240213	182700	457796134	1374	1374	1374	1374	0
103	20240213	182600	457796134	1374	1374	1374	1374	0
104	20240213	182500	457796134	1374	1374	1374	1374	0
105	20240213	182400	457796134	1374	1374	1374	1374	0
106	20240213	182300	457796134	1374	1374	1374	1374	0
107	20240213	182200	457796134	1374	1374	1374	1374	0
108	20240213	182100	457796134	1374	1374	1374	1374	0
109	20240213	182000	457796134	1374	1374	1374	1374	0
110	20240213	181900	457796134	1374	1374	1374	1374	0
111	20240213	181800	457796134	1374	1374	1374	1374	0
112	20240213	181700	457796134	1374	1374	1374	1374	0
113	20240213	181600	457796134	1374	1374	1374	1374	0
114	20240213	181500	457796134	1374	1374	1374	1374	0
115	20240213	181400	457796134	1374	1374	1374	1374	0
116	20240213	181300	457796134	1374	1374	1374	1374	0
117	20240213	181200	457796134	1374	1374	1374	1374	0
118	20240213	181100	457796134	1374	1374	1374	1374	0
119	20240213	181000	457796134	1374	1374	1374	1374	0
120	20240213	180900	457796134	1374	1374	1374	1374	0
121	20240213	180800	457796134	1374	1374	1374	1374	0
122	20240213	180700	457796134	1374	1374	1374	1374	9257
123	20240213	180600	457796134	1374	1374	1374	1374	0
124	20240213	180500	457796134	1374	1374	1374	1374	0
125	20240213	180400	457796134	1374	1374	1374	1374	0
126	20240213	180300	457796134	1374	1374	1374	1374	0
127	20240213	180200	457796134	1374	1374	1374	1374	0
128	20240213	180100	457796134	1374	1374	1374	1374	0
129	20240213	180000	457796134	1374	1374	1374	1374	0
130	20240213	175900	457796134	1374	1374	1374	1374	0
131	20240213	175800	457796134	1374	1374	1374	1374	0
132	20240213	175700	457796134	1374	1374	1374	1374	0
133	20240213	175600	457796134	1374	1374	1374	1374	0
134	20240213	175500	457796134	1374	1374	1374	1374	0
135	20240213	175400	457796134	1374	1374	1374	1374	0
136	20240213	175300	457796134	1374	1374	1374	1374	0
137	20240213	175200	457796134	1374	1374	1374	1374	0
138	20240213	175100	457796134	1374	1374	1374	1374	0
139	20240213	175000	457796134	1374	1374	1374	1374	0
140	20240213	174900	457796134	1374	1374	1374	1374	0
141	20240213	174800	457796134	1374	1374	1374	1374	0
142	20240213	174700	457796134	1374	1374	1374	1374	0
143	20240213	174600	457796134	1374	1374	1374	1374	0
144	20240213	174500	457796134	1374	1374	1374	1374	0
145	20240213	174400	457796134	1374	1374	1374	1374	0
146	20240213	174300	457796134	1374	1374	1374	1374	0
147	20240213	174200	457796134	1374	1374	1374	1374	0
148	20240213	174100	457796134	1374	1374	1374	1374	0
149	20240213	174000	457796134	1374	1374	1374	1374	0
150	20240213	173900	457796134	1374	1374	1374	1374	0
151	20240213	173800	457796134	1374	1374	1374	1374	0
152	20240213	173700	457796134	1374	1374	1374	1374	9257
153	20240213	173600	457796134	1374	1374	1374	1374	0
154	20240213	173500	457796134	1374	1374	1374	1374	0
155	20240213	173400	457796134	1374	1374	1374	1374	0
156	20240213	173300	457796134	1374	1374	1374	1374	0
157	20240213	173200	457796134	1374	1374	1374	1374	0
158	20240213	173100	457796134	1374	1374	1374	1374	0
159	20240213	173000	457796134	1374	1374	1374	1374	0
160	20240213	172900	457796134	1374	1374	1374	1374	0
161	20240213	172800	457796134	1374	1374	1374	1374	0
162	20240213	172700	457796134	1374	1374	1374	1374	0
163	20240213	172600	457796134	1374	1374	1374	1374	0
164	20240213	172500	457796134	1374	1374	1374	1374	0
165	20240213	172400	457796134	1374	1374	1374	1374	0
166	20240213	172300	457796134	1374	1374	1374	1374	0
167	20240213	172200	457796134	1374	1374	1374	1374	0
168	20240213	172100	457796134	1374	1374	1374	1374	0
169	20240213	172000	457796134	1374	1374	1374	1374	0
170	20240213	171900	457796134	1374	1374	1374	1374	0
171	20240213	171800	457796134	1374	1374	1374	1374	0
172	20240213	171700	457796134	1374	1374	1374	1374	0
173	20240213	171600	457796134	1374	1374	1374	1374	0
174	20240213	171500	457796134	1374	1374	1374	1374	0
175	20240213	171400	457796134	1374	1374	1374	1374	0
176	20240213	171300	457796134	1374	1374	1374	1374	0
177	20240213	171200	457796134	1374	1374	1374	1374	0
178	20240213	171100	457796134	1374	1374	1374	1374	0
179	20240213	171000	457796134	1374	1374	1374	1374	0
180	20240213	170900	457796134	1374	1374	1374	1374	0
181	20240213	170800	457796134	1374	1374	1374	1374	0
182	20240213	170700	457796134	1374	1374	1374	1374	9257
183	20240213	170600	457796134	1374	1374	1374	1374	0
184	20240213	170500	457796134	1374	1374	1374	1374	0
185	20240213	170400	457796134	1374	1374	1374	1374	0
186	20240213	170300	457796134	1374	1374	1374	1374	0
187	20240213	170200	457796134	1374	1374	1374	1374	0
188	20240213	170100	457796134	1374	1374	1374	1374	0
189	20240213	170000	457796134	1374	1374	1374	1374	0
190	20240213	165900	457796134	1374	1374	1374	1374	0
191	20240213	165800	457796134	1374	1374	1374	1374	0
192	20240213	165700	457796134	1374	1374	1374	1374	0
193	20240213	165600	457796134	1374	1374	1374	1374	0
194	20240213	165500	457796134	1374	1374	1374	1374	0
195	20240213	165400	457796134	1374	1374	1374	1374	0
196	20240213	165300	457796134	1374	1374	1374	1374	0
197	20240213	165200	457796134	1374	1374	1374	1374	0
198	20240213	165100	457796134	1374	1374	1374	1374	0
199	20240213	165000	457796134	1374	1374	1374	1374	0
200	20240213	164900	457796134	1374	1374	1374	1374	0
201	20240213	164800	457796134	1374	1374	1374	1374	0
202	20240213	164700	457796134	1374	1374	1374	1374	0
203	20240213	164600	457796134	1374	1374	1374	1374	0
204	20240213	164500	457796134	1374	1374	1374	1374	0
205	20240213	164400	457796134	1374	1374	1374	1374	0
206	20240213	164300	457796134	1374	1374	1374	1374	0
207	20240213	164200	457796134	1374	1374	1374	1374	0
208	20240213	164100	457796134	1374	1374	1374	1374	0
209	20240213	164000	457796134	1374	1374	1374	1374	0
210	20240213	163900	457796134	1374	1374	1374	1374	0
211	20240213	163800	457796134	1374	1374	1374	1374	0
212	20240213	163700	457796134	1374	1374	1374	1374	9257
213	20240213	163600	457796134	1374	1374	1374	1374	0
214	20240213	163500	457796134	1374	1374	1374	1374	0
215	20240213	163400	457796134	1374	1374	1374	1374	0
216	20240213	163300	457796134	1374	1374	1374	1374	0
217	20240213	163200	457796134	1374	1374	1374	1374	0
218	20240213	163100	457796134	1374	1374	1374	1374	0
219	20240213	163000	457796134	1374	1374	1374	1374	0
220	20240213	162900	457796134	1374	1374	1374	1374	0
221	20240213	162800	457796134	1374	1374	1374	1374	0
222	20240213	162700	457796134	1374	1374	1374	1374	0
223	20240213	162600	457796134	1374	1374	1374	1374	0
224	20240213	162500	457796134	1374	1374	1374	1374	0
225	20240213	162400	457796134	1374	1374	1374	1374	0
226	20240213	162300	457796134	1374	1374	1374	1374	0
227	20240213	162200	457796134	1374	1374	1374	1374	0
228	20240213	162100	457796134	1374	1374	1374	1374	0
229	20240213	162000	457796134	1374	1374	1374	1374	0
230	20240213	161900	457796134	1374	1374	1374	1374	0
231	20240213	161800	457796134	1374	1374	1374	1374	0
232	20240213	161700	457796134	1374	1374	1374	1374	0
233	20240213	161600	457796134	1374	1374	1374	1374	0
234	20240213	161500	457796134	1374	1374	1374	1374	0
235	20240213	161400	457796134	1374	1374	1374	1374	0
236	20240213	161300	457796134	1374	1374	1374	1374	0
237	20240213	161200	457796134	1374	1374	1374	1374	0
238	20240213	161100	457796134	1374	1374	1374	1374	0
239	20240213	161000	457796134	1374	1374	1374	1374	0
240	20240213	160900	457796134	1374	1374	1374	1374	0
241	20240213	160800	457796134	1374	1374	1374	1374	0
242	20240213	160700	457796134	1374	1374	1374	1374	9257
243	20240213	160600	457796134	1374	1374	1374	1374	0
244	20240213	160500	457796134	1374	1374	1374	1374	0
245	20240213	160400	457796134	1374	1374	1374	1374	0
246	20240213	160300	457796134	1374	1374	1374	1374	0
247	20240213	160200	457796134	1374	1374	1374	1374	0
248	20240213	160100	457796134	1374	1374	1374	1374	0
249	20240213	160000	457796134	1374	1374	1374	1374	0
250	20240213	155900	457796134	1374	1374	1374	1374	0
251	20240213	155800	457796134	1374	1374	1374	1374	0
252	20240213	155700	457796134	1374	1374	1374	1374	0
253	20240213	155600	457796134	1374	1374	1374	1374	0
254	20240213	155500	457796134	1374	1374	1374	1374	0
255	20240213	155400	457796134	1374	1374	1374	1374	0
256	20240213	155300	457796134	1374	1374	1374	1374	0
257	20240213	155200	457796134	1374	1374	1374	1374	0
258	20240213	155100	457796134	1374	1374	1374	1374	0
259	20240213	155000	457796134	1374	1374	1374	1374	0
260	20240213	154900	457796134	1374	1374	1374	1374	0
261	20240213	154800	457796134	1374	1374	1374	1374	0
262	20240213	154700	457796134	1374	1374	1374	1374	0
263	20240213	154600	457796134	1374	1374	1374	1374	0
264	20240213	154500	457796134	1374	1374	1374	1374	0
265	20240213	154400	457796134	1374	1374	1374	1374	0
266	20240213	154300	457796134	1374	1374	1374	1374	0
267	20240213	154200	457796134	1374	1374	1374	1374	0
268	20240213	154100	457796134	1374	1374	1374	1374	0
269	20240213	154000	457796134	1374	1374	1374	1374	0
270	20240213	153900	457796134	1374	1374	1374	1374	0
271	20240213	153800	457796134	1374	1374	1374	1374	0
272	20240213	153700	457796134	1374	1374	1374	1374	9257
273	20240213	153600	457796134	1374	1374	1374	1374	0
274	20240213	153500	457796134	1374	1374	1374	1374	0
275	20240213	153400	457796134	1374	1374	1374	1374	0
276	20240213	153300	457796134	1374	1374	1374	1374	0
277	20240213	153200	457796134	1374	1374	1374	1374	0
278	20240213	153100	457796134	1374	1374	1374	1374	0
279	20240213	153000	457796134	1374	1374	1374	1374	9257
280	20240213	152900	445077016	1357	1357	1357	1357	0
281	20240213	152800	445077016	1357	1357	1357	1357	0
282	20240213	152700	445077016	1357	1357	1357	1357	0
283	20240213	152600	445077016	1357	1357	1357	1357	0
284	20240213	152500	445077016	1357	1357	1357	1357	0
285	20240213	152400	445077016	1357	1357	1357	1357	0
286	20240213	152300	445077016	1357	1357	1357	1357	0
287	20240213	152200	445077016	1357	1357	1357	1357	0
288	20240213	152100	445077016	1357	1357	1357	1357	0
289	20240213	152000	445077016	1357	1357	1357	1357	0
290	20240213	151900	445077016	1357	1357	1357	1357	556
291	20240213	151800	444322524	1357	1357	1357	1357	114
292	20240213	151700	444167826	1357	1357	1357	1357	23
293	20240213	151600	444136615	1357	1360	1360	1357	606
294	20240213	151500	443312458	1361	1360	1361	1360	18
295	20240213	151400	443287962	1360	1361	1361	1360	10
296	20240213	151300	443274359	1360	1360	1360	1360	48
297	20240213	151200	443209079	1360	1360	1360	1360	112
298	20240213	151100	443056759	1360	1360	1360	1360	1274
299	20240213	151000	441324119	1359	1359	1359	1359	1600
300	20240213	150900	439149719	1360	1360	1360	1360	0
301	20240213	150800	439149719	1360	1360	1360	1360	17
302	20240213	150700	439126599	1360	1360	1360	1360	6
303	20240213	150600	439118439	1360	1360	1360	1360	4
304	20240213	150500	439112999	1357	1357	1357	1357	142
305	20240213	150400	438920305	1355	1355	1355	1355	0
306	20240213	150300	438920305	1355	1354	1355	1354	2384
307	20240213	150200	435690005	1355	1356	1356	1355	393
308	20240213	150100	435157212	1356	1356	1356	1356	346
309	20240213	150000	434688036	1356	1356	1356	1356	260
310	20240213	145900	434335476	1356	1356	1356	1356	300
311	20240213	145800	433928676	1357	1357	1357	1357	1013
312	20240213	145700	432554035	1354	1354	1354	1354	790
313	20240213	145600	431484375	1354	1356	1356	1354	1420
314	20240213	145500	429560879	1358	1358	1358	1358	0
315	20240213	145400	429560879	1358	1358	1358	1358	7
316	20240213	145300	429551373	1359	1359	1359	1359	0
317	20240213	145200	429551373	1359	1359	1359	1359	0
318	20240213	145100	429551373	1359	1359	1359	1359	16
319	20240213	145000	429529629	1359	1359	1359	1359	1
320	20240213	144900	429528270	1359	1359	1359	1359	0
321	20240213	144800	429528270	1359	1359	1359	1359	0
322	20240213	144700	429528270	1359	1359	1359	1359	0
323	20240213	144600	429528270	1359	1359	1359	1359	1
324	20240213	144500	429526911	1359	1359	1359	1359	0
325	20240213	144400	429526911	1359	1360	1360	1359	72
326	20240213	144300	429429062	1359	1359	1359	1359	0
327	20240213	144200	429429062	1359	1362	1362	1359	37
328	20240213	144100	429378746	1362	1362	1362	1362	279
329	20240213	144000	428998748	1362	1363	1363	1362	352
330	20240213	143900	428518985	1363	1364	1364	1363	26
331	20240213	143800	428483546	1363	1363	1363	1363	155
332	20240213	143700	428272281	1364	1363	1364	1363	537
333	20240213	143600	427540349	1364	1364	1364	1364	0
334	20240213	143500	427540349	1364	1364	1364	1364	0
335	20240213	143400	427540349	1364	1362	1364	1362	3
336	20240213	143300	427536259	1364	1364	1364	1364	0
337	20240213	143200	427536259	1364	1361	1364	1361	6516
338	20240213	143100	418658266	1362	1359	1362	1359	3007
339	20240213	143000	414566541	1359	1359	1359	1359	0
340	20240213	142900	414566541	1359	1359	1359	1359	0
341	20240213	142800	414566541	1359	1359	1359	1359	0
342	20240213	142700	414566541	1359	1359	1359	1359	703
343	20240213	142600	413611164	1354	1354	1354	1354	0
344	20240213	142500	413611164	1354	1354	1354	1354	0
345	20240213	142400	413611164	1354	1354	1354	1354	0
346	20240213	142300	413611164	1354	1354	1354	1354	1
347	20240213	142200	413609810	1358	1358	1358	1358	6
348	20240213	142100	413601662	1359	1359	1359	1359	0
349	20240213	142000	413601662	1359	1359	1359	1359	7
350	20240213	141900	413592149	1359	1359	1359	1359	0
351	20240213	141800	413592149	1359	1358	1359	1358	12
352	20240213	141700	413575851	1358	1359	1359	1358	344
353	20240213	141600	413108356	1359	1359	1359	1359	23
354	20240213	141500	413077099	1359	1359	1359	1359	0
355	20240213	141400	413077099	1359	1357	1359	1357	628
356	20240213	141300	412223659	1357	1357	1357	1357	110
357	20240213	141200	412074389	1354	1354	1354	1354	0
358	20240213	141100	412074389	1354	1354	1354	1354	0
359	20240213	141000	412074389	1354	1354	1354	1354	4
360	20240213	140900	412068973	1354	1354	1354	1352	146
361	20240213	140800	411871341	1354	1354	1354	1354	0
362	20240213	140700	411871341	1354	1354	1354	1354	0
363	20240213	140600	411871341	1354	1354	1354	1354	0
364	20240213	140500	411871341	1354	1354	1354	1354	0
365	20240213	140400	411871341	1354	1354	1354	1354	0
366	20240213	140300	411871341	1354	1354	1354	1354	0
367	20240213	140200	411871341	1354	1354	1354	1354	14
368	20240213	140100	411852385	1354	1354	1354	1354	1111
369	20240213	140000	410348091	1354	1354	1354	1354	0
370	20240213	135900	410348091	1354	1354	1354	1354	0
371	20240213	135800	410348091	1354	1354	1354	1354	1
372	20240213	135700	410346737	1354	1354	1354	1354	0
373	20240213	135600	410346737	1354	1354	1354	1354	0
374	20240213	135500	410346737	1354	1354	1354	1354	0
375	20240213	135400	410346737	1354	1354	1354	1354	0
376	20240213	135300	410346737	1354	1354	1354	1354	0
377	20240213	135200	410346737	1354	1354	1354	1354	0
378	20240213	135100	410346737	1354	1354	1354	1354	25
379	20240213	135000	410312887	1352	1352	1352	1352	0
380	20240213	134900	410312887	1352	1353	1353	1352	309
381	20240213	134800	409895035	1352	1353	1353	1352	1858
382	20240213	134700	407383008	1352	1352	1352	1352	0
383	20240213	134600	407383008	1352	1356	1356	1352	4798
384	20240213	134500	400895300	1356	1356	1356	1356	0
385	20240213	134400	400895300	1356	1356	1356	1356	0
386	20240213	134300	400895300	1356	1356	1356	1356	3
387	20240213	134200	400891232	1356	1357	1357	1356	114
388	20240213	134100	400736552	1357	1359	1359	1357	385
389	20240213	134000	400213351	1359	1359	1359	1359	12
390	20240213	133900	400197043	1359	1359	1359	1359	1
391	20240213	133800	400195684	1359	1359	1359	1358	317
392	20240213	133700	399764914	1359	1359	1359	1359	1
393	20240213	133600	399763555	1358	1358	1358	1358	0
394	20240213	133500	399763555	1358	1358	1358	1358	0
395	20240213	133400	399763555	1358	1358	1358	1358	0
396	20240213	133300	399763555	1358	1358	1358	1358	3
397	20240213	133200	399759481	1358	1358	1358	1358	0
398	20240213	133100	399759481	1358	1358	1358	1358	2
399	20240213	133000	399756765	1359	1358	1359	1358	33
400	20240213	132900	399711946	1358	1358	1358	1358	0
401	20240213	132800	399711946	1358	1358	1358	1358	22
402	20240213	132700	399682070	1358	1358	1358	1358	77
403	20240213	132600	399577504	1358	1358	1358	1358	0
404	20240213	132500	399577504	1358	1358	1358	1358	0
405	20240213	132400	399577504	1358	1358	1358	1358	0
406	20240213	132300	399577504	1358	1358	1358	1358	0
407	20240213	132200	399577504	1358	1358	1358	1358	10
408	20240213	132100	399563924	1356	1356	1356	1356	0
409	20240213	132000	399563924	1356	1356	1356	1356	4
410	20240213	131900	399558500	1358	1358	1358	1358	0
411	20240213	131800	399558500	1358	1358	1358	1358	6
412	20240213	131700	399550352	1358	1358	1358	1358	0
413	20240213	131600	399550352	1358	1358	1358	1358	0
414	20240213	131500	399550352	1358	1358	1358	1358	0
415	20240213	131400	399550352	1358	1358	1358	1358	0
416	20240213	131300	399550352	1358	1358	1358	1358	2
417	20240213	131200	399547636	1358	1358	1358	1358	0
418	20240213	131100	399547636	1358	1358	1358	1358	0
419	20240213	131000	399547636	1358	1358	1358	1358	1
420	20240213	130900	399546278	1358	1358	1358	1358	10
421	20240213	130800	399532698	1358	1353	1358	1353	58
422	20240213	130700	399454219	1352	1352	1352	1352	0
423	20240213	130600	399454219	1352	1352	1352	1352	0
424	20240213	130500	399454219	1352	1352	1352	1352	0
425	20240213	130400	399454219	1352	1352	1352	1352	0
426	20240213	130300	399454219	1352	1356	1356	1352	1000
427	20240213	130200	398100352	1359	1359	1359	1359	0
428	20240213	130100	398100352	1359	1359	1359	1359	2
429	20240213	130000	398097634	1358	1358	1358	1358	0
430	20240213	125900	398097634	1358	1358	1358	1358	1254
431	20240213	125800	396394702	1352	1355	1355	1352	1000
432	20240213	125700	395041245	1355	1355	1355	1355	323
433	20240213	125600	394603580	1355	1355	1355	1355	144
434	20240213	125500	394408460	1355	1355	1355	1355	99
435	20240213	125400	394274315	1355	1355	1355	1355	0
436	20240213	125300	394274315	1355	1357	1357	1355	750
437	20240213	125200	393256767	1363	1363	1363	1363	2
438	20240213	125100	393254041	1362	1362	1363	1362	170
439	20240213	125000	393022461	1362	1362	1362	1362	10
440	20240213	124900	393008841	1355	1355	1355	1355	0
441	20240213	124800	393008841	1355	1355	1355	1355	0
442	20240213	124700	393008841	1355	1355	1355	1355	0
443	20240213	124600	393008841	1355	1355	1355	1352	112
444	20240213	124500	392857253	1360	1360	1360	1360	37
445	20240213	124400	392806933	1360	1360	1360	1360	0
446	20240213	124300	392806933	1360	1360	1360	1360	0
447	20240213	124200	392806933	1360	1360	1360	1360	1
448	20240213	124100	392805573	1360	1362	1362	1360	19
449	20240213	124000	392779703	1362	1362	1362	1362	16
450	20240213	123900	392757911	1361	1361	1361	1360	360
451	20240213	123800	392267953	1361	1361	1361	1360	41
452	20240213	123700	392212153	1360	1360	1360	1360	0
453	20240213	123600	392212153	1360	1360	1360	1360	0
454	20240213	123500	392212153	1360	1357	1361	1357	16
455	20240213	123400	392190422	1361	1361	1361	1361	50
456	20240213	123300	392122372	1361	1361	1361	1361	0
457	20240213	123200	392122372	1361	1361	1361	1361	0
458	20240213	123100	392122372	1361	1361	1361	1361	20
459	20240213	123000	392095152	1361	1361	1361	1361	0
460	20240213	122900	392095152	1361	1361	1361	1355	56
461	20240213	122800	392019026	1361	1361	1361	1361	0
462	20240213	122700	392019026	1361	1361	1361	1361	0
463	20240213	122600	392019026	1361	1361	1361	1361	2
464	20240213	122500	392016304	1354	1354	1354	1354	0
465	20240213	122400	392016304	1354	1354	1354	1354	0
466	20240213	122300	392016304	1354	1354	1354	1354	0
467	20240213	122200	392016304	1354	1354	1354	1354	0
468	20240213	122100	392016304	1354	1354	1354	1354	91
469	20240213	122000	391893090	1360	1360	1360	1360	0
470	20240213	121900	391893090	1360	1360	1360	1360	0
471	20240213	121800	391893090	1360	1357	1360	1357	2815
472	20240213	121700	388068708	1354	1354	1354	1354	0
473	20240213	121600	388068708	1354	1354	1354	1354	100
474	20240213	121500	387933308	1357	1357	1357	1357	0
475	20240213	121400	387933308	1357	1357	1357	1357	0
476	20240213	121300	387933308	1357	1357	1357	1357	0
477	20240213	121200	387933308	1357	1357	1357	1357	7
478	20240213	121100	387923809	1357	1357	1357	1357	1
479	20240213	121000	387922452	1357	1357	1357	1357	12
480	20240213	120900	387906168	1351	1351	1351	1351	0
481	20240213	120800	387906168	1351	1351	1351	1351	0
482	20240213	120700	387906168	1351	1351	1351	1351	0
483	20240213	120600	387906168	1351	1352	1352	1351	2925
484	20240213	120500	383954220	1351	1351	1351	1351	0
485	20240213	120400	383954220	1351	1351	1351	1351	0
486	20240213	120300	383954220	1351	1357	1357	1351	1643
487	20240213	120200	381733217	1352	1352	1352	1352	0
488	20240213	120100	381733217	1352	1352	1352	1352	0
489	20240213	120000	381733217	1352	1352	1352	1352	0
490	20240213	115900	381733217	1352	1352	1352	1352	0
491	20240213	115800	381733217	1352	1352	1352	1352	0
492	20240213	115700	381733217	1352	1353	1353	1352	2332
493	20240213	115600	378579063	1360	1353	1360	1353	6
494	20240213	115500	378570938	1353	1354	1354	1353	7
495	20240213	115400	378561464	1353	1353	1353	1353	0
496	20240213	115300	378561464	1353	1353	1353	1353	0
497	20240213	115200	378561464	1353	1357	1357	1353	600
498	20240213	115100	377749230	1353	1358	1358	1353	150
499	20240213	115000	377545991	1361	1361	1361	1361	293
500	20240213	114900	377147218	1362	1362	1362	1362	0
501	20240213	114800	377147218	1362	1362	1362	1362	0
502	20240213	114700	377147218	1362	1362	1362	1362	0
503	20240213	114600	377147218	1362	1362	1362	1362	0
504	20240213	114500	377147218	1362	1362	1362	1362	130
505	20240213	114400	376970158	1362	1362	1362	1362	108
506	20240213	114300	376823062	1362	1362	1362	1362	17
507	20240213	114200	376799908	1362	1362	1362	1362	2
508	20240213	114100	376797184	1362	1362	1362	1362	474
509	20240213	114000	376151596	1361	1361	1361	1361	0
510	20240213	113900	376151596	1361	1361	1361	1361	0
511	20240213	113800	376151596	1361	1361	1361	1361	243
512	20240213	113700	375820873	1361	1361	1361	1361	0
513	20240213	113600	375820873	1361	1354	1361	1354	734
514	20240213	113500	374826554	1352	1352	1352	1352	0
515	20240213	113400	374826554	1352	1352	1352	1352	0
516	20240213	113300	374826554	1352	1352	1352	1352	6
517	20240213	113200	374818442	1352	1352	1352	1352	0
518	20240213	113100	374818442	1352	1352	1352	1352	0
519	20240213	113000	374818442	1352	1352	1352	1352	0
520	20240213	112900	374818442	1352	1352	1352	1352	0
521	20240213	112800	374818442	1352	1354	1354	1352	500
522	20240213	112700	374141969	1355	1355	1355	1355	0
523	20240213	112600	374141969	1355	1355	1355	1355	0
524	20240213	112500	374141969	1355	1355	1355	1355	1139
525	20240213	112400	372598624	1355	1355	1355	1355	0
526	20240213	112300	372598624	1355	1355	1355	1355	500
527	20240213	112200	371921124	1355	1356	1356	1355	40
528	20240213	112100	371866922	1355	1355	1355	1355	0
529	20240213	112000	371866922	1355	1355	1355	1355	0
530	20240213	111900	371866922	1355	1355	1355	1355	0
531	20240213	111800	371866922	1355	1355	1355	1355	0
532	20240213	111700	371866922	1355	1355	1355	1355	0
533	20240213	111600	371866922	1355	1356	1356	1355	2001
534	20240213	111500	369153567	1356	1356	1356	1356	0
535	20240213	111400	369153567	1356	1356	1356	1356	0
536	20240213	111300	369153567	1356	1356	1356	1356	0
537	20240213	111200	369153567	1356	1356	1356	1356	0
538	20240213	111100	369153567	1356	1356	1356	1356	0
539	20240213	111000	369153567	1356	1353	1356	1353	73
540	20240213	110900	369054693	1353	1351	1353	1351	205
541	20240213	110800	368777668	1352	1352	1352	1352	1000
542	20240213	110700	367425668	1351	1351	1351	1351	0
543	20240213	110600	367425668	1351	1356	1356	1351	601
544	20240213	110500	366612886	1356	1356	1356	1356	563
545	20240213	110400	365849458	1356	1356	1356	1356	1111
546	20240213	110300	364342942	1363	1363	1363	1363	1001
547	20240213	110200	362978579	1356	1356	1356	1356	0
548	20240213	110100	362978579	1356	1357	1357	1356	32
549	20240213	110000	362935186	1356	1356	1356	1356	0
550	20240213	105900	362935186	1356	1356	1356	1356	0
551	20240213	105800	362935186	1356	1356	1356	1356	0
552	20240213	105700	362935186	1356	1356	1356	1356	0
553	20240213	105600	362935186	1356	1356	1356	1356	8
554	20240213	105500	362924338	1356	1356	1356	1356	0
555	20240213	105400	362924338	1356	1359	1359	1356	800
556	20240213	105300	361837961	1359	1359	1359	1359	0
557	20240213	105200	361837961	1359	1359	1359	1359	2
558	20240213	105100	361835243	1359	1359	1359	1359	0
559	20240213	105000	361835243	1359	1363	1363	1359	1000
560	20240213	104900	360475239	1364	1364	1364	1364	0
561	20240213	104800	360475239	1364	1364	1364	1364	97
562	20240213	104700	360342931	1363	1363	1363	1363	1
563	20240213	104600	360341568	1359	1362	1362	1359	500
564	20240213	104500	359662062	1359	1360	1360	1359	171
565	20240213	104400	359429618	1360	1360	1360	1360	0
566	20240213	104300	359429618	1360	1360	1360	1360	300
567	20240213	104200	359021618	1360	1360	1360	1360	0
568	20240213	104100	359021618	1360	1360	1360	1360	0
569	20240213	104000	359021618	1360	1361	1361	1360	1153
570	20240213	103900	357453392	1361	1361	1361	1361	0
571	20240213	103800	357453392	1361	1361	1361	1361	0
572	20240213	103700	357453392	1361	1361	1361	1361	0
573	20240213	103600	357453392	1361	1361	1361	1361	0
574	20240213	103500	357453392	1361	1361	1361	1361	0
575	20240213	103400	357453392	1361	1361	1361	1361	1
576	20240213	103300	357452031	1366	1366	1366	1366	1
577	20240213	103200	357450665	1366	1366	1366	1366	347
578	20240213	103100	356976663	1366	1366	1366	1366	1
579	20240213	103000	356975297	1367	1367	1367	1367	0
580	20240213	102900	356975297	1367	1367	1367	1367	0
581	20240213	102800	356975297	1367	1367	1367	1367	7
582	20240213	102700	356965728	1368	1368	1368	1368	100
583	20240213	102600	356828928	1368	1368	1368	1368	1306
584	20240213	102500	355042320	1368	1367	1368	1367	3350
585	20240213	102400	350460520	1360	1360	1360	1360	0
586	20240213	102300	350460520	1360	1360	1360	1360	2064
587	20240213	102200	347653480	1360	1360	1360	1360	0
588	20240213	102100	347653480	1360	1360	1360	1360	500
589	20240213	102000	346973480	1360	1360	1360	1360	0
590	20240213	101900	346973480	1360	1360	1360	1360	0
591	20240213	101800	346973480	1360	1363	1363	1360	2003
592	20240213	101700	344248656	1362	1362	1362	1362	0
593	20240213	101600	344248656	1362	1362	1362	1362	500
594	20240213	101500	343567656	1362	1362	1362	1362	15
595	20240213	101400	343547226	1361	1362	1368	1361	339
596	20240213	101300	343085628	1360	1368	1368	1360	9190
597	20240213	101200	330574589	1369	1369	1369	1369	53
598	20240213	101100	330502032	1369	1369	1369	1369	1
599	20240213	101000	330500663	1369	1369	1369	1369	12
600	20240213	100900	330484235	1369	1369	1369	1369	500
601	20240213	100800	329799735	1369	1369	1369	1369	10
602	20240213	100700	329786045	1366	1366	1366	1366	150
603	20240213	100600	329581145	1370	1370	1370	1370	0
604	20240213	100500	329581145	1370	1366	1370	1366	10
605	20240213	100400	329567461	1370	1370	1370	1370	10
606	20240213	100300	329553761	1370	1370	1370	1370	3904
607	20240213	100200	324205281	1365	1370	1370	1365	706
608	20240213	100100	323240694	1370	1370	1370	1367	138
609	20240213	100000	323052027	1370	1370	1370	1370	401
610	20240213	095900	322502657	1370	1370	1370	1370	101
611	20240213	095800	322364287	1366	1366	1366	1366	5
612	20240213	095700	322357457	1370	1370	1370	1366	231
613	20240213	095600	322041007	1370	1370	1370	1370	3
614	20240213	095500	322036897	1366	1368	1368	1366	291
615	20240213	095400	321639144	1372	1369	1372	1368	1520
616	20240213	095300	319553798	1372	1372	1372	1369	1317
617	20240213	095200	317747162	1372	1372	1373	1372	4559
618	20240213	095100	311492200	1373	1373	1373	1373	22
619	20240213	095000	311461994	1372	1372	1372	1372	360
620	20240213	094900	310968074	1372	1372	1372	1372	229
621	20240213	094800	310653886	1372	1372	1373	1372	1536
622	20240213	094700	308546280	1372	1373	1373	1368	17
623	20240213	094600	308522977	1373	1374	1374	1368	22
624	20240213	094500	308492781	1368	1367	1374	1367	231
625	20240213	094400	308175427	1374	1370	1374	1370	55
626	20240213	094300	308099977	1375	1375	1375	1373	621
627	20240213	094200	307247196	1375	1374	1375	1373	338
628	20240213	094100	306782696	1375	1373	1375	1373	792
629	20240213	094000	305695249	1367	1372	1372	1367	268
630	20240213	093900	305327568	1366	1366	1372	1366	371
631	20240213	093800	304820758	1366	1366	1366	1366	732
632	20240213	093700	303820846	1366	1363	1366	1363	899
633	20240213	093600	302592815	1366	1366	1366	1366	1
634	20240213	093500	302591449	1366	1365	1366	1362	4024
635	20240213	093400	297101987	1366	1370	1370	1366	5374
636	20240213	093300	289748971	1370	1373	1373	1370	1912
637	20240213	093200	287128674	1374	1373	1374	1373	5
638	20240213	093100	287121805	1374	1376	1376	1374	2062
639	20240213	093000	284287779	1375	1376	1376	1375	160
640	20240213	092900	284067622	1375	1375	1375	1374	2563
641	20240213	092800	280544540	1376	1376	1377	1373	1971
642	20240213	092700	277832963	1375	1382	1382	1375	4272
643	20240213	092600	271948342	1389	1382	1389	1382	138
644	20240213	092500	271757598	1382	1383	1390	1382	591
645	20240213	092400	270940400	1383	1383	1383	1383	18
646	20240213	092300	270915506	1386	1377	1386	1377	5542
647	20240213	092200	263263149	1380	1381	1388	1376	2790
648	20240213	092100	259412738	1387	1392	1392	1384	4051
649	20240213	092000	253790443	1392	1389	1394	1387	2134
650	20240213	091900	250827065	1387	1406	1407	1387	5251
651	20240213	091800	243497911	1390	1369	1410	1368	14438
652	20240213	091700	223367182	1383	1411	1411	1369	14587
653	20240213	091600	203024245	1412	1422	1422	1408	18748
654	20240213	091500	176518010	1422	1426	1428	1410	20703
655	20240213	091400	147061465	1426	1400	1426	1399	20102
656	20240213	091300	118783920	1400	1385	1400	1385	24310
657	20240213	091200	84802365	1381	1372	1382	1370	26006
658	20240213	091100	49077457	1372	1365	1372	1365	3626
659	20240213	091000	44122475	1365	1360	1365	1357	3818
660	20240213	090900	38920152	1358	1350	1358	1350	6028
661	20240213	090800	30740230	1350	1357	1357	1347	1989
662	20240213	090700	28060044	1357	1357	1357	1357	592
663	20240213	090600	27256700	1358	1356	1360	1356	2136
664	20240213	090500	24354614	1359	1358	1359	1358	150
665	20240213	090400	24150780	1360	1350	1360	1349	443
666	20240213	090300	23548712	1337	1340	1350	1334	7279
667	20240213	090200	13754634	1340	1329	1340	1329	3745
668	20240213	090100	8772278	1329	1329	1329	1329	4016
669	20240213	090000	3435014	1312	1310	1330	1310	2616