KissMeData/130500/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201000	54860585	2670	2670	2670	2670	215
3	20240213	200900	54860585	2670	2670	2670	2670	0
4	20240213	200800	54860585	2670	2670	2670	2670	0
5	20240213	200700	54860585	2670	2670	2670	2670	0
6	20240213	200600	54860585	2670	2670	2670	2670	0
7	20240213	200500	54860585	2670	2670	2670	2670	0
8	20240213	200400	54860585	2670	2670	2670	2670	0
9	20240213	200300	54860585	2670	2670	2670	2670	0
10	20240213	200200	54860585	2670	2670	2670	2670	0
11	20240213	200100	54860585	2670	2670	2670	2670	0
12	20240213	200000	54860585	2670	2670	2670	2670	0
13	20240213	195900	54860585	2670	2670	2670	2670	0
14	20240213	195800	54860585	2670	2670	2670	2670	0
15	20240213	195700	54860585	2670	2670	2670	2670	0
16	20240213	195600	54860585	2670	2670	2670	2670	0
17	20240213	195500	54860585	2670	2670	2670	2670	0
18	20240213	195400	54860585	2670	2670	2670	2670	0
19	20240213	195300	54860585	2670	2670	2670	2670	0
20	20240213	195200	54860585	2670	2670	2670	2670	0
21	20240213	195100	54860585	2670	2670	2670	2670	0
22	20240213	195000	54860585	2670	2670	2670	2670	0
23	20240213	194900	54860585	2670	2670	2670	2670	0
24	20240213	194800	54860585	2670	2670	2670	2670	0
25	20240213	194700	54860585	2670	2670	2670	2670	0
26	20240213	194600	54860585	2670	2670	2670	2670	0
27	20240213	194500	54860585	2670	2670	2670	2670	0
28	20240213	194400	54860585	2670	2670	2670	2670	0
29	20240213	194300	54860585	2670	2670	2670	2670	0
30	20240213	194200	54860585	2670	2670	2670	2670	0
31	20240213	194100	54860585	2670	2670	2670	2670	0
32	20240213	194000	54860585	2670	2670	2670	2670	215
33	20240213	193900	54860585	2670	2670	2670	2670	0
34	20240213	193800	54860585	2670	2670	2670	2670	0
35	20240213	193700	54860585	2670	2670	2670	2670	0
36	20240213	193600	54860585	2670	2670	2670	2670	0
37	20240213	193500	54860585	2670	2670	2670	2670	0
38	20240213	193400	54860585	2670	2670	2670	2670	0
39	20240213	193300	54860585	2670	2670	2670	2670	0
40	20240213	193200	54860585	2670	2670	2670	2670	0
41	20240213	193100	54860585	2670	2670	2670	2670	0
42	20240213	193000	54860585	2670	2670	2670	2670	0
43	20240213	192900	54860585	2670	2670	2670	2670	0
44	20240213	192800	54860585	2670	2670	2670	2670	0
45	20240213	192700	54860585	2670	2670	2670	2670	0
46	20240213	192600	54860585	2670	2670	2670	2670	0
47	20240213	192500	54860585	2670	2670	2670	2670	0
48	20240213	192400	54860585	2670	2670	2670	2670	0
49	20240213	192300	54860585	2670	2670	2670	2670	0
50	20240213	192200	54860585	2670	2670	2670	2670	0
51	20240213	192100	54860585	2670	2670	2670	2670	0
52	20240213	192000	54860585	2670	2670	2670	2670	0
53	20240213	191900	54860585	2670	2670	2670	2670	0
54	20240213	191800	54860585	2670	2670	2670	2670	0
55	20240213	191700	54860585	2670	2670	2670	2670	0
56	20240213	191600	54860585	2670	2670	2670	2670	0
57	20240213	191500	54860585	2670	2670	2670	2670	0
58	20240213	191400	54860585	2670	2670	2670	2670	0
59	20240213	191300	54860585	2670	2670	2670	2670	0
60	20240213	191200	54860585	2670	2670	2670	2670	0
61	20240213	191100	54860585	2670	2670	2670	2670	0
62	20240213	191000	54860585	2670	2670	2670	2670	215
63	20240213	190900	54860585	2670	2670	2670	2670	0
64	20240213	190800	54860585	2670	2670	2670	2670	0
65	20240213	190700	54860585	2670	2670	2670	2670	0
66	20240213	190600	54860585	2670	2670	2670	2670	0
67	20240213	190500	54860585	2670	2670	2670	2670	0
68	20240213	190400	54860585	2670	2670	2670	2670	0
69	20240213	190300	54860585	2670	2670	2670	2670	0
70	20240213	190200	54860585	2670	2670	2670	2670	0
71	20240213	190100	54860585	2670	2670	2670	2670	0
72	20240213	190000	54860585	2670	2670	2670	2670	0
73	20240213	185900	54860585	2670	2670	2670	2670	0
74	20240213	185800	54860585	2670	2670	2670	2670	0
75	20240213	185700	54860585	2670	2670	2670	2670	0
76	20240213	185600	54860585	2670	2670	2670	2670	0
77	20240213	185500	54860585	2670	2670	2670	2670	0
78	20240213	185400	54860585	2670	2670	2670	2670	0
79	20240213	185300	54860585	2670	2670	2670	2670	0
80	20240213	185200	54860585	2670	2670	2670	2670	0
81	20240213	185100	54860585	2670	2670	2670	2670	0
82	20240213	185000	54860585	2670	2670	2670	2670	0
83	20240213	184900	54860585	2670	2670	2670	2670	0
84	20240213	184800	54860585	2670	2670	2670	2670	0
85	20240213	184700	54860585	2670	2670	2670	2670	0
86	20240213	184600	54860585	2670	2670	2670	2670	0
87	20240213	184500	54860585	2670	2670	2670	2670	0
88	20240213	184400	54860585	2670	2670	2670	2670	0
89	20240213	184300	54860585	2670	2670	2670	2670	0
90	20240213	184200	54860585	2670	2670	2670	2670	0
91	20240213	184100	54860585	2670	2670	2670	2670	0
92	20240213	184000	54860585	2670	2670	2670	2670	215
93	20240213	183900	54860585	2670	2670	2670	2670	0
94	20240213	183800	54860585	2670	2670	2670	2670	0
95	20240213	183700	54860585	2670	2670	2670	2670	0
96	20240213	183600	54860585	2670	2670	2670	2670	0
97	20240213	183500	54860585	2670	2670	2670	2670	0
98	20240213	183400	54860585	2670	2670	2670	2670	0
99	20240213	183300	54860585	2670	2670	2670	2670	0
100	20240213	183200	54860585	2670	2670	2670	2670	0
101	20240213	183100	54860585	2670	2670	2670	2670	0
102	20240213	183000	54860585	2670	2670	2670	2670	0
103	20240213	182900	54860585	2670	2670	2670	2670	0
104	20240213	182800	54860585	2670	2670	2670	2670	0
105	20240213	182700	54860585	2670	2670	2670	2670	0
106	20240213	182600	54860585	2670	2670	2670	2670	0
107	20240213	182500	54860585	2670	2670	2670	2670	0
108	20240213	182400	54860585	2670	2670	2670	2670	0
109	20240213	182300	54860585	2670	2670	2670	2670	0
110	20240213	182200	54860585	2670	2670	2670	2670	0
111	20240213	182100	54860585	2670	2670	2670	2670	0
112	20240213	182000	54860585	2670	2670	2670	2670	0
113	20240213	181900	54860585	2670	2670	2670	2670	0
114	20240213	181800	54860585	2670	2670	2670	2670	0
115	20240213	181700	54860585	2670	2670	2670	2670	0
116	20240213	181600	54860585	2670	2670	2670	2670	0
117	20240213	181500	54860585	2670	2670	2670	2670	0
118	20240213	181400	54860585	2670	2670	2670	2670	0
119	20240213	181300	54860585	2670	2670	2670	2670	0
120	20240213	181200	54860585	2670	2670	2670	2670	0
121	20240213	181100	54860585	2670	2670	2670	2670	0
122	20240213	181000	54860585	2670	2670	2670	2670	215
123	20240213	180900	54860585	2670	2670	2670	2670	0
124	20240213	180800	54860585	2670	2670	2670	2670	0
125	20240213	180700	54860585	2670	2670	2670	2670	0
126	20240213	180600	54860585	2670	2670	2670	2670	0
127	20240213	180500	54860585	2670	2670	2670	2670	0
128	20240213	180400	54860585	2670	2670	2670	2670	0
129	20240213	180300	54860585	2670	2670	2670	2670	0
130	20240213	180200	54860585	2670	2670	2670	2670	0
131	20240213	180100	54860585	2670	2670	2670	2670	0
132	20240213	180000	54860585	2670	2670	2670	2670	0
133	20240213	175900	54860585	2670	2670	2670	2670	0
134	20240213	175800	54860585	2670	2670	2670	2670	0
135	20240213	175700	54860585	2670	2670	2670	2670	0
136	20240213	175600	54860585	2670	2670	2670	2670	0
137	20240213	175500	54860585	2670	2670	2670	2670	0
138	20240213	175400	54860585	2670	2670	2670	2670	0
139	20240213	175300	54860585	2670	2670	2670	2670	0
140	20240213	175200	54860585	2670	2670	2670	2670	0
141	20240213	175100	54860585	2670	2670	2670	2670	0
142	20240213	175000	54860585	2670	2670	2670	2670	0
143	20240213	174900	54860585	2670	2670	2670	2670	0
144	20240213	174800	54860585	2670	2670	2670	2670	0
145	20240213	174700	54860585	2670	2670	2670	2670	0
146	20240213	174600	54860585	2670	2670	2670	2670	0
147	20240213	174500	54860585	2670	2670	2670	2670	0
148	20240213	174400	54860585	2670	2670	2670	2670	0
149	20240213	174300	54860585	2670	2670	2670	2670	0
150	20240213	174200	54860585	2670	2670	2670	2670	0
151	20240213	174100	54860585	2670	2670	2670	2670	0
152	20240213	174000	54860585	2670	2670	2670	2670	215
153	20240213	173900	54860585	2670	2670	2670	2670	0
154	20240213	173800	54860585	2670	2670	2670	2670	0
155	20240213	173700	54860585	2670	2670	2670	2670	0
156	20240213	173600	54860585	2670	2670	2670	2670	0
157	20240213	173500	54860585	2670	2670	2670	2670	0
158	20240213	173400	54860585	2670	2670	2670	2670	0
159	20240213	173300	54860585	2670	2670	2670	2670	0
160	20240213	173200	54860585	2670	2670	2670	2670	0
161	20240213	173100	54860585	2670	2670	2670	2670	0
162	20240213	173000	54860585	2670	2670	2670	2670	0
163	20240213	172900	54860585	2670	2670	2670	2670	0
164	20240213	172800	54860585	2670	2670	2670	2670	0
165	20240213	172700	54860585	2670	2670	2670	2670	0
166	20240213	172600	54860585	2670	2670	2670	2670	0
167	20240213	172500	54860585	2670	2670	2670	2670	0
168	20240213	172400	54860585	2670	2670	2670	2670	0
169	20240213	172300	54860585	2670	2670	2670	2670	0
170	20240213	172200	54860585	2670	2670	2670	2670	0
171	20240213	172100	54860585	2670	2670	2670	2670	0
172	20240213	172000	54860585	2670	2670	2670	2670	0
173	20240213	171900	54860585	2670	2670	2670	2670	0
174	20240213	171800	54860585	2670	2670	2670	2670	0
175	20240213	171700	54860585	2670	2670	2670	2670	0
176	20240213	171600	54860585	2670	2670	2670	2670	0
177	20240213	171500	54860585	2670	2670	2670	2670	0
178	20240213	171400	54860585	2670	2670	2670	2670	0
179	20240213	171300	54860585	2670	2670	2670	2670	0
180	20240213	171200	54860585	2670	2670	2670	2670	0
181	20240213	171100	54860585	2670	2670	2670	2670	0
182	20240213	171000	54860585	2670	2670	2670	2670	215
183	20240213	170900	54860585	2670	2670	2670	2670	0
184	20240213	170800	54860585	2670	2670	2670	2670	0
185	20240213	170700	54860585	2670	2670	2670	2670	0
186	20240213	170600	54860585	2670	2670	2670	2670	0
187	20240213	170500	54860585	2670	2670	2670	2670	0
188	20240213	170400	54860585	2670	2670	2670	2670	0
189	20240213	170300	54860585	2670	2670	2670	2670	0
190	20240213	170200	54860585	2670	2670	2670	2670	0
191	20240213	170100	54860585	2670	2670	2670	2670	0
192	20240213	170000	54860585	2670	2670	2670	2670	0
193	20240213	165900	54860585	2670	2670	2670	2670	0
194	20240213	165800	54860585	2670	2670	2670	2670	0
195	20240213	165700	54860585	2670	2670	2670	2670	0
196	20240213	165600	54860585	2670	2670	2670	2670	0
197	20240213	165500	54860585	2670	2670	2670	2670	0
198	20240213	165400	54860585	2670	2670	2670	2670	0
199	20240213	165300	54860585	2670	2670	2670	2670	0
200	20240213	165200	54860585	2670	2670	2670	2670	0
201	20240213	165100	54860585	2670	2670	2670	2670	0
202	20240213	165000	54860585	2670	2670	2670	2670	0
203	20240213	164900	54860585	2670	2670	2670	2670	0
204	20240213	164800	54860585	2670	2670	2670	2670	0
205	20240213	164700	54860585	2670	2670	2670	2670	0
206	20240213	164600	54860585	2670	2670	2670	2670	0
207	20240213	164500	54860585	2670	2670	2670	2670	0
208	20240213	164400	54860585	2670	2670	2670	2670	0
209	20240213	164300	54860585	2670	2670	2670	2670	0
210	20240213	164200	54860585	2670	2670	2670	2670	0
211	20240213	164100	54860585	2670	2670	2670	2670	0
212	20240213	164000	54860585	2670	2670	2670	2670	215
213	20240213	163900	54860585	2670	2670	2670	2670	0
214	20240213	163800	54860585	2670	2670	2670	2670	0
215	20240213	163700	54860585	2670	2670	2670	2670	0
216	20240213	163600	54860585	2670	2670	2670	2670	0
217	20240213	163500	54860585	2670	2670	2670	2670	0
218	20240213	163400	54860585	2670	2670	2670	2670	0
219	20240213	163300	54860585	2670	2670	2670	2670	0
220	20240213	163200	54860585	2670	2670	2670	2670	0
221	20240213	163100	54860585	2670	2670	2670	2670	0
222	20240213	163000	54860585	2670	2670	2670	2670	0
223	20240213	162900	54860585	2670	2670	2670	2670	0
224	20240213	162800	54860585	2670	2670	2670	2670	0
225	20240213	162700	54860585	2670	2670	2670	2670	0
226	20240213	162600	54860585	2670	2670	2670	2670	0
227	20240213	162500	54860585	2670	2670	2670	2670	0
228	20240213	162400	54860585	2670	2670	2670	2670	0
229	20240213	162300	54860585	2670	2670	2670	2670	0
230	20240213	162200	54860585	2670	2670	2670	2670	0
231	20240213	162100	54860585	2670	2670	2670	2670	0
232	20240213	162000	54860585	2670	2670	2670	2670	0
233	20240213	161900	54860585	2670	2670	2670	2670	0
234	20240213	161800	54860585	2670	2670	2670	2670	0
235	20240213	161700	54860585	2670	2670	2670	2670	0
236	20240213	161600	54860585	2670	2670	2670	2670	0
237	20240213	161500	54860585	2670	2670	2670	2670	0
238	20240213	161400	54860585	2670	2670	2670	2670	0
239	20240213	161300	54860585	2670	2670	2670	2670	0
240	20240213	161200	54860585	2670	2670	2670	2670	0
241	20240213	161100	54860585	2670	2670	2670	2670	0
242	20240213	161000	54860585	2670	2670	2670	2670	215
243	20240213	160900	54860585	2670	2670	2670	2670	0
244	20240213	160800	54860585	2670	2670	2670	2670	0
245	20240213	160700	54860585	2670	2670	2670	2670	0
246	20240213	160600	54860585	2670	2670	2670	2670	0
247	20240213	160500	54860585	2670	2670	2670	2670	0
248	20240213	160400	54860585	2670	2670	2670	2670	0
249	20240213	160300	54860585	2670	2670	2670	2670	0
250	20240213	160200	54860585	2670	2670	2670	2670	0
251	20240213	160100	54860585	2670	2670	2670	2670	0
252	20240213	160000	54860585	2670	2670	2670	2670	0
253	20240213	155900	54860585	2670	2670	2670	2670	0
254	20240213	155800	54860585	2670	2670	2670	2670	0
255	20240213	155700	54860585	2670	2670	2670	2670	0
256	20240213	155600	54860585	2670	2670	2670	2670	0
257	20240213	155500	54860585	2670	2670	2670	2670	0
258	20240213	155400	54860585	2670	2670	2670	2670	0
259	20240213	155300	54860585	2670	2670	2670	2670	0
260	20240213	155200	54860585	2670	2670	2670	2670	0
261	20240213	155100	54860585	2670	2670	2670	2670	0
262	20240213	155000	54860585	2670	2670	2670	2670	0
263	20240213	154900	54860585	2670	2670	2670	2670	0
264	20240213	154800	54860585	2670	2670	2670	2670	0
265	20240213	154700	54860585	2670	2670	2670	2670	0
266	20240213	154600	54860585	2670	2670	2670	2670	0
267	20240213	154500	54860585	2670	2670	2670	2670	0
268	20240213	154400	54860585	2670	2670	2670	2670	0
269	20240213	154300	54860585	2670	2670	2670	2670	0
270	20240213	154200	54860585	2670	2670	2670	2670	0
271	20240213	154100	54860585	2670	2670	2670	2670	0
272	20240213	154000	54860585	2670	2670	2670	2670	215
273	20240213	153900	54860585	2670	2670	2670	2670	0
274	20240213	153800	54860585	2670	2670	2670	2670	0
275	20240213	153700	54860585	2670	2670	2670	2670	0
276	20240213	153600	54860585	2670	2670	2670	2670	0
277	20240213	153500	54860585	2670	2670	2670	2670	0
278	20240213	153400	54860585	2670	2670	2670	2670	0
279	20240213	153300	54860585	2670	2670	2670	2670	0
280	20240213	153200	54860585	2670	2670	2670	2670	0
281	20240213	153100	54860585	2670	2670	2670	2670	0
282	20240213	153000	54860585	2670	2670	2670	2670	215
283	20240213	152900	54286535	2665	2665	2665	2665	0
284	20240213	152800	54286535	2665	2665	2665	2665	0
285	20240213	152700	54286535	2665	2665	2665	2665	0
286	20240213	152600	54286535	2665	2665	2665	2665	0
287	20240213	152500	54286535	2665	2665	2665	2665	0
288	20240213	152400	54286535	2665	2665	2665	2665	0
289	20240213	152300	54286535	2665	2665	2665	2665	0
290	20240213	152200	54286535	2665	2665	2665	2665	0
291	20240213	152100	54286535	2665	2665	2665	2665	0
292	20240213	152000	54286535	2665	2665	2665	2665	0
293	20240213	151900	54286535	2665	2665	2665	2665	2
294	20240213	151800	54281205	2665	2665	2665	2665	0
295	20240213	151700	54281205	2665	2665	2665	2665	0
296	20240213	151600	54281205	2665	2665	2665	2665	2
297	20240213	151500	54275875	2665	2665	2665	2665	0
298	20240213	151400	54275875	2665	2665	2665	2665	0
299	20240213	151300	54275875	2665	2665	2665	2665	2
300	20240213	151200	54270545	2665	2665	2665	2665	0
301	20240213	151100	54270545	2665	2665	2665	2665	0
302	20240213	151000	54270545	2665	2665	2665	2665	2
303	20240213	150900	54265215	2670	2670	2670	2670	0
304	20240213	150800	54265215	2670	2670	2670	2670	0
305	20240213	150700	54265215	2670	2670	2670	2670	0
306	20240213	150600	54265215	2670	2670	2670	2670	10
307	20240213	150500	54238515	2670	2670	2670	2670	0
308	20240213	150400	54238515	2670	2670	2670	2670	2
309	20240213	150300	54233175	2650	2650	2650	2650	4
310	20240213	150200	54222575	2670	2670	2670	2670	20
311	20240213	150100	54169175	2650	2650	2650	2650	0
312	20240213	150000	54169175	2650	2650	2650	2650	0
313	20240213	145900	54169175	2650	2665	2665	2650	3741
314	20240213	145800	44224315	2665	2665	2665	2665	14
315	20240213	145700	44187005	2670	2670	2670	2670	0
316	20240213	145600	44187005	2670	2670	2670	2670	0
317	20240213	145500	44187005	2670	2670	2670	2670	1
318	20240213	145400	44184335	2670	2670	2670	2670	0
319	20240213	145300	44184335	2670	2670	2670	2670	0
320	20240213	145200	44184335	2670	2670	2670	2670	510
321	20240213	145100	42822635	2670	2670	2670	2670	0
322	20240213	145000	42822635	2670	2670	2670	2670	0
323	20240213	144900	42822635	2670	2670	2670	2670	3
324	20240213	144800	42814625	2675	2675	2675	2675	10
325	20240213	144700	42787875	2670	2670	2670	2670	109
326	20240213	144600	42496845	2670	2670	2670	2670	0
327	20240213	144500	42496845	2670	2675	2675	2670	53
328	20240213	144400	42355320	2675	2675	2675	2675	0
329	20240213	144300	42355320	2675	2675	2675	2675	0
330	20240213	144200	42355320	2675	2675	2675	2675	0
331	20240213	144100	42355320	2675	2675	2675	2675	0
332	20240213	144000	42355320	2675	2675	2675	2675	169
333	20240213	143900	41903245	2670	2670	2670	2670	0
334	20240213	143800	41903245	2670	2670	2670	2670	4
335	20240213	143700	41892565	2675	2675	2675	2675	0
336	20240213	143600	41892565	2675	2675	2675	2675	0
337	20240213	143500	41892565	2675	2675	2675	2675	0
338	20240213	143400	41892565	2675	2675	2675	2675	574
339	20240213	143300	40357115	2680	2680	2680	2680	0
340	20240213	143200	40357115	2680	2680	2680	2680	0
341	20240213	143100	40357115	2680	2680	2680	2680	2
342	20240213	143000	40351755	2680	2680	2680	2680	0
343	20240213	142900	40351755	2680	2680	2680	2680	0
344	20240213	142800	40351755	2680	2680	2680	2680	0
345	20240213	142700	40351755	2680	2680	2680	2680	0
346	20240213	142600	40351755	2680	2680	2680	2680	0
347	20240213	142500	40351755	2680	2680	2680	2680	0
348	20240213	142400	40351755	2680	2680	2680	2680	0
349	20240213	142300	40351755	2680	2680	2680	2680	0
350	20240213	142200	40351755	2680	2680	2680	2680	0
351	20240213	142100	40351755	2680	2680	2680	2680	0
352	20240213	142000	40351755	2680	2680	2680	2680	0
353	20240213	141900	40351755	2680	2680	2680	2680	0
354	20240213	141800	40351755	2680	2680	2680	2680	0
355	20240213	141700	40351755	2680	2680	2680	2680	0
356	20240213	141600	40351755	2680	2680	2680	2680	1
357	20240213	141500	40349075	2680	2680	2680	2680	0
358	20240213	141400	40349075	2680	2680	2680	2680	0
359	20240213	141300	40349075	2680	2680	2680	2680	0
360	20240213	141200	40349075	2680	2680	2680	2680	0
361	20240213	141100	40349075	2680	2680	2680	2680	0
362	20240213	141000	40349075	2680	2680	2680	2680	0
363	20240213	140900	40349075	2680	2680	2680	2680	0
364	20240213	140800	40349075	2680	2680	2680	2680	0
365	20240213	140700	40349075	2680	2680	2680	2680	0
366	20240213	140600	40349075	2680	2680	2680	2680	1
367	20240213	140500	40346395	2680	2680	2680	2680	0
368	20240213	140400	40346395	2680	2680	2680	2680	0
369	20240213	140300	40346395	2680	2680	2680	2680	3
370	20240213	140200	40338355	2680	2680	2680	2680	100
371	20240213	140100	40070355	2680	2680	2680	2680	0
372	20240213	140000	40070355	2680	2680	2680	2680	3
373	20240213	135900	40062315	2675	2675	2675	2675	0
374	20240213	135800	40062315	2675	2675	2675	2675	33
375	20240213	135700	39974040	2675	2675	2675	2675	8
376	20240213	135600	39952640	2675	2670	2675	2670	225
377	20240213	135500	39350815	2670	2670	2670	2670	1
378	20240213	135400	39348145	2670	2670	2670	2670	264
379	20240213	135300	38643265	2670	2670	2670	2670	0
380	20240213	135200	38643265	2670	2670	2670	2670	0
381	20240213	135100	38643265	2670	2670	2670	2670	0
382	20240213	135000	38643265	2670	2670	2670	2670	0
383	20240213	134900	38643265	2670	2670	2670	2670	0
384	20240213	134800	38643265	2670	2670	2670	2670	14
385	20240213	134700	38605885	2670	2670	2670	2670	18
386	20240213	134600	38557825	2660	2660	2660	2660	0
387	20240213	134500	38557825	2660	2660	2660	2660	0
388	20240213	134400	38557825	2660	2660	2660	2660	0
389	20240213	134300	38557825	2660	2660	2660	2660	0
390	20240213	134200	38557825	2660	2660	2660	2660	0
391	20240213	134100	38557825	2660	2660	2660	2660	0
392	20240213	134000	38557825	2660	2660	2660	2660	0
393	20240213	133900	38557825	2660	2660	2660	2660	0
394	20240213	133800	38557825	2660	2660	2660	2660	0
395	20240213	133700	38557825	2660	2660	2660	2660	0
396	20240213	133600	38557825	2660	2660	2660	2660	0
397	20240213	133500	38557825	2660	2660	2660	2660	0
398	20240213	133400	38557825	2660	2660	2660	2660	0
399	20240213	133300	38557825	2660	2660	2660	2660	0
400	20240213	133200	38557825	2660	2660	2660	2660	0
401	20240213	133100	38557825	2660	2660	2660	2660	0
402	20240213	133000	38557825	2660	2660	2660	2660	0
403	20240213	132900	38557825	2660	2660	2660	2660	0
404	20240213	132800	38557825	2660	2660	2660	2660	0
405	20240213	132700	38557825	2660	2660	2660	2660	0
406	20240213	132600	38557825	2660	2660	2660	2660	0
407	20240213	132500	38557825	2660	2660	2660	2660	0
408	20240213	132400	38557825	2660	2660	2660	2660	82
409	20240213	132300	38339705	2660	2660	2660	2660	0
410	20240213	132200	38339705	2660	2660	2660	2660	0
411	20240213	132100	38339705	2660	2660	2660	2660	529
412	20240213	132000	36932565	2660	2660	2660	2660	0
413	20240213	131900	36932565	2660	2660	2660	2655	306
414	20240213	131800	36119595	2660	2660	2660	2660	13
415	20240213	131700	36085015	2665	2665	2665	2665	4
416	20240213	131600	36074355	2660	2660	2660	2660	690
417	20240213	131500	34238955	2660	2660	2660	2660	0
418	20240213	131400	34238955	2660	2660	2660	2660	0
419	20240213	131300	34238955	2660	2660	2660	2660	552
420	20240213	131200	32770635	2660	2660	2660	2660	35
421	20240213	131100	32677535	2670	2670	2670	2670	0
422	20240213	131000	32677535	2670	2670	2670	2670	0
423	20240213	130900	32677535	2670	2665	2670	2665	377
424	20240213	130800	31672635	2670	2670	2670	2670	2
425	20240213	130700	31667295	2670	2670	2670	2670	0
426	20240213	130600	31667295	2670	2670	2670	2670	0
427	20240213	130500	31667295	2670	2670	2670	2670	0
428	20240213	130400	31667295	2670	2670	2670	2670	0
429	20240213	130300	31667295	2670	2670	2670	2670	0
430	20240213	130200	31667295	2670	2670	2670	2670	0
431	20240213	130100	31667295	2670	2670	2670	2670	53
432	20240213	130000	31525785	2670	2670	2670	2670	0
433	20240213	125900	31525785	2670	2670	2670	2670	102
434	20240213	125800	31253445	2670	2670	2670	2670	56
435	20240213	125700	31103925	2670	2670	2670	2670	0
436	20240213	125600	31103925	2670	2670	2670	2670	0
437	20240213	125500	31103925	2670	2670	2670	2670	0
438	20240213	125400	31103925	2670	2670	2670	2670	0
439	20240213	125300	31103925	2670	2670	2670	2670	46
440	20240213	125200	30981105	2670	2670	2670	2670	14
441	20240213	125100	30943725	2670	2670	2670	2670	0
442	20240213	125000	30943725	2670	2670	2670	2670	50
443	20240213	124900	30810225	2670	2670	2670	2670	36
444	20240213	124800	30714105	2670	2670	2670	2670	0
445	20240213	124700	30714105	2670	2670	2670	2670	0
446	20240213	124600	30714105	2670	2670	2670	2670	3
447	20240213	124500	30706095	2670	2670	2670	2670	0
448	20240213	124400	30706095	2670	2670	2670	2670	0
449	20240213	124300	30706095	2670	2670	2670	2670	0
450	20240213	124200	30706095	2670	2670	2670	2670	0
451	20240213	124100	30706095	2670	2670	2670	2670	0
452	20240213	124000	30706095	2670	2670	2670	2670	1
453	20240213	123900	30703425	2675	2675	2675	2675	0
454	20240213	123800	30703425	2675	2675	2675	2675	0
455	20240213	123700	30703425	2675	2675	2675	2675	0
456	20240213	123600	30703425	2675	2675	2675	2675	0
457	20240213	123500	30703425	2675	2675	2675	2675	0
458	20240213	123400	30703425	2675	2675	2675	2675	0
459	20240213	123300	30703425	2675	2675	2675	2675	0
460	20240213	123200	30703425	2675	2675	2675	2675	2
461	20240213	123100	30698075	2675	2675	2675	2675	0
462	20240213	123000	30698075	2675	2675	2675	2675	0
463	20240213	122900	30698075	2675	2675	2675	2675	76
464	20240213	122800	30494775	2675	2675	2675	2675	0
465	20240213	122700	30494775	2675	2675	2675	2675	0
466	20240213	122600	30494775	2675	2675	2675	2675	0
467	20240213	122500	30494775	2675	2675	2675	2675	0
468	20240213	122400	30494775	2675	2675	2675	2675	0
469	20240213	122300	30494775	2675	2675	2675	2675	0
470	20240213	122200	30494775	2675	2675	2675	2675	0
471	20240213	122100	30494775	2675	2675	2675	2675	0
472	20240213	122000	30494775	2675	2675	2675	2675	1
473	20240213	121900	30492100	2675	2675	2675	2675	0
474	20240213	121800	30492100	2675	2675	2675	2675	0
475	20240213	121700	30492100	2675	2675	2675	2675	0
476	20240213	121600	30492100	2675	2675	2675	2675	0
477	20240213	121500	30492100	2675	2675	2675	2675	0
478	20240213	121400	30492100	2675	2675	2675	2675	40
479	20240213	121300	30385100	2680	2680	2680	2680	0
480	20240213	121200	30385100	2680	2680	2680	2680	0
481	20240213	121100	30385100	2680	2680	2680	2680	0
482	20240213	121000	30385100	2680	2680	2680	2680	5
483	20240213	120900	30371700	2685	2685	2685	2685	0
484	20240213	120800	30371700	2685	2685	2685	2685	0
485	20240213	120700	30371700	2685	2685	2685	2685	0
486	20240213	120600	30371700	2685	2685	2685	2685	0
487	20240213	120500	30371700	2685	2685	2685	2685	0
488	20240213	120400	30371700	2685	2685	2685	2685	0
489	20240213	120300	30371700	2685	2680	2685	2680	103
490	20240213	120200	30095655	2680	2680	2680	2680	0
491	20240213	120100	30095655	2680	2680	2680	2680	2
492	20240213	120000	30090295	2680	2680	2680	2680	0
493	20240213	115900	30090295	2680	2680	2680	2680	4
494	20240213	115800	30079575	2675	2675	2675	2675	0
495	20240213	115700	30079575	2675	2675	2675	2675	0
496	20240213	115600	30079575	2675	2675	2675	2675	0
497	20240213	115500	30079575	2675	2675	2675	2675	1
498	20240213	115400	30076900	2675	2675	2675	2675	5
499	20240213	115300	30063525	2675	2675	2675	2675	0
500	20240213	115200	30063525	2675	2675	2675	2675	0
501	20240213	115100	30063525	2675	2675	2675	2675	9
502	20240213	115000	30039450	2675	2675	2675	2675	541
503	20240213	114900	28592275	2670	2670	2670	2670	0
504	20240213	114800	28592275	2670	2670	2670	2670	0
505	20240213	114700	28592275	2670	2670	2670	2670	0
506	20240213	114600	28592275	2670	2670	2670	2670	4
507	20240213	114500	28581595	2675	2675	2675	2675	4
508	20240213	114400	28570895	2675	2675	2675	2675	0
509	20240213	114300	28570895	2675	2675	2675	2675	0
510	20240213	114200	28570895	2675	2675	2675	2675	0
511	20240213	114100	28570895	2675	2675	2675	2675	0
512	20240213	114000	28570895	2675	2675	2675	2675	5
513	20240213	113900	28557520	2675	2675	2675	2675	251
514	20240213	113800	27886095	2675	2675	2675	2675	0
515	20240213	113700	27886095	2675	2675	2675	2675	0
516	20240213	113600	27886095	2675	2675	2675	2675	0
517	20240213	113500	27886095	2675	2675	2675	2675	0
518	20240213	113400	27886095	2675	2675	2675	2675	0
519	20240213	113300	27886095	2675	2675	2675	2675	0
520	20240213	113200	27886095	2675	2675	2675	2675	350
521	20240213	113100	26949845	2675	2675	2675	2675	0
522	20240213	113000	26949845	2675	2675	2675	2675	0
523	20240213	112900	26949845	2675	2675	2675	2675	0
524	20240213	112800	26949845	2675	2675	2675	2675	0
525	20240213	112700	26949845	2675	2675	2675	2675	170
526	20240213	112600	26495095	2680	2680	2680	2680	18
527	20240213	112500	26446855	2670	2670	2670	2670	0
528	20240213	112400	26446855	2670	2670	2670	2670	22
529	20240213	112300	26388115	2670	2670	2670	2670	0
530	20240213	112200	26388115	2670	2670	2670	2670	0
531	20240213	112100	26388115	2670	2670	2670	2670	0
532	20240213	112000	26388115	2670	2670	2670	2670	0
533	20240213	111900	26388115	2670	2670	2670	2670	0
534	20240213	111800	26388115	2670	2670	2670	2670	0
535	20240213	111700	26388115	2670	2670	2670	2670	0
536	20240213	111600	26388115	2670	2670	2670	2670	1
537	20240213	111500	26385445	2660	2660	2660	2660	0
538	20240213	111400	26385445	2660	2660	2660	2660	0
539	20240213	111300	26385445	2660	2660	2660	2660	0
540	20240213	111200	26385445	2660	2660	2660	2660	0
541	20240213	111100	26385445	2660	2660	2660	2660	0
542	20240213	111000	26385445	2660	2660	2660	2660	0
543	20240213	110900	26385445	2660	2660	2660	2660	0
544	20240213	110800	26385445	2660	2660	2660	2660	0
545	20240213	110700	26385445	2660	2660	2660	2660	0
546	20240213	110600	26385445	2660	2660	2660	2660	0
547	20240213	110500	26385445	2660	2660	2660	2660	0
548	20240213	110400	26385445	2660	2660	2660	2660	0
549	20240213	110300	26385445	2660	2665	2665	2660	5000
550	20240213	110200	13075520	2670	2670	2670	2670	2
551	20240213	110100	13070180	2670	2670	2670	2670	0
552	20240213	110000	13070180	2670	2670	2670	2670	0
553	20240213	105900	13070180	2670	2670	2670	2670	0
554	20240213	105800	13070180	2670	2670	2670	2670	0
555	20240213	105700	13070180	2670	2670	2670	2670	1
556	20240213	105600	13067510	2665	2665	2665	2665	0
557	20240213	105500	13067510	2665	2665	2665	2665	0
558	20240213	105400	13067510	2665	2665	2665	2665	0
559	20240213	105300	13067510	2665	2665	2665	2665	0
560	20240213	105200	13067510	2665	2665	2665	2665	1
561	20240213	105100	13064845	2670	2670	2670	2670	0
562	20240213	105000	13064845	2670	2670	2670	2670	1
563	20240213	104900	13062175	2670	2670	2670	2670	0
564	20240213	104800	13062175	2670	2670	2670	2670	0
565	20240213	104700	13062175	2670	2670	2670	2670	0
566	20240213	104600	13062175	2670	2670	2670	2670	0
567	20240213	104500	13062175	2670	2670	2670	2670	1
568	20240213	104400	13059505	2670	2670	2670	2670	0
569	20240213	104300	13059505	2670	2670	2670	2670	0
570	20240213	104200	13059505	2670	2670	2670	2670	0
571	20240213	104100	13059505	2670	2670	2670	2670	1
572	20240213	104000	13056835	2670	2670	2670	2670	0
573	20240213	103900	13056835	2670	2670	2670	2670	0
574	20240213	103800	13056835	2670	2670	2670	2670	0
575	20240213	103700	13056835	2670	2670	2670	2670	0
576	20240213	103600	13056835	2670	2670	2670	2670	0
577	20240213	103500	13056835	2670	2670	2670	2670	0
578	20240213	103400	13056835	2670	2670	2670	2670	0
579	20240213	103300	13056835	2670	2670	2670	2670	1
580	20240213	103200	13054165	2665	2665	2665	2665	0
581	20240213	103100	13054165	2665	2665	2665	2665	140
582	20240213	103000	12681065	2665	2665	2665	2665	0
583	20240213	102900	12681065	2665	2665	2665	2665	0
584	20240213	102800	12681065	2665	2665	2665	2665	0
585	20240213	102700	12681065	2665	2665	2665	2665	0
586	20240213	102600	12681065	2665	2665	2665	2665	0
587	20240213	102500	12681065	2665	2665	2665	2665	0
588	20240213	102400	12681065	2665	2665	2665	2665	1
589	20240213	102300	12678400	2680	2680	2680	2680	0
590	20240213	102200	12678400	2680	2680	2680	2680	0
591	20240213	102100	12678400	2680	2680	2680	2680	0
592	20240213	102000	12678400	2680	2680	2680	2680	4
593	20240213	101900	12667680	2680	2680	2680	2680	0
594	20240213	101800	12667680	2680	2680	2680	2680	56
595	20240213	101700	12517600	2665	2665	2665	2665	0
596	20240213	101600	12517600	2665	2665	2665	2665	0
597	20240213	101500	12517600	2665	2665	2665	2665	0
598	20240213	101400	12517600	2665	2665	2665	2665	232
599	20240213	101300	11899320	2665	2665	2665	2665	1
600	20240213	101200	11896655	2680	2680	2680	2680	0
601	20240213	101100	11896655	2680	2680	2680	2680	5
602	20240213	101000	11883255	2680	2680	2680	2680	17
603	20240213	100900	11837695	2680	2680	2680	2680	0
604	20240213	100800	11837695	2680	2680	2680	2680	0
605	20240213	100700	11837695	2680	2680	2680	2680	0
606	20240213	100600	11837695	2680	2680	2680	2680	0
607	20240213	100500	11837695	2680	2680	2680	2680	0
608	20240213	100400	11837695	2680	2680	2680	2680	1
609	20240213	100300	11835015	2665	2665	2665	2665	0
610	20240213	100200	11835015	2665	2665	2665	2665	1
611	20240213	100100	11832350	2665	2665	2665	2665	0
612	20240213	100000	11832350	2665	2665	2665	2665	0
613	20240213	095900	11832350	2665	2665	2665	2665	0
614	20240213	095800	11832350	2665	2665	2665	2665	0
615	20240213	095700	11832350	2665	2665	2665	2665	0
616	20240213	095600	11832350	2665	2665	2665	2665	0
617	20240213	095500	11832350	2665	2665	2665	2665	0
618	20240213	095400	11832350	2665	2665	2665	2665	0
619	20240213	095300	11832350	2665	2665	2665	2665	0
620	20240213	095200	11832350	2665	2665	2665	2665	0
621	20240213	095100	11832350	2665	2665	2665	2665	10
622	20240213	095000	11805700	2665	2665	2665	2665	1
623	20240213	094900	11803035	2680	2680	2680	2680	1
624	20240213	094800	11800355	2680	2680	2680	2680	0
625	20240213	094700	11800355	2680	2680	2680	2680	0
626	20240213	094600	11800355	2680	2680	2680	2680	2
627	20240213	094500	11794995	2665	2665	2665	2665	169
628	20240213	094400	11344610	2665	2665	2665	2665	0
629	20240213	094300	11344610	2665	2665	2665	2665	0
630	20240213	094200	11344610	2665	2665	2665	2665	0
631	20240213	094100	11344610	2665	2665	2665	2665	0
632	20240213	094000	11344610	2665	2665	2665	2665	1
633	20240213	093900	11341945	2665	2665	2665	2665	0
634	20240213	093800	11341945	2665	2680	2680	2660	2022
635	20240213	093700	5955675	2685	2685	2685	2685	0
636	20240213	093600	5955675	2685	2685	2685	2685	0
637	20240213	093500	5955675	2685	2685	2685	2685	0
638	20240213	093400	5955675	2685	2685	2685	2685	1
639	20240213	093300	5952990	2675	2675	2675	2675	0
640	20240213	093200	5952990	2675	2675	2675	2675	1
641	20240213	093100	5950315	2680	2680	2680	2680	500
642	20240213	093000	4610315	2680	2680	2680	2680	0
643	20240213	092900	4610315	2680	2680	2680	2680	45
644	20240213	092800	4489715	2685	2685	2685	2685	92
645	20240213	092700	4242695	2690	2690	2690	2690	0
646	20240213	092600	4242695	2690	2690	2690	2690	0
647	20240213	092500	4242695	2690	2690	2690	2690	1
648	20240213	092400	4240005	2685	2685	2685	2685	0
649	20240213	092300	4240005	2685	2685	2685	2685	2
650	20240213	092200	4234635	2685	2685	2685	2685	3
651	20240213	092100	4226580	2685	2685	2685	2685	3
652	20240213	092000	4218525	2690	2690	2690	2690	150
653	20240213	091900	3815025	2680	2680	2680	2680	3
654	20240213	091800	3806985	2685	2685	2685	2685	25
655	20240213	091700	3739860	2690	2690	2690	2690	0
656	20240213	091600	3739860	2690	2690	2690	2690	25
657	20240213	091500	3672610	2675	2675	2675	2675	0
658	20240213	091400	3672610	2675	2675	2675	2675	0
659	20240213	091300	3672610	2675	2675	2675	2675	0
660	20240213	091200	3672610	2675	2675	2675	2675	0
661	20240213	091100	3672610	2675	2675	2675	2675	0
662	20240213	091000	3672610	2675	2675	2675	2675	0
663	20240213	090900	3672610	2675	2675	2675	2675	0
664	20240213	090800	3672610	2675	2685	2690	2675	796
665	20240213	090700	1537775	2690	2690	2690	2690	3
666	20240213	090600	1529705	2690	2690	2690	2690	0
667	20240213	090500	1529705	2690	2690	2690	2690	0
668	20240213	090400	1529705	2690	2690	2690	2690	25
669	20240213	090300	1462455	2700	2700	2700	2700	6
670	20240213	090200	1446255	2700	2700	2700	2700	114
671	20240213	090100	1138455	2695	2695	2695	2695	25
672	20240213	090000	1071080	2700	2705	2705	2700	396