KissMeData/154040/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201600	132287360	1855	1855	1855	1855	5887
3	20240213	201500	132287360	1855	1855	1855	1855	0
4	20240213	201400	132287360	1855	1855	1855	1855	0
5	20240213	201300	132287360	1855	1855	1855	1855	0
6	20240213	201200	132287360	1855	1855	1855	1855	0
7	20240213	201100	132287360	1855	1855	1855	1855	0
8	20240213	201000	132287360	1855	1855	1855	1855	0
9	20240213	200900	132287360	1855	1855	1855	1855	0
10	20240213	200800	132287360	1855	1855	1855	1855	0
11	20240213	200700	132287360	1855	1855	1855	1855	0
12	20240213	200600	132287360	1855	1855	1855	1855	0
13	20240213	200500	132287360	1855	1855	1855	1855	0
14	20240213	200400	132287360	1855	1855	1855	1855	0
15	20240213	200300	132287360	1855	1855	1855	1855	0
16	20240213	200200	132287360	1855	1855	1855	1855	0
17	20240213	200100	132287360	1855	1855	1855	1855	0
18	20240213	200000	132287360	1855	1855	1855	1855	0
19	20240213	195900	132287360	1855	1855	1855	1855	0
20	20240213	195800	132287360	1855	1855	1855	1855	0
21	20240213	195700	132287360	1855	1855	1855	1855	0
22	20240213	195600	132287360	1855	1855	1855	1855	0
23	20240213	195500	132287360	1855	1855	1855	1855	0
24	20240213	195400	132287360	1855	1855	1855	1855	0
25	20240213	195300	132287360	1855	1855	1855	1855	0
26	20240213	195200	132287360	1855	1855	1855	1855	0
27	20240213	195100	132287360	1855	1855	1855	1855	0
28	20240213	195000	132287360	1855	1855	1855	1855	0
29	20240213	194900	132287360	1855	1855	1855	1855	0
30	20240213	194800	132287360	1855	1855	1855	1855	0
31	20240213	194700	132287360	1855	1855	1855	1855	0
32	20240213	194600	132287360	1855	1855	1855	1855	5887
33	20240213	194500	132287360	1855	1855	1855	1855	0
34	20240213	194400	132287360	1855	1855	1855	1855	0
35	20240213	194300	132287360	1855	1855	1855	1855	0
36	20240213	194200	132287360	1855	1855	1855	1855	0
37	20240213	194100	132287360	1855	1855	1855	1855	0
38	20240213	194000	132287360	1855	1855	1855	1855	0
39	20240213	193900	132287360	1855	1855	1855	1855	0
40	20240213	193800	132287360	1855	1855	1855	1855	0
41	20240213	193700	132287360	1855	1855	1855	1855	0
42	20240213	193600	132287360	1855	1855	1855	1855	0
43	20240213	193500	132287360	1855	1855	1855	1855	0
44	20240213	193400	132287360	1855	1855	1855	1855	0
45	20240213	193300	132287360	1855	1855	1855	1855	0
46	20240213	193200	132287360	1855	1855	1855	1855	0
47	20240213	193100	132287360	1855	1855	1855	1855	0
48	20240213	193000	132287360	1855	1855	1855	1855	0
49	20240213	192900	132287360	1855	1855	1855	1855	0
50	20240213	192800	132287360	1855	1855	1855	1855	0
51	20240213	192700	132287360	1855	1855	1855	1855	0
52	20240213	192600	132287360	1855	1855	1855	1855	0
53	20240213	192500	132287360	1855	1855	1855	1855	0
54	20240213	192400	132287360	1855	1855	1855	1855	0
55	20240213	192300	132287360	1855	1855	1855	1855	0
56	20240213	192200	132287360	1855	1855	1855	1855	0
57	20240213	192100	132287360	1855	1855	1855	1855	0
58	20240213	192000	132287360	1855	1855	1855	1855	0
59	20240213	191900	132287360	1855	1855	1855	1855	0
60	20240213	191800	132287360	1855	1855	1855	1855	0
61	20240213	191700	132287360	1855	1855	1855	1855	0
62	20240213	191600	132287360	1855	1855	1855	1855	5887
63	20240213	191500	132287360	1855	1855	1855	1855	0
64	20240213	191400	132287360	1855	1855	1855	1855	0
65	20240213	191300	132287360	1855	1855	1855	1855	0
66	20240213	191200	132287360	1855	1855	1855	1855	0
67	20240213	191100	132287360	1855	1855	1855	1855	0
68	20240213	191000	132287360	1855	1855	1855	1855	0
69	20240213	190900	132287360	1855	1855	1855	1855	0
70	20240213	190800	132287360	1855	1855	1855	1855	0
71	20240213	190700	132287360	1855	1855	1855	1855	0
72	20240213	190600	132287360	1855	1855	1855	1855	0
73	20240213	190500	132287360	1855	1855	1855	1855	0
74	20240213	190400	132287360	1855	1855	1855	1855	0
75	20240213	190300	132287360	1855	1855	1855	1855	0
76	20240213	190200	132287360	1855	1855	1855	1855	0
77	20240213	190100	132287360	1855	1855	1855	1855	0
78	20240213	190000	132287360	1855	1855	1855	1855	0
79	20240213	185900	132287360	1855	1855	1855	1855	0
80	20240213	185800	132287360	1855	1855	1855	1855	0
81	20240213	185700	132287360	1855	1855	1855	1855	0
82	20240213	185600	132287360	1855	1855	1855	1855	0
83	20240213	185500	132287360	1855	1855	1855	1855	0
84	20240213	185400	132287360	1855	1855	1855	1855	0
85	20240213	185300	132287360	1855	1855	1855	1855	0
86	20240213	185200	132287360	1855	1855	1855	1855	0
87	20240213	185100	132287360	1855	1855	1855	1855	0
88	20240213	185000	132287360	1855	1855	1855	1855	0
89	20240213	184900	132287360	1855	1855	1855	1855	0
90	20240213	184800	132287360	1855	1855	1855	1855	0
91	20240213	184700	132287360	1855	1855	1855	1855	0
92	20240213	184600	132287360	1855	1855	1855	1855	5887
93	20240213	184500	132287360	1855	1855	1855	1855	0
94	20240213	184400	132287360	1855	1855	1855	1855	0
95	20240213	184300	132287360	1855	1855	1855	1855	0
96	20240213	184200	132287360	1855	1855	1855	1855	0
97	20240213	184100	132287360	1855	1855	1855	1855	0
98	20240213	184000	132287360	1855	1855	1855	1855	0
99	20240213	183900	132287360	1855	1855	1855	1855	0
100	20240213	183800	132287360	1855	1855	1855	1855	0
101	20240213	183700	132287360	1855	1855	1855	1855	0
102	20240213	183600	132287360	1855	1855	1855	1855	0
103	20240213	183500	132287360	1855	1855	1855	1855	0
104	20240213	183400	132287360	1855	1855	1855	1855	0
105	20240213	183300	132287360	1855	1855	1855	1855	0
106	20240213	183200	132287360	1855	1855	1855	1855	0
107	20240213	183100	132287360	1855	1855	1855	1855	0
108	20240213	183000	132287360	1855	1855	1855	1855	0
109	20240213	182900	132287360	1855	1855	1855	1855	0
110	20240213	182800	132287360	1855	1855	1855	1855	0
111	20240213	182700	132287360	1855	1855	1855	1855	0
112	20240213	182600	132287360	1855	1855	1855	1855	0
113	20240213	182500	132287360	1855	1855	1855	1855	0
114	20240213	182400	132287360	1855	1855	1855	1855	0
115	20240213	182300	132287360	1855	1855	1855	1855	0
116	20240213	182200	132287360	1855	1855	1855	1855	0
117	20240213	182100	132287360	1855	1855	1855	1855	0
118	20240213	182000	132287360	1855	1855	1855	1855	0
119	20240213	181900	132287360	1855	1855	1855	1855	0
120	20240213	181800	132287360	1855	1855	1855	1855	0
121	20240213	181700	132287360	1855	1855	1855	1855	0
122	20240213	181600	132287360	1855	1855	1855	1855	5887
123	20240213	181500	132287360	1855	1855	1855	1855	0
124	20240213	181400	132287360	1855	1855	1855	1855	0
125	20240213	181300	132287360	1855	1855	1855	1855	0
126	20240213	181200	132287360	1855	1855	1855	1855	0
127	20240213	181100	132287360	1855	1855	1855	1855	0
128	20240213	181000	132287360	1855	1855	1855	1855	0
129	20240213	180900	132287360	1855	1855	1855	1855	0
130	20240213	180800	132287360	1855	1855	1855	1855	0
131	20240213	180700	132287360	1855	1855	1855	1855	0
132	20240213	180600	132287360	1855	1855	1855	1855	0
133	20240213	180500	132287360	1855	1855	1855	1855	0
134	20240213	180400	132287360	1855	1855	1855	1855	0
135	20240213	180300	132287360	1855	1855	1855	1855	0
136	20240213	180200	132287360	1855	1855	1855	1855	0
137	20240213	180100	132287360	1855	1855	1855	1855	0
138	20240213	180000	132287360	1855	1855	1855	1855	0
139	20240213	175900	132287360	1855	1855	1855	1855	0
140	20240213	175800	132287360	1855	1855	1855	1855	0
141	20240213	175700	132287360	1855	1855	1855	1855	0
142	20240213	175600	132287360	1855	1855	1855	1855	0
143	20240213	175500	132287360	1855	1855	1855	1855	0
144	20240213	175400	132287360	1855	1855	1855	1855	0
145	20240213	175300	132287360	1855	1855	1855	1855	0
146	20240213	175200	132287360	1855	1855	1855	1855	0
147	20240213	175100	132287360	1855	1855	1855	1855	0
148	20240213	175000	132287360	1855	1855	1855	1855	0
149	20240213	174900	132287360	1855	1855	1855	1855	0
150	20240213	174800	132287360	1855	1855	1855	1855	0
151	20240213	174700	132287360	1855	1855	1855	1855	0
152	20240213	174600	132287360	1855	1855	1855	1855	5887
153	20240213	174500	132287360	1855	1855	1855	1855	0
154	20240213	174400	132287360	1855	1855	1855	1855	0
155	20240213	174300	132287360	1855	1855	1855	1855	0
156	20240213	174200	132287360	1855	1855	1855	1855	0
157	20240213	174100	132287360	1855	1855	1855	1855	0
158	20240213	174000	132287360	1855	1855	1855	1855	0
159	20240213	173900	132287360	1855	1855	1855	1855	0
160	20240213	173800	132287360	1855	1855	1855	1855	0
161	20240213	173700	132287360	1855	1855	1855	1855	0
162	20240213	173600	132287360	1855	1855	1855	1855	0
163	20240213	173500	132287360	1855	1855	1855	1855	0
164	20240213	173400	132287360	1855	1855	1855	1855	0
165	20240213	173300	132287360	1855	1855	1855	1855	0
166	20240213	173200	132287360	1855	1855	1855	1855	0
167	20240213	173100	132287360	1855	1855	1855	1855	0
168	20240213	173000	132287360	1855	1855	1855	1855	0
169	20240213	172900	132287360	1855	1855	1855	1855	0
170	20240213	172800	132287360	1855	1855	1855	1855	0
171	20240213	172700	132287360	1855	1855	1855	1855	0
172	20240213	172600	132287360	1855	1855	1855	1855	0
173	20240213	172500	132287360	1855	1855	1855	1855	0
174	20240213	172400	132287360	1855	1855	1855	1855	0
175	20240213	172300	132287360	1855	1855	1855	1855	0
176	20240213	172200	132287360	1855	1855	1855	1855	0
177	20240213	172100	132287360	1855	1855	1855	1855	0
178	20240213	172000	132287360	1855	1855	1855	1855	0
179	20240213	171900	132287360	1855	1855	1855	1855	0
180	20240213	171800	132287360	1855	1855	1855	1855	0
181	20240213	171700	132287360	1855	1855	1855	1855	0
182	20240213	171600	132287360	1855	1855	1855	1855	5887
183	20240213	171500	132287360	1855	1855	1855	1855	0
184	20240213	171400	132287360	1855	1855	1855	1855	0
185	20240213	171300	132287360	1855	1855	1855	1855	0
186	20240213	171200	132287360	1855	1855	1855	1855	0
187	20240213	171100	132287360	1855	1855	1855	1855	0
188	20240213	171000	132287360	1855	1855	1855	1855	0
189	20240213	170900	132287360	1855	1855	1855	1855	0
190	20240213	170800	132287360	1855	1855	1855	1855	0
191	20240213	170700	132287360	1855	1855	1855	1855	0
192	20240213	170600	132287360	1855	1855	1855	1855	0
193	20240213	170500	132287360	1855	1855	1855	1855	0
194	20240213	170400	132287360	1855	1855	1855	1855	0
195	20240213	170300	132287360	1855	1855	1855	1855	0
196	20240213	170200	132287360	1855	1855	1855	1855	0
197	20240213	170100	132287360	1855	1855	1855	1855	0
198	20240213	170000	132287360	1855	1855	1855	1855	0
199	20240213	165900	132287360	1855	1855	1855	1855	0
200	20240213	165800	132287360	1855	1855	1855	1855	0
201	20240213	165700	132287360	1855	1855	1855	1855	0
202	20240213	165600	132287360	1855	1855	1855	1855	0
203	20240213	165500	132287360	1855	1855	1855	1855	0
204	20240213	165400	132287360	1855	1855	1855	1855	0
205	20240213	165300	132287360	1855	1855	1855	1855	0
206	20240213	165200	132287360	1855	1855	1855	1855	0
207	20240213	165100	132287360	1855	1855	1855	1855	0
208	20240213	165000	132287360	1855	1855	1855	1855	0
209	20240213	164900	132287360	1855	1855	1855	1855	0
210	20240213	164800	132287360	1855	1855	1855	1855	0
211	20240213	164700	132287360	1855	1855	1855	1855	0
212	20240213	164600	132287360	1855	1855	1855	1855	5887
213	20240213	164500	132287360	1855	1855	1855	1855	0
214	20240213	164400	132287360	1855	1855	1855	1855	0
215	20240213	164300	132287360	1855	1855	1855	1855	0
216	20240213	164200	132287360	1855	1855	1855	1855	0
217	20240213	164100	132287360	1855	1855	1855	1855	0
218	20240213	164000	132287360	1855	1855	1855	1855	0
219	20240213	163900	132287360	1855	1855	1855	1855	0
220	20240213	163800	132287360	1855	1855	1855	1855	0
221	20240213	163700	132287360	1855	1855	1855	1855	0
222	20240213	163600	132287360	1855	1855	1855	1855	0
223	20240213	163500	132287360	1855	1855	1855	1855	0
224	20240213	163400	132287360	1855	1855	1855	1855	0
225	20240213	163300	132287360	1855	1855	1855	1855	0
226	20240213	163200	132287360	1855	1855	1855	1855	0
227	20240213	163100	132287360	1855	1855	1855	1855	0
228	20240213	163000	132287360	1855	1855	1855	1855	0
229	20240213	162900	132287360	1855	1855	1855	1855	0
230	20240213	162800	132287360	1855	1855	1855	1855	0
231	20240213	162700	132287360	1855	1855	1855	1855	0
232	20240213	162600	132287360	1855	1855	1855	1855	0
233	20240213	162500	132287360	1855	1855	1855	1855	0
234	20240213	162400	132287360	1855	1855	1855	1855	0
235	20240213	162300	132287360	1855	1855	1855	1855	0
236	20240213	162200	132287360	1855	1855	1855	1855	0
237	20240213	162100	132287360	1855	1855	1855	1855	0
238	20240213	162000	132287360	1855	1855	1855	1855	0
239	20240213	161900	132287360	1855	1855	1855	1855	0
240	20240213	161800	132287360	1855	1855	1855	1855	0
241	20240213	161700	132287360	1855	1855	1855	1855	0
242	20240213	161600	132287360	1855	1855	1855	1855	5887
243	20240213	161500	132287360	1855	1855	1855	1855	0
244	20240213	161400	132287360	1855	1855	1855	1855	0
245	20240213	161300	132287360	1855	1855	1855	1855	0
246	20240213	161200	132287360	1855	1855	1855	1855	0
247	20240213	161100	132287360	1855	1855	1855	1855	0
248	20240213	161000	132287360	1855	1855	1855	1855	0
249	20240213	160900	132287360	1855	1855	1855	1855	0
250	20240213	160800	132287360	1855	1855	1855	1855	0
251	20240213	160700	132287360	1855	1855	1855	1855	0
252	20240213	160600	132287360	1855	1855	1855	1855	0
253	20240213	160500	132287360	1855	1855	1855	1855	0
254	20240213	160400	132287360	1855	1855	1855	1855	0
255	20240213	160300	132287360	1855	1855	1855	1855	0
256	20240213	160200	132287360	1855	1855	1855	1855	0
257	20240213	160100	132287360	1855	1855	1855	1855	0
258	20240213	160000	132287360	1855	1855	1855	1855	0
259	20240213	155900	132287360	1855	1855	1855	1855	0
260	20240213	155800	132287360	1855	1855	1855	1855	0
261	20240213	155700	132287360	1855	1855	1855	1855	0
262	20240213	155600	132287360	1855	1855	1855	1855	0
263	20240213	155500	132287360	1855	1855	1855	1855	0
264	20240213	155400	132287360	1855	1855	1855	1855	0
265	20240213	155300	132287360	1855	1855	1855	1855	0
266	20240213	155200	132287360	1855	1855	1855	1855	0
267	20240213	155100	132287360	1855	1855	1855	1855	0
268	20240213	155000	132287360	1855	1855	1855	1855	0
269	20240213	154900	132287360	1855	1855	1855	1855	0
270	20240213	154800	132287360	1855	1855	1855	1855	0
271	20240213	154700	132287360	1855	1855	1855	1855	0
272	20240213	154600	132287360	1855	1855	1855	1855	5887
273	20240213	154500	132287360	1855	1855	1855	1855	0
274	20240213	154400	132287360	1855	1855	1855	1855	0
275	20240213	154300	132287360	1855	1855	1855	1855	0
276	20240213	154200	132287360	1855	1855	1855	1855	0
277	20240213	154100	132287360	1855	1855	1855	1855	0
278	20240213	154000	132287360	1855	1855	1855	1855	0
279	20240213	153900	132287360	1855	1855	1855	1855	0
280	20240213	153800	132287360	1855	1855	1855	1855	0
281	20240213	153700	132287360	1855	1855	1855	1855	0
282	20240213	153600	132287360	1855	1855	1855	1855	0
283	20240213	153500	132287360	1855	1855	1855	1855	0
284	20240213	153400	132287360	1855	1855	1855	1855	0
285	20240213	153300	132287360	1855	1855	1855	1855	0
286	20240213	153200	132287360	1855	1855	1855	1855	0
287	20240213	153100	132287360	1855	1855	1855	1855	0
288	20240213	153000	132287360	1855	1855	1855	1855	5887
289	20240213	152900	121366975	1854	1854	1854	1854	0
290	20240213	152800	121366975	1854	1854	1854	1854	0
291	20240213	152700	121366975	1854	1854	1854	1854	0
292	20240213	152600	121366975	1854	1854	1854	1854	0
293	20240213	152500	121366975	1854	1854	1854	1854	0
294	20240213	152400	121366975	1854	1854	1854	1854	0
295	20240213	152300	121366975	1854	1854	1854	1854	0
296	20240213	152200	121366975	1854	1854	1854	1854	0
297	20240213	152100	121366975	1854	1854	1854	1854	0
298	20240213	152000	121366975	1854	1854	1854	1854	0
299	20240213	151900	121366975	1854	1853	1854	1853	1123
300	20240213	151800	119285529	1853	1843	1854	1841	1402
301	20240213	151700	116689032	1841	1841	1841	1841	30
302	20240213	151600	116633802	1843	1843	1843	1843	10
303	20240213	151500	116615372	1843	1843	1843	1843	0
304	20240213	151400	116615372	1843	1843	1843	1843	0
305	20240213	151300	116615372	1843	1843	1843	1843	17
306	20240213	151200	116584041	1843	1843	1843	1843	17
307	20240213	151100	116552710	1843	1842	1843	1842	6
308	20240213	151000	116541654	1841	1835	1841	1835	735
309	20240213	150900	115188996	1835	1835	1835	1835	0
310	20240213	150800	115188996	1835	1835	1835	1835	0
311	20240213	150700	115188996	1835	1835	1835	1835	0
312	20240213	150600	115188996	1835	1835	1835	1835	0
313	20240213	150500	115188996	1835	1836	1836	1835	982
314	20240213	150400	113386586	1841	1841	1841	1841	1
315	20240213	150300	113384745	1841	1841	1841	1841	0
316	20240213	150200	113384745	1841	1840	1841	1840	60
317	20240213	150100	113274344	1840	1840	1840	1840	1
318	20240213	150000	113272504	1836	1836	1836	1836	0
319	20240213	145900	113272504	1836	1836	1836	1836	0
320	20240213	145800	113272504	1836	1836	1836	1836	0
321	20240213	145700	113272504	1836	1836	1836	1836	0
322	20240213	145600	113272504	1836	1836	1836	1836	423
323	20240213	145500	112495876	1836	1836	1836	1836	0
324	20240213	145400	112495876	1836	1836	1836	1836	0
325	20240213	145300	112495876	1836	1836	1836	1836	18
326	20240213	145200	112462828	1836	1836	1836	1836	0
327	20240213	145100	112462828	1836	1836	1836	1836	0
328	20240213	145000	112462828	1836	1836	1836	1836	0
329	20240213	144900	112462828	1836	1836	1836	1836	0
330	20240213	144800	112462828	1836	1836	1836	1836	0
331	20240213	144700	112462828	1836	1836	1836	1836	0
332	20240213	144600	112462828	1836	1836	1836	1836	22
333	20240213	144500	112422436	1836	1836	1836	1836	6
334	20240213	144400	112411420	1836	1837	1837	1836	172
335	20240213	144300	112095459	1837	1837	1837	1837	1
336	20240213	144200	112093622	1839	1839	1839	1839	0
337	20240213	144100	112093622	1839	1838	1839	1838	50
338	20240213	144000	112001692	1837	1837	1837	1837	0
339	20240213	143900	112001692	1837	1837	1837	1837	0
340	20240213	143800	112001692	1837	1836	1837	1836	1402
341	20240213	143700	109426246	1836	1836	1836	1836	0
342	20240213	143600	109426246	1836	1836	1836	1836	0
343	20240213	143500	109426246	1836	1836	1836	1836	23
344	20240213	143400	109384018	1832	1832	1832	1832	0
345	20240213	143300	109384018	1832	1832	1832	1832	0
346	20240213	143200	109384018	1832	1832	1832	1832	0
347	20240213	143100	109384018	1832	1832	1832	1831	680
348	20240213	143000	108138267	1832	1832	1832	1832	207
349	20240213	142900	107759043	1839	1839	1839	1839	1
350	20240213	142800	107757204	1839	1839	1839	1839	10
351	20240213	142700	107738814	1839	1839	1839	1839	0
352	20240213	142600	107738814	1839	1839	1839	1839	1
353	20240213	142500	107736975	1832	1832	1832	1832	0
354	20240213	142400	107736975	1832	1834	1834	1832	1000
355	20240213	142300	105904872	1834	1834	1834	1834	0
356	20240213	142200	105904872	1834	1834	1834	1834	0
357	20240213	142100	105904872	1834	1834	1834	1834	0
358	20240213	142000	105904872	1834	1834	1834	1834	0
359	20240213	141900	105904872	1834	1839	1839	1834	31
360	20240213	141800	105847868	1839	1839	1839	1839	0
361	20240213	141700	105847868	1839	1839	1839	1839	1
362	20240213	141600	105846029	1833	1833	1833	1833	0
363	20240213	141500	105846029	1833	1835	1835	1833	565
364	20240213	141400	104809982	1839	1839	1839	1839	0
365	20240213	141300	104809982	1839	1839	1839	1839	0
366	20240213	141200	104809982	1839	1839	1839	1839	0
367	20240213	141100	104809982	1839	1836	1839	1836	118
368	20240213	141000	104593310	1838	1838	1838	1838	1
369	20240213	140900	104591472	1839	1839	1839	1839	0
370	20240213	140800	104591472	1839	1839	1839	1839	0
371	20240213	140700	104591472	1839	1839	1839	1839	0
372	20240213	140600	104591472	1839	1839	1839	1839	1
373	20240213	140500	104589633	1833	1838	1838	1833	100
374	20240213	140400	104406323	1833	1839	1839	1833	110
375	20240213	140300	104204313	1840	1840	1840	1840	1
376	20240213	140200	104202473	1840	1840	1840	1840	0
377	20240213	140100	104202473	1840	1840	1840	1840	0
378	20240213	140000	104202473	1840	1840	1840	1840	0
379	20240213	135900	104202473	1840	1840	1840	1840	0
380	20240213	135800	104202473	1840	1840	1840	1840	0
381	20240213	135700	104202473	1840	1840	1840	1840	0
382	20240213	135600	104202473	1840	1840	1840	1840	0
383	20240213	135500	104202473	1840	1840	1840	1840	0
384	20240213	135400	104202473	1840	1840	1840	1840	0
385	20240213	135300	104202473	1840	1840	1840	1840	0
386	20240213	135200	104202473	1840	1840	1840	1840	0
387	20240213	135100	104202473	1840	1840	1840	1840	0
388	20240213	135000	104202473	1840	1840	1840	1840	0
389	20240213	134900	104202473	1840	1840	1840	1840	0
390	20240213	134800	104202473	1840	1840	1840	1840	6
391	20240213	134700	104191433	1845	1845	1845	1845	0
392	20240213	134600	104191433	1845	1845	1845	1845	0
393	20240213	134500	104191433	1845	1845	1845	1845	0
394	20240213	134400	104191433	1845	1845	1845	1845	0
395	20240213	134300	104191433	1845	1845	1845	1845	54
396	20240213	134200	104091803	1840	1840	1840	1840	0
397	20240213	134100	104091803	1840	1840	1840	1840	0
398	20240213	134000	104091803	1840	1840	1840	1840	20
399	20240213	133900	104055003	1845	1843	1845	1840	36
400	20240213	133800	103988709	1844	1844	1844	1844	10
401	20240213	133700	103970269	1844	1844	1844	1844	0
402	20240213	133600	103970269	1844	1844	1844	1844	0
403	20240213	133500	103970269	1844	1844	1844	1844	0
404	20240213	133400	103970269	1844	1844	1844	1844	0
405	20240213	133300	103970269	1844	1844	1844	1844	10
406	20240213	133200	103951829	1842	1842	1842	1842	0
407	20240213	133100	103951829	1842	1842	1842	1842	0
408	20240213	133000	103951829	1842	1842	1842	1842	0
409	20240213	132900	103951829	1842	1842	1842	1842	0
410	20240213	132800	103951829	1842	1842	1842	1842	0
411	20240213	132700	103951829	1842	1842	1842	1842	0
412	20240213	132600	103951829	1842	1842	1842	1842	0
413	20240213	132500	103951829	1842	1842	1842	1842	0
414	20240213	132400	103951829	1842	1842	1842	1842	0
415	20240213	132300	103951829	1842	1842	1842	1842	10
416	20240213	132200	103933409	1843	1843	1843	1843	10
417	20240213	132100	103914979	1842	1844	1844	1842	272
418	20240213	132000	103413867	1849	1849	1849	1849	0
419	20240213	131900	103413867	1849	1849	1849	1849	178
420	20240213	131800	103084745	1850	1850	1850	1850	0
421	20240213	131700	103084745	1850	1850	1850	1850	0
422	20240213	131600	103084745	1850	1850	1850	1850	0
423	20240213	131500	103084745	1850	1850	1850	1850	0
424	20240213	131400	103084745	1850	1850	1850	1850	30
425	20240213	131300	103029245	1850	1850	1850	1850	8
426	20240213	131200	103014445	1851	1851	1851	1851	10
427	20240213	131100	102995935	1853	1853	1853	1853	29
428	20240213	131000	102942198	1854	1850	1854	1850	54
429	20240213	130900	102842115	1854	1849	1854	1849	18
430	20240213	130800	102808790	1849	1853	1853	1849	36
431	20240213	130700	102742137	1854	1852	1854	1852	190
432	20240213	130600	102389891	1855	1855	1855	1855	0
433	20240213	130500	102389891	1855	1855	1855	1855	0
434	20240213	130400	102389891	1855	1855	1855	1855	0
435	20240213	130300	102389891	1855	1855	1855	1855	0
436	20240213	130200	102389891	1855	1855	1855	1855	0
437	20240213	130100	102389891	1855	1855	1855	1855	0
438	20240213	130000	102389891	1855	1855	1855	1855	0
439	20240213	125900	102389891	1855	1855	1855	1855	0
440	20240213	125800	102389891	1855	1855	1855	1855	0
441	20240213	125700	102389891	1855	1855	1855	1855	0
442	20240213	125600	102389891	1855	1855	1855	1855	0
443	20240213	125500	102389891	1855	1855	1855	1855	0
444	20240213	125400	102389891	1855	1855	1855	1855	0
445	20240213	125300	102389891	1855	1855	1855	1855	0
446	20240213	125200	102389891	1855	1855	1855	1855	150
447	20240213	125100	102111641	1854	1854	1854	1854	61
448	20240213	125000	101998547	1854	1854	1854	1854	1
449	20240213	124900	101996693	1855	1855	1855	1855	0
450	20240213	124800	101996693	1855	1837	1855	1832	1259
451	20240213	124700	99669621	1829	1829	1829	1829	100
452	20240213	124600	99486721	1828	1828	1828	1828	0
453	20240213	124500	99486721	1828	1828	1828	1828	0
454	20240213	124400	99486721	1828	1828	1828	1828	0
455	20240213	124300	99486721	1828	1828	1828	1828	0
456	20240213	124200	99486721	1828	1828	1828	1828	0
457	20240213	124100	99486721	1828	1829	1829	1828	25
458	20240213	124000	99441015	1828	1828	1828	1828	132
459	20240213	123900	99199719	1836	1838	1838	1836	89
460	20240213	123800	99036313	1836	1837	1837	1836	31
461	20240213	123700	98979367	1838	1838	1838	1838	7
462	20240213	123600	98966501	1838	1838	1838	1838	17
463	20240213	123500	98935255	1837	1838	1838	1837	2
464	20240213	123400	98931580	1838	1838	1838	1838	18
465	20240213	123300	98898496	1838	1838	1838	1838	28
466	20240213	123200	98847032	1838	1838	1838	1838	16
467	20240213	123100	98817624	1838	1838	1839	1838	296
468	20240213	123000	98273574	1849	1840	1849	1840	11
469	20240213	122900	98253253	1830	1841	1841	1830	2260
470	20240213	122800	94108288	1841	1841	1841	1841	75
471	20240213	122700	93970213	1841	1841	1841	1841	57
472	20240213	122600	93865276	1841	1841	1841	1841	0
473	20240213	122500	93865276	1841	1841	1841	1841	1
474	20240213	122400	93863435	1840	1840	1840	1840	0
475	20240213	122300	93863435	1840	1840	1840	1840	352
476	20240213	122200	93215755	1840	1840	1840	1840	433
477	20240213	122100	92419035	1840	1850	1850	1840	1480
478	20240213	122000	89681550	1850	1845	1850	1845	301
479	20240213	121900	89125885	1845	1845	1845	1845	1001
480	20240213	121800	87279040	1845	1845	1845	1845	1
481	20240213	121700	87277195	1845	1845	1845	1845	2
482	20240213	121600	87273505	1845	1845	1845	1845	167
483	20240213	121500	86965390	1845	1838	1845	1838	22
484	20240213	121400	86924947	1838	1837	1838	1837	491
485	20240213	121300	86022501	1838	1838	1838	1838	0
486	20240213	121200	86022501	1838	1837	1847	1832	798
487	20240213	121100	84555202	1850	1850	1850	1850	0
488	20240213	121000	84555202	1850	1850	1850	1850	0
489	20240213	120900	84555202	1850	1836	1850	1836	164
490	20240213	120800	84253438	1858	1858	1858	1858	0
491	20240213	120700	84253438	1858	1841	1858	1841	70
492	20240213	120600	84123766	1858	1847	1864	1827	2001
493	20240213	120500	80431920	1847	1847	1847	1847	49
494	20240213	120400	80341417	1843	1848	1848	1843	165
495	20240213	120300	80037252	1848	1848	1848	1848	17
496	20240213	120200	80005836	1848	1848	1848	1842	27
497	20240213	120100	79956002	1848	1848	1848	1848	479
498	20240213	120000	79070810	1849	1845	1849	1842	2279
499	20240213	115900	74865751	1848	1842	1848	1842	1937
500	20240213	115800	71289190	1844	1842	1844	1842	7
501	20240213	115700	71276294	1845	1845	1845	1845	598
502	20240213	115600	70172984	1842	1834	1845	1834	3893
503	20240213	115500	63011339	1834	1830	1834	1830	3844
504	20240213	115400	55976277	1830	1824	1830	1824	3308
505	20240213	115300	49938189	1824	1824	1824	1824	0
506	20240213	115200	49938189	1824	1824	1824	1824	0
507	20240213	115100	49938189	1824	1824	1824	1824	1
508	20240213	115000	49936365	1824	1824	1824	1824	0
509	20240213	114900	49936365	1824	1824	1824	1824	0
510	20240213	114800	49936365	1824	1824	1824	1824	0
511	20240213	114700	49936365	1824	1823	1824	1823	2
512	20240213	114600	49932718	1823	1823	1823	1823	0
513	20240213	114500	49932718	1823	1823	1823	1823	0
514	20240213	114400	49932718	1823	1823	1823	1823	260
515	20240213	114300	49458738	1823	1823	1823	1823	0
516	20240213	114200	49458738	1823	1823	1823	1823	0
517	20240213	114100	49458738	1823	1823	1823	1823	10
518	20240213	114000	49440508	1822	1822	1822	1822	50
519	20240213	113900	49349408	1822	1823	1823	1822	282
520	20240213	113800	48835377	1823	1823	1823	1823	33
521	20240213	113700	48775218	1823	1823	1823	1823	0
522	20240213	113600	48775218	1823	1823	1823	1823	10
523	20240213	113500	48756988	1823	1823	1823	1823	17
524	20240213	113400	48725997	1823	1823	1823	1823	0
525	20240213	113300	48725997	1823	1823	1823	1823	0
526	20240213	113200	48725997	1823	1823	1823	1823	1
527	20240213	113100	48724174	1824	1824	1824	1824	10
528	20240213	113000	48705934	1824	1824	1824	1824	0
529	20240213	112900	48705934	1824	1824	1824	1824	7
530	20240213	112800	48693166	1824	1824	1824	1824	0
531	20240213	112700	48693166	1824	1824	1824	1824	0
532	20240213	112600	48693166	1824	1824	1824	1824	10
533	20240213	112500	48674926	1824	1824	1824	1824	10
534	20240213	112400	48656686	1824	1824	1824	1824	0
535	20240213	112300	48656686	1824	1824	1824	1824	0
536	20240213	112200	48656686	1824	1824	1824	1824	0
537	20240213	112100	48656686	1824	1824	1824	1824	0
538	20240213	112000	48656686	1824	1824	1824	1824	0
539	20240213	111900	48656686	1824	1824	1824	1824	19
540	20240213	111800	48622030	1822	1823	1823	1822	1950
541	20240213	111700	45069120	1822	1822	1822	1822	0
542	20240213	111600	45069120	1822	1822	1822	1822	0
543	20240213	111500	45069120	1822	1823	1823	1822	279
544	20240213	111400	44560744	1824	1824	1824	1824	0
545	20240213	111300	44560744	1824	1824	1824	1824	10
546	20240213	111200	44542504	1823	1823	1823	1823	0
547	20240213	111100	44542504	1823	1823	1823	1823	5
548	20240213	111000	44533389	1822	1822	1822	1822	333
549	20240213	110900	43926663	1822	1822	1822	1822	0
550	20240213	110800	43926663	1822	1822	1822	1822	0
551	20240213	110700	43926663	1822	1822	1822	1822	0
552	20240213	110600	43926663	1822	1822	1822	1822	100
553	20240213	110500	43744463	1822	1822	1822	1822	17
554	20240213	110400	43713489	1824	1824	1824	1824	0
555	20240213	110300	43713489	1824	1824	1824	1824	0
556	20240213	110200	43713489	1824	1824	1824	1824	10
557	20240213	110100	43695249	1824	1824	1824	1824	0
558	20240213	110000	43695249	1824	1824	1824	1824	0
559	20240213	105900	43695249	1824	1824	1824	1824	0
560	20240213	105800	43695249	1824	1824	1824	1824	9
561	20240213	105700	43678833	1824	1824	1824	1824	0
562	20240213	105600	43678833	1824	1824	1824	1824	0
563	20240213	105500	43678833	1824	1824	1824	1824	100
564	20240213	105400	43496433	1822	1822	1822	1822	1
565	20240213	105300	43494611	1822	1822	1822	1822	3000
566	20240213	105200	38028611	1822	1822	1822	1822	0
567	20240213	105100	38028611	1822	1822	1822	1822	334
568	20240213	105000	37420063	1823	1823	1823	1823	0
569	20240213	104900	37420063	1823	1823	1823	1823	38
570	20240213	104800	37350789	1824	1824	1824	1824	0
571	20240213	104700	37350789	1824	1824	1824	1824	0
572	20240213	104600	37350789	1824	1824	1824	1823	42
573	20240213	104500	37274204	1823	1823	1823	1823	43
574	20240213	104400	37195815	1824	1824	1824	1824	0
575	20240213	104300	37195815	1824	1824	1824	1824	47
576	20240213	104200	37110087	1824	1824	1824	1824	504
577	20240213	104100	36190791	1823	1823	1823	1823	0
578	20240213	104000	36190791	1823	1823	1823	1823	0
579	20240213	103900	36190791	1823	1823	1823	1823	0
580	20240213	103800	36190791	1823	1823	1823	1823	5
581	20240213	103700	36181676	1823	1823	1823	1823	0
582	20240213	103600	36181676	1823	1823	1823	1823	223
583	20240213	103500	35775147	1822	1822	1822	1822	0
584	20240213	103400	35775147	1822	1822	1822	1822	0
585	20240213	103300	35775147	1822	1822	1822	1822	87
586	20240213	103200	35616633	1822	1823	1823	1822	3
587	20240213	103100	35611165	1824	1823	1824	1822	2520
588	20240213	103000	31019594	1824	1824	1824	1824	0
589	20240213	102900	31019594	1824	1824	1824	1824	0
590	20240213	102800	31019594	1824	1824	1824	1824	8
591	20240213	102700	31005002	1824	1824	1824	1824	0
592	20240213	102600	31005002	1824	1824	1824	1824	0
593	20240213	102500	31005002	1824	1824	1824	1824	15
594	20240213	102400	30977642	1824	1824	1824	1823	18
595	20240213	102300	30944816	1824	1824	1824	1824	3
596	20240213	102200	30939344	1823	1824	1824	1823	44
597	20240213	102100	30859115	1824	1824	1824	1824	31
598	20240213	102000	30802571	1824	1824	1824	1824	21
599	20240213	101900	30764267	1824	1823	1824	1823	95
600	20240213	101800	30591002	1823	1822	1823	1822	113
601	20240213	101700	30385088	1822	1822	1822	1822	0
602	20240213	101600	30385088	1822	1821	1822	1821	19
603	20240213	101500	30350475	1817	1817	1817	1817	40
604	20240213	101400	30277795	1820	1819	1820	1819	98
605	20240213	101300	30099440	1818	1818	1818	1817	10
606	20240213	101200	30081265	1821	1821	1821	1821	0
607	20240213	101100	30081265	1821	1821	1821	1821	0
608	20240213	101000	30081265	1821	1821	1821	1821	30
609	20240213	100900	30026635	1821	1821	1821	1821	0
610	20240213	100800	30026635	1821	1821	1821	1821	72
611	20240213	100700	29895523	1823	1820	1823	1817	707
612	20240213	100600	28608808	1817	1817	1817	1817	0
613	20240213	100500	28608808	1817	1817	1817	1817	0
614	20240213	100400	28608808	1817	1817	1817	1817	0
615	20240213	100300	28608808	1817	1817	1817	1817	0
616	20240213	100200	28608808	1817	1817	1817	1817	0
617	20240213	100100	28608808	1817	1817	1817	1817	0
618	20240213	100000	28608808	1817	1822	1822	1817	51
619	20240213	095900	28516008	1821	1821	1821	1821	0
620	20240213	095800	28516008	1821	1821	1821	1821	55
621	20240213	095700	28415853	1823	1823	1823	1823	4
622	20240213	095600	28408561	1823	1823	1823	1823	0
623	20240213	095500	28408561	1823	1823	1823	1823	45
624	20240213	095400	28326526	1822	1823	1823	1822	3
625	20240213	095300	28321058	1823	1823	1823	1823	9
626	20240213	095200	28304651	1822	1822	1822	1822	1
627	20240213	095100	28302829	1821	1821	1821	1821	0
628	20240213	095000	28302829	1821	1821	1821	1821	0
629	20240213	094900	28302829	1821	1821	1821	1821	150
630	20240213	094800	28029679	1821	1821	1821	1821	0
631	20240213	094700	28029679	1821	1822	1822	1821	2
632	20240213	094600	28026036	1824	1820	1824	1820	14
633	20240213	094500	28000515	1820	1819	1820	1819	2
634	20240213	094400	27996876	1818	1817	1818	1817	2
635	20240213	094300	27993241	1825	1825	1825	1825	0
636	20240213	094200	27993241	1825	1825	1825	1815	398
637	20240213	094100	27268593	1815	1815	1815	1815	2777
638	20240213	094000	22228338	1815	1814	1815	1814	1675
639	20240213	093900	19189862	1814	1814	1814	1814	0
640	20240213	093800	19189862	1814	1812	1814	1812	506
641	20240213	093700	18272978	1812	1812	1812	1811	27
642	20240213	093600	18224062	1808	1810	1810	1808	5
643	20240213	093500	18215019	1812	1812	1812	1812	32
644	20240213	093400	18157035	1812	1813	1813	1812	32
645	20240213	093300	18099043	1813	1812	1813	1811	39
646	20240213	093200	18028384	1812	1812	1812	1812	192
647	20240213	093100	17680480	1812	1812	1812	1812	30
648	20240213	093000	17626120	1812	1812	1812	1812	34
649	20240213	092900	17564512	1812	1807	1812	1807	1091
650	20240213	092800	15591187	1807	1807	1807	1807	0
651	20240213	092700	15591187	1807	1805	1807	1805	109
652	20240213	092600	15394372	1805	1804	1805	1804	32
653	20240213	092500	15336632	1803	1803	1803	1803	1230
654	20240213	092400	13118942	1800	1800	1800	1800	405
655	20240213	092300	12389942	1800	1800	1800	1800	2
656	20240213	092200	12386342	1800	1800	1800	1800	0
657	20240213	092100	12386342	1800	1800	1800	1800	0
658	20240213	092000	12386342	1800	1800	1800	1800	1
659	20240213	091900	12384542	1802	1802	1802	1802	366
660	20240213	091800	11725010	1794	1794	1794	1794	0
661	20240213	091700	11725010	1794	1799	1800	1794	277
662	20240213	091600	11227135	1800	1799	1800	1799	10
663	20240213	091500	11209143	1802	1802	1802	1802	0
664	20240213	091400	11209143	1802	1802	1802	1802	0
665	20240213	091300	11209143	1802	1801	1802	1801	3
666	20240213	091200	11203739	1800	1798	1803	1797	1668
667	20240213	091100	8202082	1798	1798	1798	1797	64
668	20240213	091000	8087030	1797	1794	1797	1793	474
669	20240213	090900	7235683	1794	1791	1794	1791	62
670	20240213	090800	7124506	1793	1791	1794	1790	34
671	20240213	090700	7063575	1790	1790	1793	1790	36
672	20240213	090600	6999105	1799	1799	1799	1799	0
673	20240213	090500	6999105	1799	1799	1799	1799	6
674	20240213	090400	6988311	1790	1790	1790	1790	0
675	20240213	090300	6988311	1790	1790	1790	1790	56
676	20240213	090200	6888071	1800	1799	1800	1799	355
677	20240213	090100	6249396	1800	1790	1800	1786	1779
678	20240213	090000	3059457	1790	1785	1790	1785	1668