KissMeData/198440/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202500	124356598	1816	1816	1816	1816	137
3	20240213	202400	124356598	1816	1816	1816	1816	0
4	20240213	202300	124356598	1816	1816	1816	1816	0
5	20240213	202200	124356598	1816	1816	1816	1816	0
6	20240213	202100	124356598	1816	1816	1816	1816	0
7	20240213	202000	124356598	1816	1816	1816	1816	0
8	20240213	201900	124356598	1816	1816	1816	1816	0
9	20240213	201800	124356598	1816	1816	1816	1816	0
10	20240213	201700	124356598	1816	1816	1816	1816	0
11	20240213	201600	124356598	1816	1816	1816	1816	0
12	20240213	201500	124356598	1816	1816	1816	1816	0
13	20240213	201400	124356598	1816	1816	1816	1816	0
14	20240213	201300	124356598	1816	1816	1816	1816	0
15	20240213	201200	124356598	1816	1816	1816	1816	0
16	20240213	201100	124356598	1816	1816	1816	1816	0
17	20240213	201000	124356598	1816	1816	1816	1816	0
18	20240213	200900	124356598	1816	1816	1816	1816	0
19	20240213	200800	124356598	1816	1816	1816	1816	0
20	20240213	200700	124356598	1816	1816	1816	1816	0
21	20240213	200600	124356598	1816	1816	1816	1816	0
22	20240213	200500	124356598	1816	1816	1816	1816	0
23	20240213	200400	124356598	1816	1816	1816	1816	0
24	20240213	200300	124356598	1816	1816	1816	1816	0
25	20240213	200200	124356598	1816	1816	1816	1816	0
26	20240213	200100	124356598	1816	1816	1816	1816	0
27	20240213	200000	124356598	1816	1816	1816	1816	0
28	20240213	195900	124356598	1816	1816	1816	1816	0
29	20240213	195800	124356598	1816	1816	1816	1816	0
30	20240213	195700	124356598	1816	1816	1816	1816	0
31	20240213	195600	124356598	1816	1816	1816	1816	0
32	20240213	195500	124356598	1816	1816	1816	1816	137
33	20240213	195400	124356598	1816	1816	1816	1816	0
34	20240213	195300	124356598	1816	1816	1816	1816	0
35	20240213	195200	124356598	1816	1816	1816	1816	0
36	20240213	195100	124356598	1816	1816	1816	1816	0
37	20240213	195000	124356598	1816	1816	1816	1816	0
38	20240213	194900	124356598	1816	1816	1816	1816	0
39	20240213	194800	124356598	1816	1816	1816	1816	0
40	20240213	194700	124356598	1816	1816	1816	1816	0
41	20240213	194600	124356598	1816	1816	1816	1816	0
42	20240213	194500	124356598	1816	1816	1816	1816	0
43	20240213	194400	124356598	1816	1816	1816	1816	0
44	20240213	194300	124356598	1816	1816	1816	1816	0
45	20240213	194200	124356598	1816	1816	1816	1816	0
46	20240213	194100	124356598	1816	1816	1816	1816	0
47	20240213	194000	124356598	1816	1816	1816	1816	0
48	20240213	193900	124356598	1816	1816	1816	1816	0
49	20240213	193800	124356598	1816	1816	1816	1816	0
50	20240213	193700	124356598	1816	1816	1816	1816	0
51	20240213	193600	124356598	1816	1816	1816	1816	0
52	20240213	193500	124356598	1816	1816	1816	1816	0
53	20240213	193400	124356598	1816	1816	1816	1816	0
54	20240213	193300	124356598	1816	1816	1816	1816	0
55	20240213	193200	124356598	1816	1816	1816	1816	0
56	20240213	193100	124356598	1816	1816	1816	1816	0
57	20240213	193000	124356598	1816	1816	1816	1816	0
58	20240213	192900	124356598	1816	1816	1816	1816	0
59	20240213	192800	124356598	1816	1816	1816	1816	0
60	20240213	192700	124356598	1816	1816	1816	1816	0
61	20240213	192600	124356598	1816	1816	1816	1816	0
62	20240213	192500	124356598	1816	1816	1816	1816	137
63	20240213	192400	124356598	1816	1816	1816	1816	0
64	20240213	192300	124356598	1816	1816	1816	1816	0
65	20240213	192200	124356598	1816	1816	1816	1816	0
66	20240213	192100	124356598	1816	1816	1816	1816	0
67	20240213	192000	124356598	1816	1816	1816	1816	0
68	20240213	191900	124356598	1816	1816	1816	1816	0
69	20240213	191800	124356598	1816	1816	1816	1816	0
70	20240213	191700	124356598	1816	1816	1816	1816	0
71	20240213	191600	124356598	1816	1816	1816	1816	0
72	20240213	191500	124356598	1816	1816	1816	1816	0
73	20240213	191400	124356598	1816	1816	1816	1816	0
74	20240213	191300	124356598	1816	1816	1816	1816	0
75	20240213	191200	124356598	1816	1816	1816	1816	0
76	20240213	191100	124356598	1816	1816	1816	1816	0
77	20240213	191000	124356598	1816	1816	1816	1816	0
78	20240213	190900	124356598	1816	1816	1816	1816	0
79	20240213	190800	124356598	1816	1816	1816	1816	0
80	20240213	190700	124356598	1816	1816	1816	1816	0
81	20240213	190600	124356598	1816	1816	1816	1816	0
82	20240213	190500	124356598	1816	1816	1816	1816	0
83	20240213	190400	124356598	1816	1816	1816	1816	0
84	20240213	190300	124356598	1816	1816	1816	1816	0
85	20240213	190200	124356598	1816	1816	1816	1816	0
86	20240213	190100	124356598	1816	1816	1816	1816	0
87	20240213	190000	124356598	1816	1816	1816	1816	0
88	20240213	185900	124356598	1816	1816	1816	1816	0
89	20240213	185800	124356598	1816	1816	1816	1816	0
90	20240213	185700	124356598	1816	1816	1816	1816	0
91	20240213	185600	124356598	1816	1816	1816	1816	0
92	20240213	185500	124356598	1816	1816	1816	1816	137
93	20240213	185400	124356598	1816	1816	1816	1816	0
94	20240213	185300	124356598	1816	1816	1816	1816	0
95	20240213	185200	124356598	1816	1816	1816	1816	0
96	20240213	185100	124356598	1816	1816	1816	1816	0
97	20240213	185000	124356598	1816	1816	1816	1816	0
98	20240213	184900	124356598	1816	1816	1816	1816	0
99	20240213	184800	124356598	1816	1816	1816	1816	0
100	20240213	184700	124356598	1816	1816	1816	1816	0
101	20240213	184600	124356598	1816	1816	1816	1816	0
102	20240213	184500	124356598	1816	1816	1816	1816	0
103	20240213	184400	124356598	1816	1816	1816	1816	0
104	20240213	184300	124356598	1816	1816	1816	1816	0
105	20240213	184200	124356598	1816	1816	1816	1816	0
106	20240213	184100	124356598	1816	1816	1816	1816	0
107	20240213	184000	124356598	1816	1816	1816	1816	0
108	20240213	183900	124356598	1816	1816	1816	1816	0
109	20240213	183800	124356598	1816	1816	1816	1816	0
110	20240213	183700	124356598	1816	1816	1816	1816	0
111	20240213	183600	124356598	1816	1816	1816	1816	0
112	20240213	183500	124356598	1816	1816	1816	1816	0
113	20240213	183400	124356598	1816	1816	1816	1816	0
114	20240213	183300	124356598	1816	1816	1816	1816	0
115	20240213	183200	124356598	1816	1816	1816	1816	0
116	20240213	183100	124356598	1816	1816	1816	1816	0
117	20240213	183000	124356598	1816	1816	1816	1816	0
118	20240213	182900	124356598	1816	1816	1816	1816	0
119	20240213	182800	124356598	1816	1816	1816	1816	0
120	20240213	182700	124356598	1816	1816	1816	1816	0
121	20240213	182600	124356598	1816	1816	1816	1816	0
122	20240213	182500	124356598	1816	1816	1816	1816	137
123	20240213	182400	124356598	1816	1816	1816	1816	0
124	20240213	182300	124356598	1816	1816	1816	1816	0
125	20240213	182200	124356598	1816	1816	1816	1816	0
126	20240213	182100	124356598	1816	1816	1816	1816	0
127	20240213	182000	124356598	1816	1816	1816	1816	0
128	20240213	181900	124356598	1816	1816	1816	1816	0
129	20240213	181800	124356598	1816	1816	1816	1816	0
130	20240213	181700	124356598	1816	1816	1816	1816	0
131	20240213	181600	124356598	1816	1816	1816	1816	0
132	20240213	181500	124356598	1816	1816	1816	1816	0
133	20240213	181400	124356598	1816	1816	1816	1816	0
134	20240213	181300	124356598	1816	1816	1816	1816	0
135	20240213	181200	124356598	1816	1816	1816	1816	0
136	20240213	181100	124356598	1816	1816	1816	1816	0
137	20240213	181000	124356598	1816	1816	1816	1816	0
138	20240213	180900	124356598	1816	1816	1816	1816	0
139	20240213	180800	124356598	1816	1816	1816	1816	0
140	20240213	180700	124356598	1816	1816	1816	1816	0
141	20240213	180600	124356598	1816	1816	1816	1816	0
142	20240213	180500	124356598	1816	1816	1816	1816	0
143	20240213	180400	124356598	1816	1816	1816	1816	0
144	20240213	180300	124356598	1816	1816	1816	1816	0
145	20240213	180200	124356598	1816	1816	1816	1816	0
146	20240213	180100	124356598	1816	1816	1816	1816	0
147	20240213	180000	124356598	1816	1816	1816	1816	0
148	20240213	175900	124356598	1816	1816	1816	1816	0
149	20240213	175800	124356598	1816	1816	1816	1816	0
150	20240213	175700	124356598	1816	1816	1816	1816	0
151	20240213	175600	124356598	1816	1816	1816	1816	0
152	20240213	175500	124356598	1816	1816	1816	1816	137
153	20240213	175400	124356598	1816	1816	1816	1816	0
154	20240213	175300	124356598	1816	1816	1816	1816	0
155	20240213	175200	124356598	1816	1816	1816	1816	0
156	20240213	175100	124356598	1816	1816	1816	1816	0
157	20240213	175000	124356598	1816	1816	1816	1816	0
158	20240213	174900	124356598	1816	1816	1816	1816	0
159	20240213	174800	124356598	1816	1816	1816	1816	0
160	20240213	174700	124356598	1816	1816	1816	1816	0
161	20240213	174600	124356598	1816	1816	1816	1816	0
162	20240213	174500	124356598	1816	1816	1816	1816	0
163	20240213	174400	124356598	1816	1816	1816	1816	0
164	20240213	174300	124356598	1816	1816	1816	1816	0
165	20240213	174200	124356598	1816	1816	1816	1816	0
166	20240213	174100	124356598	1816	1816	1816	1816	0
167	20240213	174000	124356598	1816	1816	1816	1816	0
168	20240213	173900	124356598	1816	1816	1816	1816	0
169	20240213	173800	124356598	1816	1816	1816	1816	0
170	20240213	173700	124356598	1816	1816	1816	1816	0
171	20240213	173600	124356598	1816	1816	1816	1816	0
172	20240213	173500	124356598	1816	1816	1816	1816	0
173	20240213	173400	124356598	1816	1816	1816	1816	0
174	20240213	173300	124356598	1816	1816	1816	1816	0
175	20240213	173200	124356598	1816	1816	1816	1816	0
176	20240213	173100	124356598	1816	1816	1816	1816	0
177	20240213	173000	124356598	1816	1816	1816	1816	0
178	20240213	172900	124356598	1816	1816	1816	1816	0
179	20240213	172800	124356598	1816	1816	1816	1816	0
180	20240213	172700	124356598	1816	1816	1816	1816	0
181	20240213	172600	124356598	1816	1816	1816	1816	0
182	20240213	172500	124356598	1816	1816	1816	1816	137
183	20240213	172400	124356598	1816	1816	1816	1816	0
184	20240213	172300	124356598	1816	1816	1816	1816	0
185	20240213	172200	124356598	1816	1816	1816	1816	0
186	20240213	172100	124356598	1816	1816	1816	1816	0
187	20240213	172000	124356598	1816	1816	1816	1816	0
188	20240213	171900	124356598	1816	1816	1816	1816	0
189	20240213	171800	124356598	1816	1816	1816	1816	0
190	20240213	171700	124356598	1816	1816	1816	1816	0
191	20240213	171600	124356598	1816	1816	1816	1816	0
192	20240213	171500	124356598	1816	1816	1816	1816	0
193	20240213	171400	124356598	1816	1816	1816	1816	0
194	20240213	171300	124356598	1816	1816	1816	1816	0
195	20240213	171200	124356598	1816	1816	1816	1816	0
196	20240213	171100	124356598	1816	1816	1816	1816	0
197	20240213	171000	124356598	1816	1816	1816	1816	0
198	20240213	170900	124356598	1816	1816	1816	1816	0
199	20240213	170800	124356598	1816	1816	1816	1816	0
200	20240213	170700	124356598	1816	1816	1816	1816	0
201	20240213	170600	124356598	1816	1816	1816	1816	0
202	20240213	170500	124356598	1816	1816	1816	1816	0
203	20240213	170400	124356598	1816	1816	1816	1816	0
204	20240213	170300	124356598	1816	1816	1816	1816	0
205	20240213	170200	124356598	1816	1816	1816	1816	0
206	20240213	170100	124356598	1816	1816	1816	1816	0
207	20240213	170000	124356598	1816	1816	1816	1816	0
208	20240213	165900	124356598	1816	1816	1816	1816	0
209	20240213	165800	124356598	1816	1816	1816	1816	0
210	20240213	165700	124356598	1816	1816	1816	1816	0
211	20240213	165600	124356598	1816	1816	1816	1816	0
212	20240213	165500	124356598	1816	1816	1816	1816	137
213	20240213	165400	124356598	1816	1816	1816	1816	0
214	20240213	165300	124356598	1816	1816	1816	1816	0
215	20240213	165200	124356598	1816	1816	1816	1816	0
216	20240213	165100	124356598	1816	1816	1816	1816	0
217	20240213	165000	124356598	1816	1816	1816	1816	0
218	20240213	164900	124356598	1816	1816	1816	1816	0
219	20240213	164800	124356598	1816	1816	1816	1816	0
220	20240213	164700	124356598	1816	1816	1816	1816	0
221	20240213	164600	124356598	1816	1816	1816	1816	0
222	20240213	164500	124356598	1816	1816	1816	1816	0
223	20240213	164400	124356598	1816	1816	1816	1816	0
224	20240213	164300	124356598	1816	1816	1816	1816	0
225	20240213	164200	124356598	1816	1816	1816	1816	0
226	20240213	164100	124356598	1816	1816	1816	1816	0
227	20240213	164000	124356598	1816	1816	1816	1816	0
228	20240213	163900	124356598	1816	1816	1816	1816	0
229	20240213	163800	124356598	1816	1816	1816	1816	0
230	20240213	163700	124356598	1816	1816	1816	1816	0
231	20240213	163600	124356598	1816	1816	1816	1816	0
232	20240213	163500	124356598	1816	1816	1816	1816	0
233	20240213	163400	124356598	1816	1816	1816	1816	0
234	20240213	163300	124356598	1816	1816	1816	1816	0
235	20240213	163200	124356598	1816	1816	1816	1816	0
236	20240213	163100	124356598	1816	1816	1816	1816	0
237	20240213	163000	124356598	1816	1816	1816	1816	0
238	20240213	162900	124356598	1816	1816	1816	1816	0
239	20240213	162800	124356598	1816	1816	1816	1816	0
240	20240213	162700	124356598	1816	1816	1816	1816	0
241	20240213	162600	124356598	1816	1816	1816	1816	0
242	20240213	162500	124356598	1816	1816	1816	1816	137
243	20240213	162400	124356598	1816	1816	1816	1816	0
244	20240213	162300	124356598	1816	1816	1816	1816	0
245	20240213	162200	124356598	1816	1816	1816	1816	0
246	20240213	162100	124356598	1816	1816	1816	1816	0
247	20240213	162000	124356598	1816	1816	1816	1816	0
248	20240213	161900	124356598	1816	1816	1816	1816	0
249	20240213	161800	124356598	1816	1816	1816	1816	0
250	20240213	161700	124356598	1816	1816	1816	1816	0
251	20240213	161600	124356598	1816	1816	1816	1816	0
252	20240213	161500	124356598	1816	1816	1816	1816	0
253	20240213	161400	124356598	1816	1816	1816	1816	0
254	20240213	161300	124356598	1816	1816	1816	1816	0
255	20240213	161200	124356598	1816	1816	1816	1816	0
256	20240213	161100	124356598	1816	1816	1816	1816	0
257	20240213	161000	124356598	1816	1816	1816	1816	0
258	20240213	160900	124356598	1816	1816	1816	1816	0
259	20240213	160800	124356598	1816	1816	1816	1816	0
260	20240213	160700	124356598	1816	1816	1816	1816	0
261	20240213	160600	124356598	1816	1816	1816	1816	0
262	20240213	160500	124356598	1816	1816	1816	1816	0
263	20240213	160400	124356598	1816	1816	1816	1816	0
264	20240213	160300	124356598	1816	1816	1816	1816	0
265	20240213	160200	124356598	1816	1816	1816	1816	0
266	20240213	160100	124356598	1816	1816	1816	1816	0
267	20240213	160000	124356598	1816	1816	1816	1816	0
268	20240213	155900	124356598	1816	1816	1816	1816	0
269	20240213	155800	124356598	1816	1816	1816	1816	0
270	20240213	155700	124356598	1816	1816	1816	1816	0
271	20240213	155600	124356598	1816	1816	1816	1816	0
272	20240213	155500	124356598	1816	1816	1816	1816	137
273	20240213	155400	124356598	1816	1816	1816	1816	0
274	20240213	155300	124356598	1816	1816	1816	1816	0
275	20240213	155200	124356598	1816	1816	1816	1816	0
276	20240213	155100	124356598	1816	1816	1816	1816	0
277	20240213	155000	124356598	1816	1816	1816	1816	0
278	20240213	154900	124356598	1816	1816	1816	1816	0
279	20240213	154800	124356598	1816	1816	1816	1816	0
280	20240213	154700	124356598	1816	1816	1816	1816	0
281	20240213	154600	124356598	1816	1816	1816	1816	0
282	20240213	154500	124356598	1816	1816	1816	1816	0
283	20240213	154400	124356598	1816	1816	1816	1816	0
284	20240213	154300	124356598	1816	1816	1816	1816	0
285	20240213	154200	124356598	1816	1816	1816	1816	0
286	20240213	154100	124356598	1816	1816	1816	1816	0
287	20240213	154000	124356598	1816	1816	1816	1816	0
288	20240213	153900	124356598	1816	1816	1816	1816	0
289	20240213	153800	124356598	1816	1816	1816	1816	0
290	20240213	153700	124356598	1816	1816	1816	1816	0
291	20240213	153600	124356598	1816	1816	1816	1816	0
292	20240213	153500	124356598	1816	1816	1816	1816	0
293	20240213	153400	124356598	1816	1816	1816	1816	0
294	20240213	153300	124356598	1816	1816	1816	1816	0
295	20240213	153200	124356598	1816	1816	1816	1816	0
296	20240213	153100	124356598	1816	1816	1816	1816	0
297	20240213	153000	124356598	1816	1816	1816	1816	137
298	20240213	152900	124107806	1808	1808	1808	1808	0
299	20240213	152800	124107806	1808	1808	1808	1808	0
300	20240213	152700	124107806	1808	1808	1808	1808	0
301	20240213	152600	124107806	1808	1808	1808	1808	0
302	20240213	152500	124107806	1808	1808	1808	1808	0
303	20240213	152400	124107806	1808	1808	1808	1808	0
304	20240213	152300	124107806	1808	1808	1808	1808	0
305	20240213	152200	124107806	1808	1808	1808	1808	0
306	20240213	152100	124107806	1808	1808	1808	1808	0
307	20240213	152000	124107806	1808	1808	1808	1808	0
308	20240213	151900	124107806	1808	1808	1808	1808	0
309	20240213	151800	124107806	1808	1808	1808	1808	0
310	20240213	151700	124107806	1808	1809	1809	1808	1700
311	20240213	151600	121033669	1809	1812	1812	1809	1000
312	20240213	151500	119224156	1811	1814	1814	1811	58
313	20240213	151400	119119088	1815	1815	1815	1815	4
314	20240213	151300	119111828	1815	1815	1815	1815	1
315	20240213	151200	119110013	1815	1815	1815	1815	1
316	20240213	151100	119108198	1815	1814	1815	1814	32
317	20240213	151000	119050120	1810	1810	1810	1810	0
318	20240213	150900	119050120	1810	1810	1810	1810	0
319	20240213	150800	119050120	1810	1810	1810	1810	0
320	20240213	150700	119050120	1810	1810	1810	1810	0
321	20240213	150600	119050120	1810	1813	1813	1810	48
322	20240213	150500	118963231	1811	1811	1811	1811	0
323	20240213	150400	118963231	1811	1811	1811	1811	316
324	20240213	150300	118390955	1811	1811	1811	1811	0
325	20240213	150200	118390955	1811	1811	1811	1811	184
326	20240213	150100	118057731	1811	1812	1812	1811	552
327	20240213	150000	117058040	1812	1812	1812	1812	0
328	20240213	145900	117058040	1812	1812	1812	1812	12
329	20240213	145800	117036296	1812	1812	1812	1812	22
330	20240213	145700	116996432	1812	1811	1812	1811	109
331	20240213	145600	116798931	1811	1811	1811	1811	14
332	20240213	145500	116773577	1811	1811	1811	1811	13
333	20240213	145400	116750034	1811	1811	1811	1811	24
334	20240213	145300	116706570	1811	1811	1811	1811	21
335	20240213	145200	116668539	1811	1811	1811	1811	26
336	20240213	145100	116621453	1811	1810	1811	1810	26
337	20240213	145000	116574379	1811	1812	1812	1811	164
338	20240213	144900	116277237	1812	1812	1812	1812	0
339	20240213	144800	116277237	1812	1812	1812	1812	37
340	20240213	144700	116210193	1812	1812	1812	1812	33
341	20240213	144600	116150397	1812	1813	1813	1812	29
342	20240213	144500	116097845	1813	1812	1813	1812	161
343	20240213	144400	115806112	1812	1812	1812	1812	0
344	20240213	144300	115806112	1812	1812	1812	1812	1
345	20240213	144200	115804300	1812	1812	1812	1812	0
346	20240213	144100	115804300	1812	1812	1812	1812	0
347	20240213	144000	115804300	1812	1812	1812	1812	0
348	20240213	143900	115804300	1812	1812	1812	1812	7
349	20240213	143800	115791616	1812	1812	1812	1812	0
350	20240213	143700	115791616	1812	1813	1816	1812	201
351	20240213	143600	115426663	1813	1813	1813	1813	0
352	20240213	143500	115426663	1813	1813	1813	1813	0
353	20240213	143400	115426663	1813	1812	1813	1812	37
354	20240213	143300	115359587	1812	1812	1812	1812	18
355	20240213	143200	115326971	1813	1813	1813	1813	0
356	20240213	143100	115326971	1813	1813	1813	1813	0
357	20240213	143000	115326971	1813	1813	1813	1813	276
358	20240213	142900	114826583	1809	1809	1809	1809	1
359	20240213	142800	114824774	1810	1810	1810	1810	0
360	20240213	142700	114824774	1810	1810	1810	1810	0
361	20240213	142600	114824774	1810	1810	1810	1810	0
362	20240213	142500	114824774	1810	1810	1810	1810	0
363	20240213	142400	114824774	1810	1810	1810	1810	14
364	20240213	142300	114799434	1810	1810	1810	1810	549
365	20240213	142200	113805744	1810	1810	1810	1810	1
366	20240213	142100	113803934	1810	1810	1810	1810	0
367	20240213	142000	113803934	1810	1810	1810	1810	0
368	20240213	141900	113803934	1810	1810	1810	1810	342
369	20240213	141800	113184914	1810	1810	1810	1810	0
370	20240213	141700	113184914	1810	1810	1810	1810	2
371	20240213	141600	113181294	1809	1809	1809	1809	0
372	20240213	141500	113181294	1809	1809	1809	1809	0
373	20240213	141400	113181294	1809	1809	1809	1809	2
374	20240213	141300	113177676	1809	1809	1809	1809	3
375	20240213	141200	113172249	1809	1809	1809	1809	20
376	20240213	141100	113136069	1809	1809	1809	1809	0
377	20240213	141000	113136069	1809	1809	1809	1809	5
378	20240213	140900	113127024	1808	1808	1808	1808	0
379	20240213	140800	113127024	1808	1808	1808	1808	0
380	20240213	140700	113127024	1808	1807	1808	1807	333
381	20240213	140600	112524973	1807	1807	1807	1807	0
382	20240213	140500	112524973	1807	1807	1807	1807	0
383	20240213	140400	112524973	1807	1807	1807	1807	0
384	20240213	140300	112524973	1807	1807	1807	1807	0
385	20240213	140200	112524973	1807	1807	1807	1807	8
386	20240213	140100	112510517	1807	1807	1807	1807	0
387	20240213	140000	112510517	1807	1807	1807	1807	0
388	20240213	135900	112510517	1807	1808	1808	1807	731
389	20240213	135800	111189200	1808	1808	1808	1808	0
390	20240213	135700	111189200	1808	1808	1808	1808	480
391	20240213	135600	110321360	1808	1808	1808	1808	0
392	20240213	135500	110321360	1808	1808	1808	1808	0
393	20240213	135400	110321360	1808	1808	1808	1808	0
394	20240213	135300	110321360	1808	1808	1808	1808	0
395	20240213	135200	110321360	1808	1808	1808	1808	0
396	20240213	135100	110321360	1808	1808	1808	1808	0
397	20240213	135000	110321360	1808	1808	1808	1808	78
398	20240213	134900	110180336	1808	1810	1810	1808	273
399	20240213	134800	109686748	1810	1810	1810	1810	5
400	20240213	134700	109677698	1810	1810	1810	1810	0
401	20240213	134600	109677698	1810	1810	1810	1810	0
402	20240213	134500	109677698	1810	1810	1810	1810	0
403	20240213	134400	109677698	1810	1810	1810	1810	105
404	20240213	134300	109487648	1810	1810	1810	1810	181
405	20240213	134200	109160038	1808	1808	1808	1808	0
406	20240213	134100	109160038	1808	1808	1808	1808	35
407	20240213	134000	109096758	1808	1808	1808	1808	0
408	20240213	133900	109096758	1808	1808	1808	1808	1
409	20240213	133800	109094950	1808	1808	1808	1808	5
410	20240213	133700	109085910	1808	1808	1808	1808	0
411	20240213	133600	109085910	1808	1808	1808	1808	0
412	20240213	133500	109085910	1808	1808	1808	1808	0
413	20240213	133400	109085910	1808	1808	1808	1808	19
414	20240213	133300	109051558	1808	1809	1809	1808	200
415	20240213	133200	108689950	1806	1806	1806	1806	0
416	20240213	133100	108689950	1806	1806	1806	1806	0
417	20240213	133000	108689950	1806	1806	1806	1806	0
418	20240213	132900	108689950	1806	1806	1806	1806	0
419	20240213	132800	108689950	1806	1806	1806	1806	0
420	20240213	132700	108689950	1806	1806	1806	1806	0
421	20240213	132600	108689950	1806	1806	1806	1806	1
422	20240213	132500	108688144	1806	1806	1806	1806	0
423	20240213	132400	108688144	1806	1810	1810	1806	294
424	20240213	132300	108156072	1806	1806	1806	1806	0
425	20240213	132200	108156072	1806	1806	1806	1806	0
426	20240213	132100	108156072	1806	1806	1806	1806	0
427	20240213	132000	108156072	1806	1806	1806	1806	0
428	20240213	131900	108156072	1806	1806	1806	1806	0
429	20240213	131800	108156072	1806	1806	1806	1806	1
430	20240213	131700	108154266	1809	1809	1809	1809	0
431	20240213	131600	108154266	1809	1808	1809	1808	54
432	20240213	131500	108056614	1808	1808	1808	1808	60
433	20240213	131400	107948134	1808	1815	1815	1808	885
434	20240213	131300	106345612	1815	1814	1815	1814	15
435	20240213	131200	106318388	1815	1809	1815	1809	549
436	20240213	131100	105323190	1809	1809	1809	1809	0
437	20240213	131000	105323190	1809	1809	1809	1809	0
438	20240213	130900	105323190	1809	1809	1809	1809	21
439	20240213	130800	105285201	1809	1809	1809	1809	1
440	20240213	130700	105283392	1809	1809	1809	1809	0
441	20240213	130600	105283392	1809	1809	1809	1809	155
442	20240213	130500	105002997	1809	1809	1809	1809	123
443	20240213	130400	104780490	1810	1810	1810	1810	1
444	20240213	130300	104778680	1810	1809	1810	1809	668
445	20240213	130200	103570265	1809	1808	1809	1808	446
446	20240213	130100	102763564	1808	1808	1808	1808	0
447	20240213	130000	102763564	1808	1808	1808	1808	0
448	20240213	125900	102763564	1808	1808	1808	1808	0
449	20240213	125800	102763564	1808	1808	1808	1808	1
450	20240213	125700	102761756	1808	1808	1808	1808	0
451	20240213	125600	102761756	1808	1808	1808	1808	0
452	20240213	125500	102761756	1808	1808	1808	1808	0
453	20240213	125400	102761756	1808	1808	1808	1808	0
454	20240213	125300	102761756	1808	1808	1808	1808	142
455	20240213	125200	102505020	1807	1807	1807	1807	0
456	20240213	125100	102505020	1807	1807	1807	1807	0
457	20240213	125000	102505020	1807	1807	1807	1807	4
458	20240213	124900	102497792	1806	1806	1806	1806	3
459	20240213	124800	102492374	1805	1804	1805	1803	167
460	20240213	124700	102191266	1804	1804	1804	1804	9
461	20240213	124600	102175030	1804	1804	1804	1804	15
462	20240213	124500	102147970	1804	1804	1804	1804	1
463	20240213	124400	102146166	1805	1805	1805	1805	0
464	20240213	124300	102146166	1805	1805	1805	1805	0
465	20240213	124200	102146166	1805	1805	1805	1805	0
466	20240213	124100	102146166	1805	1805	1805	1805	0
467	20240213	124000	102146166	1805	1805	1805	1805	0
468	20240213	123900	102146166	1805	1805	1805	1805	0
469	20240213	123800	102146166	1805	1805	1805	1805	5
470	20240213	123700	102137141	1804	1803	1804	1803	4
471	20240213	123600	102129927	1802	1802	1802	1802	100
472	20240213	123500	101949727	1802	1802	1802	1802	0
473	20240213	123400	101949727	1802	1802	1802	1802	0
474	20240213	123300	101949727	1802	1802	1802	1802	0
475	20240213	123200	101949727	1802	1802	1802	1802	0
476	20240213	123100	101949727	1802	1802	1802	1802	0
477	20240213	123000	101949727	1802	1802	1802	1802	0
478	20240213	122900	101949727	1802	1802	1802	1802	3
479	20240213	122800	101944321	1802	1802	1802	1802	555
480	20240213	122700	100944211	1802	1802	1802	1802	10
481	20240213	122600	100926191	1802	1802	1802	1802	2
482	20240213	122500	100922587	1800	1800	1800	1800	0
483	20240213	122400	100922587	1800	1800	1800	1800	0
484	20240213	122300	100922587	1800	1800	1800	1800	0
485	20240213	122200	100922587	1800	1800	1800	1800	0
486	20240213	122100	100922587	1800	1800	1800	1800	0
487	20240213	122000	100922587	1800	1800	1800	1800	0
488	20240213	121900	100922587	1800	1797	1800	1796	4951
489	20240213	121800	92012867	1800	1800	1800	1800	0
490	20240213	121700	92012867	1800	1800	1800	1800	0
491	20240213	121600	92012867	1800	1800	1800	1800	10
492	20240213	121500	91994867	1800	1798	1800	1797	679
493	20240213	121400	90774224	1797	1797	1797	1797	0
494	20240213	121300	90774224	1797	1797	1797	1797	0
495	20240213	121200	90774224	1797	1800	1800	1797	147
496	20240213	121100	90509633	1797	1797	1797	1797	0
497	20240213	121000	90509633	1797	1797	1797	1797	0
498	20240213	120900	90509633	1797	1797	1797	1797	0
499	20240213	120800	90509633	1797	1808	1808	1797	212
500	20240213	120700	90127730	1807	1807	1807	1807	243
501	20240213	120600	89688629	1802	1802	1802	1802	91
502	20240213	120500	89524647	1807	1807	1807	1807	0
503	20240213	120400	89524647	1807	1807	1807	1807	0
504	20240213	120300	89524647	1807	1807	1807	1807	0
505	20240213	120200	89524647	1807	1807	1807	1807	0
506	20240213	120100	89524647	1807	1807	1807	1807	2
507	20240213	120000	89521033	1806	1806	1806	1806	0
508	20240213	115900	89521033	1806	1806	1806	1806	0
509	20240213	115800	89521033	1806	1806	1806	1806	0
510	20240213	115700	89521033	1806	1806	1806	1806	0
511	20240213	115600	89521033	1806	1806	1806	1806	1
512	20240213	115500	89519227	1808	1808	1808	1808	100
513	20240213	115400	89338427	1808	1808	1808	1808	424
514	20240213	115300	88571835	1808	1808	1808	1808	0
515	20240213	115200	88571835	1808	1808	1808	1808	0
516	20240213	115100	88571835	1808	1808	1808	1808	0
517	20240213	115000	88571835	1808	1808	1808	1808	0
518	20240213	114900	88571835	1808	1808	1808	1808	0
519	20240213	114800	88571835	1808	1808	1808	1808	0
520	20240213	114700	88571835	1808	1808	1808	1808	0
521	20240213	114600	88571835	1808	1808	1808	1808	0
522	20240213	114500	88571835	1808	1808	1808	1808	0
523	20240213	114400	88571835	1808	1808	1808	1808	1
524	20240213	114300	88570027	1797	1797	1797	1797	0
525	20240213	114200	88570027	1797	1797	1797	1797	36
526	20240213	114100	88505335	1809	1809	1809	1809	0
527	20240213	114000	88505335	1809	1797	1809	1797	161
528	20240213	113900	88214100	1809	1809	1809	1809	0
529	20240213	113800	88214100	1809	1809	1809	1809	0
530	20240213	113700	88214100	1809	1809	1809	1809	0
531	20240213	113600	88214100	1809	1809	1809	1809	60
532	20240213	113500	88105560	1806	1806	1806	1806	0
533	20240213	113400	88105560	1806	1806	1806	1806	127
534	20240213	113300	87876198	1806	1806	1806	1806	20
535	20240213	113200	87840078	1808	1809	1809	1808	10
536	20240213	113100	87821989	1809	1809	1809	1809	201
537	20240213	113000	87458380	1809	1800	1809	1800	36
538	20240213	112900	87393301	1809	1796	1809	1796	4000
539	20240213	112800	80188208	1796	1796	1796	1796	0
540	20240213	112700	80188208	1796	1796	1796	1796	0
541	20240213	112600	80188208	1796	1796	1796	1796	1
542	20240213	112500	80186412	1796	1796	1796	1796	0
543	20240213	112400	80186412	1796	1796	1796	1796	0
544	20240213	112300	80186412	1796	1796	1796	1796	2
545	20240213	112200	80182820	1795	1795	1795	1795	0
546	20240213	112100	80182820	1795	1796	1796	1795	832
547	20240213	112000	78688854	1797	1798	1798	1797	72
548	20240213	111900	78559409	1798	1798	1798	1798	0
549	20240213	111800	78559409	1798	1798	1798	1798	1
550	20240213	111700	78557611	1801	1801	1801	1801	0
551	20240213	111600	78557611	1801	1801	1801	1801	1000
552	20240213	111500	76756611	1795	1795	1795	1795	0
553	20240213	111400	76756611	1795	1796	1796	1795	550
554	20240213	111300	75768978	1796	1796	1796	1796	696
555	20240213	111200	74518962	1797	1797	1797	1797	0
556	20240213	111100	74518962	1797	1797	1797	1797	101
557	20240213	111000	74337465	1797	1798	1798	1797	807
558	20240213	110900	72887237	1798	1799	1799	1798	1330
559	20240213	110800	70495566	1800	1800	1800	1800	151
560	20240213	110700	70223766	1800	1800	1800	1800	30
561	20240213	110600	70169766	1800	1801	1801	1800	180
562	20240213	110500	69845616	1800	1800	1800	1800	1
563	20240213	110400	69843816	1800	1800	1800	1800	0
564	20240213	110300	69843816	1800	1800	1800	1800	0
565	20240213	110200	69843816	1800	1800	1800	1800	26
566	20240213	110100	69797016	1800	1800	1800	1800	0
567	20240213	110000	69797016	1800	1800	1800	1800	0
568	20240213	105900	69797016	1800	1800	1800	1800	19
569	20240213	105800	69762816	1801	1801	1801	1801	10
570	20240213	105700	69744806	1801	1801	1801	1801	2
571	20240213	105600	69741204	1800	1800	1800	1800	33
572	20240213	105500	69681804	1801	1801	1801	1801	0
573	20240213	105400	69681804	1801	1801	1801	1801	0
574	20240213	105300	69681804	1801	1801	1801	1801	0
575	20240213	105200	69681804	1801	1801	1801	1801	4
576	20240213	105100	69674600	1800	1800	1800	1800	0
577	20240213	105000	69674600	1800	1800	1800	1800	22
578	20240213	104900	69635000	1800	1801	1801	1800	300
579	20240213	104800	69094933	1802	1802	1802	1802	0
580	20240213	104700	69094933	1802	1802	1802	1802	1
581	20240213	104600	69093131	1802	1802	1802	1802	0
582	20240213	104500	69093131	1802	1802	1802	1802	0
583	20240213	104400	69093131	1802	1802	1802	1802	0
584	20240213	104300	69093131	1802	1802	1802	1802	4
585	20240213	104200	69085923	1802	1802	1802	1802	0
586	20240213	104100	69085923	1802	1802	1802	1802	0
587	20240213	104000	69085923	1802	1802	1802	1802	201
588	20240213	103900	68723721	1802	1803	1803	1802	83
589	20240213	103800	68574105	1802	1802	1802	1802	0
590	20240213	103700	68574105	1802	1802	1802	1802	0
591	20240213	103600	68574105	1802	1802	1802	1802	0
592	20240213	103500	68574105	1802	1802	1802	1802	10
593	20240213	103400	68556085	1802	1802	1802	1802	0
594	20240213	103300	68556085	1802	1802	1802	1802	0
595	20240213	103200	68556085	1802	1802	1802	1802	0
596	20240213	103100	68556085	1802	1802	1802	1802	0
597	20240213	103000	68556085	1802	1802	1802	1802	0
598	20240213	102900	68556085	1802	1802	1802	1802	4
599	20240213	102800	68548877	1801	1801	1801	1801	0
600	20240213	102700	68548877	1801	1801	1801	1801	0
601	20240213	102600	68548877	1801	1801	1801	1801	85
602	20240213	102500	68395792	1800	1800	1800	1800	1966
603	20240213	102400	64856992	1800	1800	1800	1800	2
604	20240213	102300	64853392	1800	1800	1800	1800	0
605	20240213	102200	64853392	1800	1800	1800	1800	0
606	20240213	102100	64853392	1800	1800	1800	1800	0
607	20240213	102000	64853392	1800	1800	1800	1800	0
608	20240213	101900	64853392	1800	1800	1800	1800	0
609	20240213	101800	64853392	1800	1800	1800	1800	0
610	20240213	101700	64853392	1800	1800	1800	1800	0
611	20240213	101600	64853392	1800	1800	1800	1800	0
612	20240213	101500	64853392	1800	1800	1800	1800	0
613	20240213	101400	64853392	1800	1800	1800	1800	168
614	20240213	101300	64550992	1800	1800	1800	1800	0
615	20240213	101200	64550992	1800	1800	1800	1800	0
616	20240213	101100	64550992	1800	1800	1800	1800	101
617	20240213	101000	64369192	1800	1799	1800	1799	5
618	20240213	100900	64360193	1800	1800	1800	1800	7
619	20240213	100800	64347593	1800	1800	1800	1800	20
620	20240213	100700	64311593	1800	1800	1800	1800	0
621	20240213	100600	64311593	1800	1800	1800	1800	56
622	20240213	100500	64210793	1799	1800	1800	1799	707
623	20240213	100400	62938793	1799	1799	1799	1799	309
624	20240213	100300	62382902	1799	1799	1799	1799	191
625	20240213	100200	62039293	1800	1800	1800	1800	4
626	20240213	100100	62032093	1800	1800	1800	1800	9
627	20240213	100000	62015893	1800	1800	1800	1800	0
628	20240213	095900	62015893	1800	1800	1800	1800	3
629	20240213	095800	62010493	1799	1799	1799	1799	0
630	20240213	095700	62010493	1799	1799	1799	1799	0
631	20240213	095600	62010493	1799	1799	1799	1799	5
632	20240213	095500	62001498	1799	1802	1802	1799	636
633	20240213	095400	60855590	1802	1802	1802	1802	0
634	20240213	095300	60855590	1802	1802	1802	1802	0
635	20240213	095200	60855590	1802	1802	1802	1802	0
636	20240213	095100	60855590	1802	1802	1802	1802	0
637	20240213	095000	60855590	1802	1802	1802	1802	0
638	20240213	094900	60855590	1802	1802	1802	1802	337
639	20240213	094800	60248316	1802	1802	1802	1802	60
640	20240213	094700	60140196	1802	1802	1802	1802	0
641	20240213	094600	60140196	1802	1802	1802	1802	19
642	20240213	094500	60105958	1802	1802	1802	1802	2
643	20240213	094400	60102354	1802	1802	1802	1801	383
644	20240213	094300	59412190	1802	1802	1802	1802	0
645	20240213	094200	59412190	1802	1802	1802	1802	0
646	20240213	094100	59412190	1802	1803	1803	1802	3
647	20240213	094000	59406783	1803	1804	1804	1803	3
648	20240213	093900	59401372	1809	1809	1809	1809	13
649	20240213	093800	59377855	1809	1809	1809	1809	0
650	20240213	093700	59377855	1809	1809	1809	1809	0
651	20240213	093600	59377855	1809	1809	1809	1809	0
652	20240213	093500	59377855	1809	1809	1809	1809	1
653	20240213	093400	59376046	1809	1807	1809	1805	103
654	20240213	093300	59189851	1807	1808	1809	1807	57
655	20240213	093200	59086750	1809	1809	1809	1809	0
656	20240213	093100	59086750	1809	1809	1809	1809	0
657	20240213	093000	59086750	1809	1809	1809	1809	236
658	20240213	092900	58659826	1809	1809	1809	1809	0
659	20240213	092800	58659826	1809	1809	1809	1809	20
660	20240213	092700	58623646	1809	1809	1809	1809	454
661	20240213	092600	57802360	1809	1809	1809	1809	150
662	20240213	092500	57531010	1809	1806	1809	1797	694
663	20240213	092400	56277528	1809	1809	1809	1809	0
664	20240213	092300	56277528	1809	1809	1809	1809	221
665	20240213	092200	55877739	1808	1805	1808	1805	190
666	20240213	092100	55534786	1798	1798	1798	1798	0
667	20240213	092000	55534786	1798	1798	1798	1798	0
668	20240213	091900	55534786	1798	1798	1798	1798	2
669	20240213	091800	55531190	1798	1799	1799	1798	1903
670	20240213	091700	52108030	1799	1799	1799	1799	0
671	20240213	091600	52108030	1799	1799	1799	1799	300
672	20240213	091500	51568330	1799	1800	1800	1799	1462
673	20240213	091400	48938172	1797	1797	1797	1797	0
674	20240213	091300	48938172	1797	1797	1797	1797	1
675	20240213	091200	48936375	1796	1796	1796	1796	6522
676	20240213	091100	37222863	1796	1796	1796	1796	2163
677	20240213	091000	33338115	1796	1796	1796	1796	1288
678	20240213	090900	31024867	1796	1796	1796	1796	231
679	20240213	090800	30609991	1796	1796	1796	1796	187
680	20240213	090700	30274139	1796	1795	1796	1795	2241
681	20240213	090600	26249304	1796	1796	1796	1795	520
682	20240213	090500	25315385	1795	1796	1796	1795	3072
683	20240213	090400	19798104	1796	1796	1796	1796	3373
684	20240213	090300	13740196	1796	1796	1796	1796	2903
685	20240213	090200	8526408	1796	1796	1796	1796	3341
686	20240213	090100	2525972	1795	1796	1796	1795	1019
687	20240213	090000	696848	1796	1796	1796	1796	388