KissMeData/246690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204000	290684882	1347	1347	1347	1347	1493
3	20240213	203900	290684882	1347	1347	1347	1347	0
4	20240213	203800	290684882	1347	1347	1347	1347	0
5	20240213	203700	290684882	1347	1347	1347	1347	0
6	20240213	203600	290684882	1347	1347	1347	1347	0
7	20240213	203500	290684882	1347	1347	1347	1347	0
8	20240213	203400	290684882	1347	1347	1347	1347	0
9	20240213	203300	290684882	1347	1347	1347	1347	0
10	20240213	203200	290684882	1347	1347	1347	1347	0
11	20240213	203100	290684882	1347	1347	1347	1347	0
12	20240213	203000	290684882	1347	1347	1347	1347	0
13	20240213	202900	290684882	1347	1347	1347	1347	0
14	20240213	202800	290684882	1347	1347	1347	1347	0
15	20240213	202700	290684882	1347	1347	1347	1347	0
16	20240213	202600	290684882	1347	1347	1347	1347	0
17	20240213	202500	290684882	1347	1347	1347	1347	0
18	20240213	202400	290684882	1347	1347	1347	1347	0
19	20240213	202300	290684882	1347	1347	1347	1347	0
20	20240213	202200	290684882	1347	1347	1347	1347	0
21	20240213	202100	290684882	1347	1347	1347	1347	0
22	20240213	202000	290684882	1347	1347	1347	1347	0
23	20240213	201900	290684882	1347	1347	1347	1347	0
24	20240213	201800	290684882	1347	1347	1347	1347	0
25	20240213	201700	290684882	1347	1347	1347	1347	0
26	20240213	201600	290684882	1347	1347	1347	1347	0
27	20240213	201500	290684882	1347	1347	1347	1347	0
28	20240213	201400	290684882	1347	1347	1347	1347	0
29	20240213	201300	290684882	1347	1347	1347	1347	0
30	20240213	201200	290684882	1347	1347	1347	1347	0
31	20240213	201100	290684882	1347	1347	1347	1347	0
32	20240213	201000	290684882	1347	1347	1347	1347	1493
33	20240213	200900	290684882	1347	1347	1347	1347	0
34	20240213	200800	290684882	1347	1347	1347	1347	0
35	20240213	200700	290684882	1347	1347	1347	1347	0
36	20240213	200600	290684882	1347	1347	1347	1347	0
37	20240213	200500	290684882	1347	1347	1347	1347	0
38	20240213	200400	290684882	1347	1347	1347	1347	0
39	20240213	200300	290684882	1347	1347	1347	1347	0
40	20240213	200200	290684882	1347	1347	1347	1347	0
41	20240213	200100	290684882	1347	1347	1347	1347	0
42	20240213	200000	290684882	1347	1347	1347	1347	0
43	20240213	195900	290684882	1347	1347	1347	1347	0
44	20240213	195800	290684882	1347	1347	1347	1347	0
45	20240213	195700	290684882	1347	1347	1347	1347	0
46	20240213	195600	290684882	1347	1347	1347	1347	0
47	20240213	195500	290684882	1347	1347	1347	1347	0
48	20240213	195400	290684882	1347	1347	1347	1347	0
49	20240213	195300	290684882	1347	1347	1347	1347	0
50	20240213	195200	290684882	1347	1347	1347	1347	0
51	20240213	195100	290684882	1347	1347	1347	1347	0
52	20240213	195000	290684882	1347	1347	1347	1347	0
53	20240213	194900	290684882	1347	1347	1347	1347	0
54	20240213	194800	290684882	1347	1347	1347	1347	0
55	20240213	194700	290684882	1347	1347	1347	1347	0
56	20240213	194600	290684882	1347	1347	1347	1347	0
57	20240213	194500	290684882	1347	1347	1347	1347	0
58	20240213	194400	290684882	1347	1347	1347	1347	0
59	20240213	194300	290684882	1347	1347	1347	1347	0
60	20240213	194200	290684882	1347	1347	1347	1347	0
61	20240213	194100	290684882	1347	1347	1347	1347	0
62	20240213	194000	290684882	1347	1347	1347	1347	1493
63	20240213	193900	290684882	1347	1347	1347	1347	0
64	20240213	193800	290684882	1347	1347	1347	1347	0
65	20240213	193700	290684882	1347	1347	1347	1347	0
66	20240213	193600	290684882	1347	1347	1347	1347	0
67	20240213	193500	290684882	1347	1347	1347	1347	0
68	20240213	193400	290684882	1347	1347	1347	1347	0
69	20240213	193300	290684882	1347	1347	1347	1347	0
70	20240213	193200	290684882	1347	1347	1347	1347	0
71	20240213	193100	290684882	1347	1347	1347	1347	0
72	20240213	193000	290684882	1347	1347	1347	1347	0
73	20240213	192900	290684882	1347	1347	1347	1347	0
74	20240213	192800	290684882	1347	1347	1347	1347	0
75	20240213	192700	290684882	1347	1347	1347	1347	0
76	20240213	192600	290684882	1347	1347	1347	1347	0
77	20240213	192500	290684882	1347	1347	1347	1347	0
78	20240213	192400	290684882	1347	1347	1347	1347	0
79	20240213	192300	290684882	1347	1347	1347	1347	0
80	20240213	192200	290684882	1347	1347	1347	1347	0
81	20240213	192100	290684882	1347	1347	1347	1347	0
82	20240213	192000	290684882	1347	1347	1347	1347	0
83	20240213	191900	290684882	1347	1347	1347	1347	0
84	20240213	191800	290684882	1347	1347	1347	1347	0
85	20240213	191700	290684882	1347	1347	1347	1347	0
86	20240213	191600	290684882	1347	1347	1347	1347	0
87	20240213	191500	290684882	1347	1347	1347	1347	0
88	20240213	191400	290684882	1347	1347	1347	1347	0
89	20240213	191300	290684882	1347	1347	1347	1347	0
90	20240213	191200	290684882	1347	1347	1347	1347	0
91	20240213	191100	290684882	1347	1347	1347	1347	0
92	20240213	191000	290684882	1347	1347	1347	1347	1493
93	20240213	190900	290684882	1347	1347	1347	1347	0
94	20240213	190800	290684882	1347	1347	1347	1347	0
95	20240213	190700	290684882	1347	1347	1347	1347	0
96	20240213	190600	290684882	1347	1347	1347	1347	0
97	20240213	190500	290684882	1347	1347	1347	1347	0
98	20240213	190400	290684882	1347	1347	1347	1347	0
99	20240213	190300	290684882	1347	1347	1347	1347	0
100	20240213	190200	290684882	1347	1347	1347	1347	0
101	20240213	190100	290684882	1347	1347	1347	1347	0
102	20240213	190000	290684882	1347	1347	1347	1347	0
103	20240213	185900	290684882	1347	1347	1347	1347	0
104	20240213	185800	290684882	1347	1347	1347	1347	0
105	20240213	185700	290684882	1347	1347	1347	1347	0
106	20240213	185600	290684882	1347	1347	1347	1347	0
107	20240213	185500	290684882	1347	1347	1347	1347	0
108	20240213	185400	290684882	1347	1347	1347	1347	0
109	20240213	185300	290684882	1347	1347	1347	1347	0
110	20240213	185200	290684882	1347	1347	1347	1347	0
111	20240213	185100	290684882	1347	1347	1347	1347	0
112	20240213	185000	290684882	1347	1347	1347	1347	0
113	20240213	184900	290684882	1347	1347	1347	1347	0
114	20240213	184800	290684882	1347	1347	1347	1347	0
115	20240213	184700	290684882	1347	1347	1347	1347	0
116	20240213	184600	290684882	1347	1347	1347	1347	0
117	20240213	184500	290684882	1347	1347	1347	1347	0
118	20240213	184400	290684882	1347	1347	1347	1347	0
119	20240213	184300	290684882	1347	1347	1347	1347	0
120	20240213	184200	290684882	1347	1347	1347	1347	0
121	20240213	184100	290684882	1347	1347	1347	1347	0
122	20240213	184000	290684882	1347	1347	1347	1347	1493
123	20240213	183900	290684882	1347	1347	1347	1347	0
124	20240213	183800	290684882	1347	1347	1347	1347	0
125	20240213	183700	290684882	1347	1347	1347	1347	0
126	20240213	183600	290684882	1347	1347	1347	1347	0
127	20240213	183500	290684882	1347	1347	1347	1347	0
128	20240213	183400	290684882	1347	1347	1347	1347	0
129	20240213	183300	290684882	1347	1347	1347	1347	0
130	20240213	183200	290684882	1347	1347	1347	1347	0
131	20240213	183100	290684882	1347	1347	1347	1347	0
132	20240213	183000	290684882	1347	1347	1347	1347	0
133	20240213	182900	290684882	1347	1347	1347	1347	0
134	20240213	182800	290684882	1347	1347	1347	1347	0
135	20240213	182700	290684882	1347	1347	1347	1347	0
136	20240213	182600	290684882	1347	1347	1347	1347	0
137	20240213	182500	290684882	1347	1347	1347	1347	0
138	20240213	182400	290684882	1347	1347	1347	1347	0
139	20240213	182300	290684882	1347	1347	1347	1347	0
140	20240213	182200	290684882	1347	1347	1347	1347	0
141	20240213	182100	290684882	1347	1347	1347	1347	0
142	20240213	182000	290684882	1347	1347	1347	1347	0
143	20240213	181900	290684882	1347	1347	1347	1347	0
144	20240213	181800	290684882	1347	1347	1347	1347	0
145	20240213	181700	290684882	1347	1347	1347	1347	0
146	20240213	181600	290684882	1347	1347	1347	1347	0
147	20240213	181500	290684882	1347	1347	1347	1347	0
148	20240213	181400	290684882	1347	1347	1347	1347	0
149	20240213	181300	290684882	1347	1347	1347	1347	0
150	20240213	181200	290684882	1347	1347	1347	1347	0
151	20240213	181100	290684882	1347	1347	1347	1347	0
152	20240213	181000	290684882	1347	1347	1347	1347	1493
153	20240213	180900	290684882	1347	1347	1347	1347	0
154	20240213	180800	290684882	1347	1347	1347	1347	0
155	20240213	180700	290684882	1347	1347	1347	1347	0
156	20240213	180600	290684882	1347	1347	1347	1347	0
157	20240213	180500	290684882	1347	1347	1347	1347	0
158	20240213	180400	290684882	1347	1347	1347	1347	0
159	20240213	180300	290684882	1347	1347	1347	1347	0
160	20240213	180200	290684882	1347	1347	1347	1347	0
161	20240213	180100	290684882	1347	1347	1347	1347	0
162	20240213	180000	290684882	1347	1347	1347	1347	0
163	20240213	175900	290684882	1347	1347	1347	1347	0
164	20240213	175800	290684882	1347	1347	1347	1347	0
165	20240213	175700	290684882	1347	1347	1347	1347	0
166	20240213	175600	290684882	1347	1347	1347	1347	0
167	20240213	175500	290684882	1347	1347	1347	1347	0
168	20240213	175400	290684882	1347	1347	1347	1347	0
169	20240213	175300	290684882	1347	1347	1347	1347	0
170	20240213	175200	290684882	1347	1347	1347	1347	0
171	20240213	175100	290684882	1347	1347	1347	1347	0
172	20240213	175000	290684882	1347	1347	1347	1347	0
173	20240213	174900	290684882	1347	1347	1347	1347	0
174	20240213	174800	290684882	1347	1347	1347	1347	0
175	20240213	174700	290684882	1347	1347	1347	1347	0
176	20240213	174600	290684882	1347	1347	1347	1347	0
177	20240213	174500	290684882	1347	1347	1347	1347	0
178	20240213	174400	290684882	1347	1347	1347	1347	0
179	20240213	174300	290684882	1347	1347	1347	1347	0
180	20240213	174200	290684882	1347	1347	1347	1347	0
181	20240213	174100	290684882	1347	1347	1347	1347	0
182	20240213	174000	290684882	1347	1347	1347	1347	1493
183	20240213	173900	290684882	1347	1347	1347	1347	0
184	20240213	173800	290684882	1347	1347	1347	1347	0
185	20240213	173700	290684882	1347	1347	1347	1347	0
186	20240213	173600	290684882	1347	1347	1347	1347	0
187	20240213	173500	290684882	1347	1347	1347	1347	0
188	20240213	173400	290684882	1347	1347	1347	1347	0
189	20240213	173300	290684882	1347	1347	1347	1347	0
190	20240213	173200	290684882	1347	1347	1347	1347	0
191	20240213	173100	290684882	1347	1347	1347	1347	0
192	20240213	173000	290684882	1347	1347	1347	1347	0
193	20240213	172900	290684882	1347	1347	1347	1347	0
194	20240213	172800	290684882	1347	1347	1347	1347	0
195	20240213	172700	290684882	1347	1347	1347	1347	0
196	20240213	172600	290684882	1347	1347	1347	1347	0
197	20240213	172500	290684882	1347	1347	1347	1347	0
198	20240213	172400	290684882	1347	1347	1347	1347	0
199	20240213	172300	290684882	1347	1347	1347	1347	0
200	20240213	172200	290684882	1347	1347	1347	1347	0
201	20240213	172100	290684882	1347	1347	1347	1347	0
202	20240213	172000	290684882	1347	1347	1347	1347	0
203	20240213	171900	290684882	1347	1347	1347	1347	0
204	20240213	171800	290684882	1347	1347	1347	1347	0
205	20240213	171700	290684882	1347	1347	1347	1347	0
206	20240213	171600	290684882	1347	1347	1347	1347	0
207	20240213	171500	290684882	1347	1347	1347	1347	0
208	20240213	171400	290684882	1347	1347	1347	1347	0
209	20240213	171300	290684882	1347	1347	1347	1347	0
210	20240213	171200	290684882	1347	1347	1347	1347	0
211	20240213	171100	290684882	1347	1347	1347	1347	0
212	20240213	171000	290684882	1347	1347	1347	1347	1493
213	20240213	170900	290684882	1347	1347	1347	1347	0
214	20240213	170800	290684882	1347	1347	1347	1347	0
215	20240213	170700	290684882	1347	1347	1347	1347	0
216	20240213	170600	290684882	1347	1347	1347	1347	0
217	20240213	170500	290684882	1347	1347	1347	1347	0
218	20240213	170400	290684882	1347	1347	1347	1347	0
219	20240213	170300	290684882	1347	1347	1347	1347	0
220	20240213	170200	290684882	1347	1347	1347	1347	0
221	20240213	170100	290684882	1347	1347	1347	1347	0
222	20240213	170000	290684882	1347	1347	1347	1347	0
223	20240213	165900	290684882	1347	1347	1347	1347	0
224	20240213	165800	290684882	1347	1347	1347	1347	0
225	20240213	165700	290684882	1347	1347	1347	1347	0
226	20240213	165600	290684882	1347	1347	1347	1347	0
227	20240213	165500	290684882	1347	1347	1347	1347	0
228	20240213	165400	290684882	1347	1347	1347	1347	0
229	20240213	165300	290684882	1347	1347	1347	1347	0
230	20240213	165200	290684882	1347	1347	1347	1347	0
231	20240213	165100	290684882	1347	1347	1347	1347	0
232	20240213	165000	290684882	1347	1347	1347	1347	0
233	20240213	164900	290684882	1347	1347	1347	1347	0
234	20240213	164800	290684882	1347	1347	1347	1347	0
235	20240213	164700	290684882	1347	1347	1347	1347	0
236	20240213	164600	290684882	1347	1347	1347	1347	0
237	20240213	164500	290684882	1347	1347	1347	1347	0
238	20240213	164400	290684882	1347	1347	1347	1347	0
239	20240213	164300	290684882	1347	1347	1347	1347	0
240	20240213	164200	290684882	1347	1347	1347	1347	0
241	20240213	164100	290684882	1347	1347	1347	1347	0
242	20240213	164000	290684882	1347	1347	1347	1347	1493
243	20240213	163900	290684882	1347	1347	1347	1347	0
244	20240213	163800	290684882	1347	1347	1347	1347	0
245	20240213	163700	290684882	1347	1347	1347	1347	0
246	20240213	163600	290684882	1347	1347	1347	1347	0
247	20240213	163500	290684882	1347	1347	1347	1347	0
248	20240213	163400	290684882	1347	1347	1347	1347	0
249	20240213	163300	290684882	1347	1347	1347	1347	0
250	20240213	163200	290684882	1347	1347	1347	1347	0
251	20240213	163100	290684882	1347	1347	1347	1347	0
252	20240213	163000	290684882	1347	1347	1347	1347	0
253	20240213	162900	290684882	1347	1347	1347	1347	0
254	20240213	162800	290684882	1347	1347	1347	1347	0
255	20240213	162700	290684882	1347	1347	1347	1347	0
256	20240213	162600	290684882	1347	1347	1347	1347	0
257	20240213	162500	290684882	1347	1347	1347	1347	0
258	20240213	162400	290684882	1347	1347	1347	1347	0
259	20240213	162300	290684882	1347	1347	1347	1347	0
260	20240213	162200	290684882	1347	1347	1347	1347	0
261	20240213	162100	290684882	1347	1347	1347	1347	0
262	20240213	162000	290684882	1347	1347	1347	1347	0
263	20240213	161900	290684882	1347	1347	1347	1347	0
264	20240213	161800	290684882	1347	1347	1347	1347	0
265	20240213	161700	290684882	1347	1347	1347	1347	0
266	20240213	161600	290684882	1347	1347	1347	1347	0
267	20240213	161500	290684882	1347	1347	1347	1347	0
268	20240213	161400	290684882	1347	1347	1347	1347	0
269	20240213	161300	290684882	1347	1347	1347	1347	0
270	20240213	161200	290684882	1347	1347	1347	1347	0
271	20240213	161100	290684882	1347	1347	1347	1347	0
272	20240213	161000	290684882	1347	1347	1347	1347	1493
273	20240213	160900	290684882	1347	1347	1347	1347	0
274	20240213	160800	290684882	1347	1347	1347	1347	0
275	20240213	160700	290684882	1347	1347	1347	1347	0
276	20240213	160600	290684882	1347	1347	1347	1347	0
277	20240213	160500	290684882	1347	1347	1347	1347	0
278	20240213	160400	290684882	1347	1347	1347	1347	0
279	20240213	160300	290684882	1347	1347	1347	1347	0
280	20240213	160200	290684882	1347	1347	1347	1347	0
281	20240213	160100	290684882	1347	1347	1347	1347	0
282	20240213	160000	290684882	1347	1347	1347	1347	0
283	20240213	155900	290684882	1347	1347	1347	1347	0
284	20240213	155800	290684882	1347	1347	1347	1347	0
285	20240213	155700	290684882	1347	1347	1347	1347	0
286	20240213	155600	290684882	1347	1347	1347	1347	0
287	20240213	155500	290684882	1347	1347	1347	1347	0
288	20240213	155400	290684882	1347	1347	1347	1347	0
289	20240213	155300	290684882	1347	1347	1347	1347	0
290	20240213	155200	290684882	1347	1347	1347	1347	0
291	20240213	155100	290684882	1347	1347	1347	1347	0
292	20240213	155000	290684882	1347	1347	1347	1347	0
293	20240213	154900	290684882	1347	1347	1347	1347	0
294	20240213	154800	290684882	1347	1347	1347	1347	0
295	20240213	154700	290684882	1347	1347	1347	1347	0
296	20240213	154600	290684882	1347	1347	1347	1347	0
297	20240213	154500	290684882	1347	1347	1347	1347	0
298	20240213	154400	290684882	1347	1347	1347	1347	0
299	20240213	154300	290684882	1347	1347	1347	1347	0
300	20240213	154200	290684882	1347	1347	1347	1347	0
301	20240213	154100	290684882	1347	1347	1347	1347	0
302	20240213	154000	290684882	1347	1347	1347	1347	1493
303	20240213	153900	290684882	1347	1347	1347	1347	0
304	20240213	153800	290684882	1347	1347	1347	1347	0
305	20240213	153700	290684882	1347	1347	1347	1347	0
306	20240213	153600	290684882	1347	1347	1347	1347	0
307	20240213	153500	290684882	1347	1347	1347	1347	0
308	20240213	153400	290684882	1347	1347	1347	1347	0
309	20240213	153300	290684882	1347	1347	1347	1347	0
310	20240213	153200	290684882	1347	1347	1347	1347	0
311	20240213	153100	290684882	1347	1347	1347	1347	0
312	20240213	153000	290684882	1347	1347	1347	1347	1493
313	20240213	152900	288673811	1347	1347	1347	1347	0
314	20240213	152800	288673811	1347	1347	1347	1347	0
315	20240213	152700	288673811	1347	1347	1347	1347	0
316	20240213	152600	288673811	1347	1347	1347	1347	0
317	20240213	152500	288673811	1347	1347	1347	1347	0
318	20240213	152400	288673811	1347	1347	1347	1347	0
319	20240213	152300	288673811	1347	1347	1347	1347	0
320	20240213	152200	288673811	1347	1347	1347	1347	0
321	20240213	152100	288673811	1347	1347	1347	1347	0
322	20240213	152000	288673811	1347	1347	1347	1347	0
323	20240213	151900	288673811	1347	1346	1347	1346	1012
324	20240213	151800	287311638	1346	1346	1347	1346	84
325	20240213	151700	287198554	1347	1347	1347	1347	22
326	20240213	151600	287168920	1346	1346	1347	1346	1429
327	20240213	151500	285245476	1347	1347	1347	1346	400
328	20240213	151400	284706716	1347	1347	1347	1347	742
329	20240213	151300	283707242	1347	1347	1347	1346	222
330	20240213	151200	283408210	1347	1347	1347	1347	0
331	20240213	151100	283408210	1347	1347	1347	1346	441
332	20240213	151000	282814184	1347	1346	1347	1346	1460
333	20240213	150900	280848369	1347	1347	1347	1346	9439
334	20240213	150800	268135825	1346	1346	1346	1346	0
335	20240213	150700	268135825	1346	1346	1346	1346	54
336	20240213	150600	268063141	1346	1346	1346	1346	54
337	20240213	150500	267990457	1347	1347	1347	1347	0
338	20240213	150400	267990457	1347	1347	1347	1347	400
339	20240213	150300	267451657	1347	1348	1348	1347	262
340	20240213	150200	267098671	1348	1348	1348	1348	0
341	20240213	150100	267098671	1348	1348	1348	1348	273
342	20240213	150000	266730667	1348	1346	1348	1346	338
343	20240213	145900	266275699	1347	1347	1347	1347	0
344	20240213	145800	266275699	1347	1347	1347	1347	0
345	20240213	145700	266275699	1347	1347	1347	1347	0
346	20240213	145600	266275699	1347	1347	1347	1347	0
347	20240213	145500	266275699	1347	1347	1347	1347	3
348	20240213	145400	266271658	1347	1347	1347	1347	1542
349	20240213	145300	264194584	1347	1347	1347	1347	55
350	20240213	145200	264120499	1348	1348	1348	1348	209
351	20240213	145100	263838767	1348	1349	1349	1348	51
352	20240213	145000	263769979	1349	1349	1349	1349	19
353	20240213	144900	263744348	1349	1349	1349	1349	55
354	20240213	144800	263670153	1351	1351	1351	1351	0
355	20240213	144700	263670153	1351	1351	1351	1351	0
356	20240213	144600	263670153	1351	1351	1351	1351	0
357	20240213	144500	263670153	1351	1351	1351	1351	0
358	20240213	144400	263670153	1351	1351	1351	1351	0
359	20240213	144300	263670153	1351	1351	1351	1351	26
360	20240213	144200	263635027	1354	1354	1354	1354	0
361	20240213	144100	263635027	1354	1354	1354	1354	0
362	20240213	144000	263635027	1354	1354	1354	1354	0
363	20240213	143900	263635027	1354	1354	1354	1354	0
364	20240213	143800	263635027	1354	1354	1354	1354	0
365	20240213	143700	263635027	1354	1354	1354	1354	0
366	20240213	143600	263635027	1354	1354	1354	1354	107
367	20240213	143500	263490149	1351	1351	1351	1351	50
368	20240213	143400	263422599	1351	1351	1351	1351	0
369	20240213	143300	263422599	1351	1351	1351	1351	0
370	20240213	143200	263422599	1351	1351	1351	1351	0
371	20240213	143100	263422599	1351	1351	1351	1351	1
372	20240213	143000	263421248	1354	1354	1354	1354	10
373	20240213	142900	263407708	1351	1351	1351	1351	0
374	20240213	142800	263407708	1351	1351	1351	1351	0
375	20240213	142700	263407708	1351	1351	1351	1351	0
376	20240213	142600	263407708	1351	1351	1351	1351	118
377	20240213	142500	263248290	1351	1351	1351	1351	0
378	20240213	142400	263248290	1351	1351	1351	1351	0
379	20240213	142300	263248290	1351	1351	1351	1351	0
380	20240213	142200	263248290	1351	1351	1351	1351	0
381	20240213	142100	263248290	1351	1351	1351	1351	0
382	20240213	142000	263248290	1351	1351	1351	1351	0
383	20240213	141900	263248290	1351	1351	1351	1351	0
384	20240213	141800	263248290	1351	1351	1351	1351	0
385	20240213	141700	263248290	1351	1351	1351	1351	0
386	20240213	141600	263248290	1351	1351	1351	1351	0
387	20240213	141500	263248290	1351	1351	1351	1351	0
388	20240213	141400	263248290	1351	1351	1351	1351	0
389	20240213	141300	263248290	1351	1351	1351	1351	0
390	20240213	141200	263248290	1351	1351	1351	1351	0
391	20240213	141100	263248290	1351	1351	1351	1351	18
392	20240213	141000	263223972	1350	1350	1350	1350	0
393	20240213	140900	263223972	1350	1352	1352	1350	304
394	20240213	140800	262813142	1350	1350	1350	1350	0
395	20240213	140700	262813142	1350	1350	1350	1350	0
396	20240213	140600	262813142	1350	1350	1350	1350	0
397	20240213	140500	262813142	1350	1350	1350	1350	2061
398	20240213	140400	260030792	1350	1350	1350	1350	3244
399	20240213	140300	255651392	1349	1349	1349	1349	0
400	20240213	140200	255651392	1349	1349	1349	1349	0
401	20240213	140100	255651392	1349	1349	1349	1349	0
402	20240213	140000	255651392	1349	1349	1349	1349	0
403	20240213	135900	255651392	1349	1349	1349	1349	0
404	20240213	135800	255651392	1349	1349	1349	1349	76
405	20240213	135700	255548868	1349	1349	1349	1349	200
406	20240213	135600	255279068	1348	1348	1348	1348	0
407	20240213	135500	255279068	1348	1348	1348	1348	0
408	20240213	135400	255279068	1348	1348	1348	1348	0
409	20240213	135300	255279068	1348	1348	1348	1348	0
410	20240213	135200	255279068	1348	1348	1348	1348	0
411	20240213	135100	255279068	1348	1348	1348	1348	0
412	20240213	135000	255279068	1348	1348	1348	1348	0
413	20240213	134900	255279068	1348	1348	1348	1348	0
414	20240213	134800	255279068	1348	1348	1348	1348	0
415	20240213	134700	255279068	1348	1348	1348	1348	0
416	20240213	134600	255279068	1348	1348	1348	1348	1
417	20240213	134500	255277720	1347	1347	1347	1347	0
418	20240213	134400	255277720	1347	1347	1347	1347	0
419	20240213	134300	255277720	1347	1347	1347	1347	0
420	20240213	134200	255277720	1347	1348	1348	1347	900
421	20240213	134100	254065062	1349	1349	1349	1349	300
422	20240213	134000	253660362	1349	1349	1349	1349	0
423	20240213	133900	253660362	1349	1349	1349	1349	0
424	20240213	133800	253660362	1349	1349	1349	1349	0
425	20240213	133700	253660362	1349	1349	1349	1349	33
426	20240213	133600	253615845	1349	1349	1349	1349	80
427	20240213	133500	253507925	1349	1349	1349	1349	0
428	20240213	133400	253507925	1349	1349	1349	1349	1
429	20240213	133300	253506576	1349	1349	1349	1349	6
430	20240213	133200	253498482	1349	1349	1349	1349	0
431	20240213	133100	253498482	1349	1349	1349	1349	0
432	20240213	133000	253498482	1349	1349	1349	1349	25
433	20240213	132900	253464757	1349	1349	1349	1349	107
434	20240213	132800	253320414	1349	1349	1349	1349	39
435	20240213	132700	253267803	1350	1350	1350	1350	110
436	20240213	132600	253119303	1350	1350	1350	1350	41
437	20240213	132500	253063953	1350	1350	1350	1350	6
438	20240213	132400	253055853	1349	1349	1349	1349	0
439	20240213	132300	253055853	1349	1349	1349	1349	0
440	20240213	132200	253055853	1349	1349	1349	1349	0
441	20240213	132100	253055853	1349	1349	1349	1349	0
442	20240213	132000	253055853	1349	1349	1349	1349	0
443	20240213	131900	253055853	1349	1349	1349	1349	0
444	20240213	131800	253055853	1349	1349	1349	1349	0
445	20240213	131700	253055853	1349	1355	1355	1349	8833
446	20240213	131600	241139343	1351	1351	1351	1351	0
447	20240213	131500	241139343	1351	1351	1351	1351	0
448	20240213	131400	241139343	1351	1351	1351	1351	0
449	20240213	131300	241139343	1351	1351	1351	1351	0
450	20240213	131200	241139343	1351	1351	1351	1351	0
451	20240213	131100	241139343	1351	1351	1351	1351	781
452	20240213	131000	240084212	1351	1351	1351	1351	3
453	20240213	130900	240080159	1351	1351	1351	1351	39
454	20240213	130800	240027470	1352	1352	1352	1352	261
455	20240213	130700	239674598	1352	1352	1352	1352	0
456	20240213	130600	239674598	1352	1352	1352	1352	0
457	20240213	130500	239674598	1352	1352	1352	1352	0
458	20240213	130400	239674598	1352	1352	1352	1352	280
459	20240213	130300	239296038	1352	1353	1353	1352	367
460	20240213	130200	238799732	1356	1356	1356	1356	0
461	20240213	130100	238799732	1356	1356	1356	1356	0
462	20240213	130000	238799732	1356	1356	1356	1356	0
463	20240213	125900	238799732	1356	1356	1356	1356	0
464	20240213	125800	238799732	1356	1356	1356	1356	0
465	20240213	125700	238799732	1356	1356	1356	1356	647
466	20240213	125600	237922400	1356	1356	1356	1356	122
467	20240213	125500	237756968	1352	1352	1352	1352	0
468	20240213	125400	237756968	1352	1352	1352	1352	50
469	20240213	125300	237689368	1352	1352	1352	1352	100
470	20240213	125200	237554168	1352	1352	1352	1352	0
471	20240213	125100	237554168	1352	1352	1352	1352	0
472	20240213	125000	237554168	1352	1352	1352	1352	0
473	20240213	124900	237554168	1352	1352	1352	1352	0
474	20240213	124800	237554168	1352	1352	1352	1352	0
475	20240213	124700	237554168	1352	1352	1352	1352	100
476	20240213	124600	237418968	1351	1351	1351	1351	0
477	20240213	124500	237418968	1351	1351	1351	1351	0
478	20240213	124400	237418968	1351	1351	1351	1351	0
479	20240213	124300	237418968	1351	1351	1351	1351	0
480	20240213	124200	237418968	1351	1351	1351	1351	4
481	20240213	124100	237413564	1351	1351	1351	1351	0
482	20240213	124000	237413564	1351	1351	1351	1350	4051
483	20240213	123900	231943940	1351	1351	1351	1351	1208
484	20240213	123800	230311932	1351	1351	1351	1351	9
485	20240213	123700	230299773	1351	1351	1351	1351	1
486	20240213	123600	230298422	1350	1350	1350	1350	0
487	20240213	123500	230298422	1350	1350	1350	1350	0
488	20240213	123400	230298422	1350	1351	1351	1350	600
489	20240213	123300	229488132	1356	1352	1356	1351	537
490	20240213	123200	228762269	1356	1356	1356	1356	1
491	20240213	123100	228760913	1352	1352	1352	1352	0
492	20240213	123000	228760913	1352	1352	1352	1352	0
493	20240213	122900	228760913	1352	1352	1352	1352	200
494	20240213	122800	228490513	1353	1353	1353	1353	100
495	20240213	122700	228355213	1356	1356	1356	1356	0
496	20240213	122600	228355213	1356	1356	1356	1356	0
497	20240213	122500	228355213	1356	1356	1356	1356	0
498	20240213	122400	228355213	1356	1356	1356	1356	0
499	20240213	122300	228355213	1356	1356	1356	1356	300
500	20240213	122200	227948413	1352	1352	1352	1352	0
501	20240213	122100	227948413	1352	1353	1353	1352	485
502	20240213	122000	227292311	1353	1353	1353	1353	0
503	20240213	121900	227292311	1353	1353	1353	1353	1000
504	20240213	121800	225939311	1353	1353	1353	1353	61
505	20240213	121700	225856778	1354	1354	1354	1354	639
506	20240213	121600	224991572	1356	1356	1356	1356	0
507	20240213	121500	224991572	1356	1356	1356	1356	280
508	20240213	121400	224611892	1355	1355	1355	1355	100
509	20240213	121300	224476392	1354	1354	1354	1354	0
510	20240213	121200	224476392	1354	1354	1354	1354	0
511	20240213	121100	224476392	1354	1354	1354	1354	0
512	20240213	121000	224476392	1354	1354	1354	1354	300
513	20240213	120900	224070192	1356	1356	1356	1356	1
514	20240213	120800	224068836	1354	1354	1354	1354	300
515	20240213	120700	223662636	1354	1354	1354	1354	0
516	20240213	120600	223662636	1354	1354	1354	1354	100
517	20240213	120500	223527236	1354	1354	1354	1354	45
518	20240213	120400	223466306	1356	1356	1356	1356	0
519	20240213	120300	223466306	1356	1356	1356	1356	791
520	20240213	120200	222393710	1356	1356	1356	1356	0
521	20240213	120100	222393710	1356	1356	1356	1356	2
522	20240213	120000	222390998	1356	1356	1356	1356	35
523	20240213	115900	222343538	1356	1356	1356	1356	0
524	20240213	115800	222343538	1356	1356	1356	1356	33
525	20240213	115700	222298790	1353	1353	1353	1353	0
526	20240213	115600	222298790	1353	1353	1353	1353	270
527	20240213	115500	221933480	1355	1353	1355	1353	84
528	20240213	115400	221819666	1353	1353	1353	1353	0
529	20240213	115300	221819666	1353	1353	1353	1353	0
530	20240213	115200	221819666	1353	1353	1353	1353	0
531	20240213	115100	221819666	1353	1353	1353	1353	0
532	20240213	115000	221819666	1353	1353	1353	1353	0
533	20240213	114900	221819666	1353	1353	1353	1353	0
534	20240213	114800	221819666	1353	1353	1353	1353	0
535	20240213	114700	221819666	1353	1353	1353	1353	0
536	20240213	114600	221819666	1353	1353	1353	1353	100
537	20240213	114500	221684366	1353	1353	1353	1353	100
538	20240213	114400	221549066	1353	1353	1353	1353	0
539	20240213	114300	221549066	1353	1353	1353	1353	0
540	20240213	114200	221549066	1353	1353	1353	1353	0
541	20240213	114100	221549066	1353	1353	1353	1353	6
542	20240213	114000	221540948	1353	1353	1353	1353	0
543	20240213	113900	221540948	1353	1355	1355	1353	1100
544	20240213	113800	220050648	1353	1353	1353	1353	0
545	20240213	113700	220050648	1353	1353	1353	1353	0
546	20240213	113600	220050648	1353	1353	1353	1353	0
547	20240213	113500	220050648	1353	1353	1353	1353	0
548	20240213	113400	220050648	1353	1353	1353	1353	1
549	20240213	113300	220049295	1354	1354	1354	1354	0
550	20240213	113200	220049295	1354	1354	1354	1354	0
551	20240213	113100	220049295	1354	1354	1354	1354	150
552	20240213	113000	219846195	1353	1353	1353	1353	0
553	20240213	112900	219846195	1353	1353	1353	1353	18
554	20240213	112800	219821841	1353	1353	1353	1353	0
555	20240213	112700	219821841	1353	1353	1353	1353	0
556	20240213	112600	219821841	1353	1353	1353	1353	0
557	20240213	112500	219821841	1353	1352	1353	1352	2879
558	20240213	112400	215928443	1351	1351	1351	1351	50
559	20240213	112300	215860893	1350	1350	1350	1350	0
560	20240213	112200	215860893	1350	1350	1350	1350	111
561	20240213	112100	215711043	1349	1349	1349	1349	0
562	20240213	112000	215711043	1349	1349	1349	1349	0
563	20240213	111900	215711043	1349	1349	1349	1349	0
564	20240213	111800	215711043	1349	1349	1349	1349	0
565	20240213	111700	215711043	1349	1349	1349	1349	0
566	20240213	111600	215711043	1349	1349	1349	1349	0
567	20240213	111500	215711043	1349	1349	1349	1349	0
568	20240213	111400	215711043	1349	1349	1349	1349	0
569	20240213	111300	215711043	1349	1349	1349	1349	0
570	20240213	111200	215711043	1349	1349	1349	1349	50
571	20240213	111100	215643593	1349	1349	1349	1349	35
572	20240213	111000	215596378	1349	1349	1349	1349	0
573	20240213	110900	215596378	1349	1349	1349	1349	0
574	20240213	110800	215596378	1349	1349	1349	1349	0
575	20240213	110700	215596378	1349	1350	1350	1349	2000
576	20240213	110600	212897764	1350	1350	1350	1350	0
577	20240213	110500	212897764	1350	1350	1350	1350	0
578	20240213	110400	212897764	1350	1350	1350	1350	0
579	20240213	110300	212897764	1350	1350	1350	1350	200
580	20240213	110200	212627764	1350	1351	1351	1350	400
581	20240213	110100	212087423	1351	1351	1351	1351	0
582	20240213	110000	212087423	1351	1352	1352	1351	201
583	20240213	105900	211815672	1354	1354	1354	1354	100
584	20240213	105800	211680272	1354	1354	1354	1354	0
585	20240213	105700	211680272	1354	1354	1354	1354	0
586	20240213	105600	211680272	1354	1354	1354	1354	133
587	20240213	105500	211500190	1354	1354	1354	1354	2
588	20240213	105400	211497482	1354	1354	1354	1354	0
589	20240213	105300	211497482	1354	1354	1354	1354	0
590	20240213	105200	211497482	1354	1354	1354	1354	24
591	20240213	105100	211464986	1354	1354	1354	1354	18
592	20240213	105000	211440614	1354	1354	1354	1354	0
593	20240213	104900	211440614	1354	1354	1354	1354	140
594	20240213	104800	211251054	1353	1351	1353	1351	162
595	20240213	104700	211031908	1353	1353	1353	1353	789
596	20240213	104600	209964391	1351	1351	1351	1351	0
597	20240213	104500	209964391	1351	1351	1351	1351	29
598	20240213	104400	209925212	1351	1353	1353	1351	366
599	20240213	104300	209430170	1354	1353	1354	1353	16
600	20240213	104200	209408521	1354	1354	1354	1354	0
601	20240213	104100	209408521	1354	1355	1355	1354	282
602	20240213	104000	209026499	1360	1360	1360	1360	0
603	20240213	103900	209026499	1360	1360	1360	1360	0
604	20240213	103800	209026499	1360	1360	1360	1360	0
605	20240213	103700	209026499	1360	1360	1360	1360	0
606	20240213	103600	209026499	1360	1360	1360	1360	0
607	20240213	103500	209026499	1360	1360	1360	1360	0
608	20240213	103400	209026499	1360	1360	1360	1360	0
609	20240213	103300	209026499	1360	1360	1360	1360	2
610	20240213	103200	209023779	1360	1360	1360	1360	0
611	20240213	103100	209023779	1360	1360	1360	1360	0
612	20240213	103000	209023779	1360	1360	1360	1360	0
613	20240213	102900	209023779	1360	1360	1360	1360	0
614	20240213	102800	209023779	1360	1360	1360	1360	107
615	20240213	102700	208878259	1360	1360	1360	1360	4000
616	20240213	102600	203438259	1360	1360	1360	1360	100
617	20240213	102500	203302259	1360	1360	1360	1360	0
618	20240213	102400	203302259	1360	1360	1360	1360	0
619	20240213	102300	203302259	1360	1359	1360	1359	700
620	20240213	102200	202350299	1360	1360	1360	1360	0
621	20240213	102100	202350299	1360	1360	1360	1360	0
622	20240213	102000	202350299	1360	1360	1360	1360	0
623	20240213	101900	202350299	1360	1360	1360	1360	2
624	20240213	101800	202347579	1360	1360	1360	1360	0
625	20240213	101700	202347579	1360	1360	1360	1360	10
626	20240213	101600	202333979	1360	1360	1360	1360	0
627	20240213	101500	202333979	1360	1360	1360	1360	0
628	20240213	101400	202333979	1360	1360	1360	1360	0
629	20240213	101300	202333979	1360	1360	1360	1360	0
630	20240213	101200	202333979	1360	1360	1360	1360	0
631	20240213	101100	202333979	1360	1360	1360	1360	0
632	20240213	101000	202333979	1360	1360	1360	1360	0
633	20240213	100900	202333979	1360	1360	1360	1360	0
634	20240213	100800	202333979	1360	1359	1360	1359	3353
635	20240213	100700	197774676	1359	1353	1359	1353	146
636	20240213	100600	197576286	1353	1353	1353	1353	1
637	20240213	100500	197574933	1359	1359	1359	1359	0
638	20240213	100400	197574933	1359	1359	1359	1359	0
639	20240213	100300	197574933	1359	1358	1359	1358	1475
640	20240213	100200	195571881	1358	1358	1358	1358	0
641	20240213	100100	195571881	1358	1358	1358	1358	0
642	20240213	100000	195571881	1358	1358	1358	1351	202
643	20240213	095900	195298965	1352	1351	1352	1351	169
644	20240213	095800	195070628	1351	1358	1358	1350	1265
645	20240213	095700	193359752	1358	1358	1358	1358	0
646	20240213	095600	193359752	1358	1358	1358	1358	0
647	20240213	095500	193359752	1358	1358	1358	1358	0
648	20240213	095400	193359752	1358	1355	1358	1355	4
649	20240213	095300	193354329	1355	1355	1355	1355	515
650	20240213	095200	192656504	1356	1356	1356	1356	0
651	20240213	095100	192656504	1356	1357	1357	1356	833
652	20240213	095000	191526815	1357	1358	1359	1357	427
653	20240213	094900	190947114	1359	1358	1359	1358	11
654	20240213	094800	190932175	1358	1363	1363	1358	514
655	20240213	094700	190233189	1363	1363	1363	1363	9
656	20240213	094600	190220922	1363	1363	1363	1363	1
657	20240213	094500	190219559	1364	1364	1364	1364	11
658	20240213	094400	190204555	1364	1364	1364	1364	3
659	20240213	094300	190200463	1364	1362	1364	1362	135
660	20240213	094200	190016489	1362	1362	1362	1362	156
661	20240213	094100	189804017	1361	1360	1361	1360	51
662	20240213	094000	189734633	1361	1361	1361	1361	350
663	20240213	093900	189258283	1362	1361	1362	1361	200
664	20240213	093800	188985973	1362	1357	1362	1357	12
665	20240213	093700	188969659	1357	1357	1357	1356	1126
666	20240213	093600	187442751	1362	1362	1362	1362	0
667	20240213	093500	187442751	1362	1362	1362	1362	0
668	20240213	093400	187442751	1362	1357	1362	1357	298
669	20240213	093300	187037375	1357	1357	1357	1357	249
670	20240213	093200	186699482	1362	1362	1362	1362	0
671	20240213	093100	186699482	1362	1362	1362	1357	452
672	20240213	093000	186086005	1358	1358	1358	1358	0
673	20240213	092900	186086005	1358	1358	1358	1358	0
674	20240213	092800	186086005	1358	1358	1358	1358	495
675	20240213	092700	185413795	1359	1362	1362	1359	311
676	20240213	092600	184990363	1362	1363	1363	1362	253
677	20240213	092500	184645773	1358	1363	1363	1358	439
678	20240213	092400	184048861	1363	1363	1363	1363	3
679	20240213	092300	184044772	1358	1364	1364	1358	4966
680	20240213	092200	177300314	1365	1365	1365	1365	0
681	20240213	092100	177300314	1365	1365	1365	1365	240
682	20240213	092000	176972714	1356	1364	1366	1356	1225
683	20240213	091900	175306528	1366	1365	1366	1364	760
684	20240213	091800	174269178	1366	1367	1367	1366	1738
685	20240213	091700	171894954	1367	1368	1371	1367	120
686	20240213	091600	171730769	1369	1374	1374	1369	1501
687	20240213	091500	169672922	1371	1372	1374	1371	2127
688	20240213	091400	166755310	1372	1372	1372	1372	172
689	20240213	091300	166519326	1372	1372	1372	1366	176
690	20240213	091200	166278322	1366	1370	1372	1366	557
691	20240213	091100	165514830	1370	1373	1373	1368	8462
692	20240213	091000	153920413	1372	1360	1372	1354	16485
693	20240213	090900	131440049	1354	1362	1362	1354	2937
694	20240213	090800	127460480	1362	1365	1368	1362	816
695	20240213	090700	126345624	1364	1361	1368	1360	3874
696	20240213	090600	121058924	1361	1373	1373	1361	2557
697	20240213	090500	117559444	1371	1375	1377	1369	22895
698	20240213	090400	86193986	1371	1369	1379	1369	20576
699	20240213	090300	57926456	1361	1356	1372	1353	12823
700	20240213	090200	40456286	1354	1349	1354	1349	3797
701	20240213	090100	35328273	1334	1342	1348	1331	8102
702	20240213	090000	24447369	1330	1338	1343	1325	18282