Files
KissMeData/323230/min/candle-20240213.csv
2024-11-17 15:27:48 +09:00

723 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,210000,1877022547,1641,1641,1641,1641,5693
20240213,205900,1877022547,1641,1641,1641,1641,0
20240213,205800,1877022547,1641,1641,1641,1641,0
20240213,205700,1877022547,1641,1641,1641,1641,0
20240213,205600,1877022547,1641,1641,1641,1641,0
20240213,205500,1877022547,1641,1641,1641,1641,0
20240213,205400,1877022547,1641,1641,1641,1641,0
20240213,205300,1877022547,1641,1641,1641,1641,0
20240213,205200,1877022547,1641,1641,1641,1641,0
20240213,205100,1877022547,1641,1641,1641,1641,0
20240213,205000,1877022547,1641,1641,1641,1641,0
20240213,204900,1877022547,1641,1641,1641,1641,0
20240213,204800,1877022547,1641,1641,1641,1641,0
20240213,204700,1877022547,1641,1641,1641,1641,0
20240213,204600,1877022547,1641,1641,1641,1641,0
20240213,204500,1877022547,1641,1641,1641,1641,0
20240213,204400,1877022547,1641,1641,1641,1641,0
20240213,204300,1877022547,1641,1641,1641,1641,0
20240213,204200,1877022547,1641,1641,1641,1641,0
20240213,204100,1877022547,1641,1641,1641,1641,0
20240213,204000,1877022547,1641,1641,1641,1641,0
20240213,203900,1877022547,1641,1641,1641,1641,0
20240213,203800,1877022547,1641,1641,1641,1641,0
20240213,203700,1877022547,1641,1641,1641,1641,0
20240213,203600,1877022547,1641,1641,1641,1641,0
20240213,203500,1877022547,1641,1641,1641,1641,0
20240213,203400,1877022547,1641,1641,1641,1641,0
20240213,203300,1877022547,1641,1641,1641,1641,0
20240213,203200,1877022547,1641,1641,1641,1641,0
20240213,203100,1877022547,1641,1641,1641,1641,0
20240213,203000,1877022547,1641,1641,1641,1641,5693
20240213,202900,1877022547,1641,1641,1641,1641,0
20240213,202800,1877022547,1641,1641,1641,1641,0
20240213,202700,1877022547,1641,1641,1641,1641,0
20240213,202600,1877022547,1641,1641,1641,1641,0
20240213,202500,1877022547,1641,1641,1641,1641,0
20240213,202400,1877022547,1641,1641,1641,1641,0
20240213,202300,1877022547,1641,1641,1641,1641,0
20240213,202200,1877022547,1641,1641,1641,1641,0
20240213,202100,1877022547,1641,1641,1641,1641,0
20240213,202000,1877022547,1641,1641,1641,1641,0
20240213,201900,1877022547,1641,1641,1641,1641,0
20240213,201800,1877022547,1641,1641,1641,1641,0
20240213,201700,1877022547,1641,1641,1641,1641,0
20240213,201600,1877022547,1641,1641,1641,1641,0
20240213,201500,1877022547,1641,1641,1641,1641,0
20240213,201400,1877022547,1641,1641,1641,1641,0
20240213,201300,1877022547,1641,1641,1641,1641,0
20240213,201200,1877022547,1641,1641,1641,1641,0
20240213,201100,1877022547,1641,1641,1641,1641,0
20240213,201000,1877022547,1641,1641,1641,1641,0
20240213,200900,1877022547,1641,1641,1641,1641,0
20240213,200800,1877022547,1641,1641,1641,1641,0
20240213,200700,1877022547,1641,1641,1641,1641,0
20240213,200600,1877022547,1641,1641,1641,1641,0
20240213,200500,1877022547,1641,1641,1641,1641,0
20240213,200400,1877022547,1641,1641,1641,1641,0
20240213,200300,1877022547,1641,1641,1641,1641,0
20240213,200200,1877022547,1641,1641,1641,1641,0
20240213,200100,1877022547,1641,1641,1641,1641,0
20240213,200000,1877022547,1641,1641,1641,1641,5693
20240213,195900,1877022547,1641,1641,1641,1641,0
20240213,195800,1877022547,1641,1641,1641,1641,0
20240213,195700,1877022547,1641,1641,1641,1641,0
20240213,195600,1877022547,1641,1641,1641,1641,0
20240213,195500,1877022547,1641,1641,1641,1641,0
20240213,195400,1877022547,1641,1641,1641,1641,0
20240213,195300,1877022547,1641,1641,1641,1641,0
20240213,195200,1877022547,1641,1641,1641,1641,0
20240213,195100,1877022547,1641,1641,1641,1641,0
20240213,195000,1877022547,1641,1641,1641,1641,0
20240213,194900,1877022547,1641,1641,1641,1641,0
20240213,194800,1877022547,1641,1641,1641,1641,0
20240213,194700,1877022547,1641,1641,1641,1641,0
20240213,194600,1877022547,1641,1641,1641,1641,0
20240213,194500,1877022547,1641,1641,1641,1641,0
20240213,194400,1877022547,1641,1641,1641,1641,0
20240213,194300,1877022547,1641,1641,1641,1641,0
20240213,194200,1877022547,1641,1641,1641,1641,0
20240213,194100,1877022547,1641,1641,1641,1641,0
20240213,194000,1877022547,1641,1641,1641,1641,0
20240213,193900,1877022547,1641,1641,1641,1641,0
20240213,193800,1877022547,1641,1641,1641,1641,0
20240213,193700,1877022547,1641,1641,1641,1641,0
20240213,193600,1877022547,1641,1641,1641,1641,0
20240213,193500,1877022547,1641,1641,1641,1641,0
20240213,193400,1877022547,1641,1641,1641,1641,0
20240213,193300,1877022547,1641,1641,1641,1641,0
20240213,193200,1877022547,1641,1641,1641,1641,0
20240213,193100,1877022547,1641,1641,1641,1641,0
20240213,193000,1877022547,1641,1641,1641,1641,5693
20240213,192900,1877022547,1641,1641,1641,1641,0
20240213,192800,1877022547,1641,1641,1641,1641,0
20240213,192700,1877022547,1641,1641,1641,1641,0
20240213,192600,1877022547,1641,1641,1641,1641,0
20240213,192500,1877022547,1641,1641,1641,1641,0
20240213,192400,1877022547,1641,1641,1641,1641,0
20240213,192300,1877022547,1641,1641,1641,1641,0
20240213,192200,1877022547,1641,1641,1641,1641,0
20240213,192100,1877022547,1641,1641,1641,1641,0
20240213,192000,1877022547,1641,1641,1641,1641,0
20240213,191900,1877022547,1641,1641,1641,1641,0
20240213,191800,1877022547,1641,1641,1641,1641,0
20240213,191700,1877022547,1641,1641,1641,1641,0
20240213,191600,1877022547,1641,1641,1641,1641,0
20240213,191500,1877022547,1641,1641,1641,1641,0
20240213,191400,1877022547,1641,1641,1641,1641,0
20240213,191300,1877022547,1641,1641,1641,1641,0
20240213,191200,1877022547,1641,1641,1641,1641,0
20240213,191100,1877022547,1641,1641,1641,1641,0
20240213,191000,1877022547,1641,1641,1641,1641,0
20240213,190900,1877022547,1641,1641,1641,1641,0
20240213,190800,1877022547,1641,1641,1641,1641,0
20240213,190700,1877022547,1641,1641,1641,1641,0
20240213,190600,1877022547,1641,1641,1641,1641,0
20240213,190500,1877022547,1641,1641,1641,1641,0
20240213,190400,1877022547,1641,1641,1641,1641,0
20240213,190300,1877022547,1641,1641,1641,1641,0
20240213,190200,1877022547,1641,1641,1641,1641,0
20240213,190100,1877022547,1641,1641,1641,1641,0
20240213,190000,1877022547,1641,1641,1641,1641,5693
20240213,185900,1877022547,1641,1641,1641,1641,0
20240213,185800,1877022547,1641,1641,1641,1641,0
20240213,185700,1877022547,1641,1641,1641,1641,0
20240213,185600,1877022547,1641,1641,1641,1641,0
20240213,185500,1877022547,1641,1641,1641,1641,0
20240213,185400,1877022547,1641,1641,1641,1641,0
20240213,185300,1877022547,1641,1641,1641,1641,0
20240213,185200,1877022547,1641,1641,1641,1641,0
20240213,185100,1877022547,1641,1641,1641,1641,0
20240213,185000,1877022547,1641,1641,1641,1641,0
20240213,184900,1877022547,1641,1641,1641,1641,0
20240213,184800,1877022547,1641,1641,1641,1641,0
20240213,184700,1877022547,1641,1641,1641,1641,0
20240213,184600,1877022547,1641,1641,1641,1641,0
20240213,184500,1877022547,1641,1641,1641,1641,0
20240213,184400,1877022547,1641,1641,1641,1641,0
20240213,184300,1877022547,1641,1641,1641,1641,0
20240213,184200,1877022547,1641,1641,1641,1641,0
20240213,184100,1877022547,1641,1641,1641,1641,0
20240213,184000,1877022547,1641,1641,1641,1641,0
20240213,183900,1877022547,1641,1641,1641,1641,0
20240213,183800,1877022547,1641,1641,1641,1641,0
20240213,183700,1877022547,1641,1641,1641,1641,0
20240213,183600,1877022547,1641,1641,1641,1641,0
20240213,183500,1877022547,1641,1641,1641,1641,0
20240213,183400,1877022547,1641,1641,1641,1641,0
20240213,183300,1877022547,1641,1641,1641,1641,0
20240213,183200,1877022547,1641,1641,1641,1641,0
20240213,183100,1877022547,1641,1641,1641,1641,0
20240213,183000,1877022547,1641,1641,1641,1641,5693
20240213,182900,1877022547,1641,1641,1641,1641,0
20240213,182800,1877022547,1641,1641,1641,1641,0
20240213,182700,1877022547,1641,1641,1641,1641,0
20240213,182600,1877022547,1641,1641,1641,1641,0
20240213,182500,1877022547,1641,1641,1641,1641,0
20240213,182400,1877022547,1641,1641,1641,1641,0
20240213,182300,1877022547,1641,1641,1641,1641,0
20240213,182200,1877022547,1641,1641,1641,1641,0
20240213,182100,1877022547,1641,1641,1641,1641,0
20240213,182000,1877022547,1641,1641,1641,1641,0
20240213,181900,1877022547,1641,1641,1641,1641,0
20240213,181800,1877022547,1641,1641,1641,1641,0
20240213,181700,1877022547,1641,1641,1641,1641,0
20240213,181600,1877022547,1641,1641,1641,1641,0
20240213,181500,1877022547,1641,1641,1641,1641,0
20240213,181400,1877022547,1641,1641,1641,1641,0
20240213,181300,1877022547,1641,1641,1641,1641,0
20240213,181200,1877022547,1641,1641,1641,1641,0
20240213,181100,1877022547,1641,1641,1641,1641,0
20240213,181000,1877022547,1641,1641,1641,1641,0
20240213,180900,1877022547,1641,1641,1641,1641,0
20240213,180800,1877022547,1641,1641,1641,1641,0
20240213,180700,1877022547,1641,1641,1641,1641,0
20240213,180600,1877022547,1641,1641,1641,1641,0
20240213,180500,1877022547,1641,1641,1641,1641,0
20240213,180400,1877022547,1641,1641,1641,1641,0
20240213,180300,1877022547,1641,1641,1641,1641,0
20240213,180200,1877022547,1641,1641,1641,1641,0
20240213,180100,1877022547,1641,1641,1641,1641,0
20240213,180000,1877022547,1641,1641,1641,1641,5693
20240213,175900,1877022547,1641,1641,1641,1641,0
20240213,175800,1877022547,1641,1641,1641,1641,0
20240213,175700,1877022547,1641,1641,1641,1641,0
20240213,175600,1877022547,1641,1641,1641,1641,0
20240213,175500,1877022547,1641,1641,1641,1641,0
20240213,175400,1877022547,1641,1641,1641,1641,0
20240213,175300,1877022547,1641,1641,1641,1641,0
20240213,175200,1877022547,1641,1641,1641,1641,0
20240213,175100,1877022547,1641,1641,1641,1641,0
20240213,175000,1877022547,1641,1641,1641,1641,0
20240213,174900,1877022547,1641,1641,1641,1641,0
20240213,174800,1877022547,1641,1641,1641,1641,0
20240213,174700,1877022547,1641,1641,1641,1641,0
20240213,174600,1877022547,1641,1641,1641,1641,0
20240213,174500,1877022547,1641,1641,1641,1641,0
20240213,174400,1877022547,1641,1641,1641,1641,0
20240213,174300,1877022547,1641,1641,1641,1641,0
20240213,174200,1877022547,1641,1641,1641,1641,0
20240213,174100,1877022547,1641,1641,1641,1641,0
20240213,174000,1877022547,1641,1641,1641,1641,0
20240213,173900,1877022547,1641,1641,1641,1641,0
20240213,173800,1877022547,1641,1641,1641,1641,0
20240213,173700,1877022547,1641,1641,1641,1641,0
20240213,173600,1877022547,1641,1641,1641,1641,0
20240213,173500,1877022547,1641,1641,1641,1641,0
20240213,173400,1877022547,1641,1641,1641,1641,0
20240213,173300,1877022547,1641,1641,1641,1641,0
20240213,173200,1877022547,1641,1641,1641,1641,0
20240213,173100,1877022547,1641,1641,1641,1641,0
20240213,173000,1877022547,1641,1641,1641,1641,5693
20240213,172900,1877022547,1641,1641,1641,1641,0
20240213,172800,1877022547,1641,1641,1641,1641,0
20240213,172700,1877022547,1641,1641,1641,1641,0
20240213,172600,1877022547,1641,1641,1641,1641,0
20240213,172500,1877022547,1641,1641,1641,1641,0
20240213,172400,1877022547,1641,1641,1641,1641,0
20240213,172300,1877022547,1641,1641,1641,1641,0
20240213,172200,1877022547,1641,1641,1641,1641,0
20240213,172100,1877022547,1641,1641,1641,1641,0
20240213,172000,1877022547,1641,1641,1641,1641,0
20240213,171900,1877022547,1641,1641,1641,1641,0
20240213,171800,1877022547,1641,1641,1641,1641,0
20240213,171700,1877022547,1641,1641,1641,1641,0
20240213,171600,1877022547,1641,1641,1641,1641,0
20240213,171500,1877022547,1641,1641,1641,1641,0
20240213,171400,1877022547,1641,1641,1641,1641,0
20240213,171300,1877022547,1641,1641,1641,1641,0
20240213,171200,1877022547,1641,1641,1641,1641,0
20240213,171100,1877022547,1641,1641,1641,1641,0
20240213,171000,1877022547,1641,1641,1641,1641,0
20240213,170900,1877022547,1641,1641,1641,1641,0
20240213,170800,1877022547,1641,1641,1641,1641,0
20240213,170700,1877022547,1641,1641,1641,1641,0
20240213,170600,1877022547,1641,1641,1641,1641,0
20240213,170500,1877022547,1641,1641,1641,1641,0
20240213,170400,1877022547,1641,1641,1641,1641,0
20240213,170300,1877022547,1641,1641,1641,1641,0
20240213,170200,1877022547,1641,1641,1641,1641,0
20240213,170100,1877022547,1641,1641,1641,1641,0
20240213,170000,1877022547,1641,1641,1641,1641,5693
20240213,165900,1877022547,1641,1641,1641,1641,0
20240213,165800,1877022547,1641,1641,1641,1641,0
20240213,165700,1877022547,1641,1641,1641,1641,0
20240213,165600,1877022547,1641,1641,1641,1641,0
20240213,165500,1877022547,1641,1641,1641,1641,0
20240213,165400,1877022547,1641,1641,1641,1641,0
20240213,165300,1877022547,1641,1641,1641,1641,0
20240213,165200,1877022547,1641,1641,1641,1641,0
20240213,165100,1877022547,1641,1641,1641,1641,0
20240213,165000,1877022547,1641,1641,1641,1641,0
20240213,164900,1877022547,1641,1641,1641,1641,0
20240213,164800,1877022547,1641,1641,1641,1641,0
20240213,164700,1877022547,1641,1641,1641,1641,0
20240213,164600,1877022547,1641,1641,1641,1641,0
20240213,164500,1877022547,1641,1641,1641,1641,0
20240213,164400,1877022547,1641,1641,1641,1641,0
20240213,164300,1877022547,1641,1641,1641,1641,0
20240213,164200,1877022547,1641,1641,1641,1641,0
20240213,164100,1877022547,1641,1641,1641,1641,0
20240213,164000,1877022547,1641,1641,1641,1641,0
20240213,163900,1877022547,1641,1641,1641,1641,0
20240213,163800,1877022547,1641,1641,1641,1641,0
20240213,163700,1877022547,1641,1641,1641,1641,0
20240213,163600,1877022547,1641,1641,1641,1641,0
20240213,163500,1877022547,1641,1641,1641,1641,0
20240213,163400,1877022547,1641,1641,1641,1641,0
20240213,163300,1877022547,1641,1641,1641,1641,0
20240213,163200,1877022547,1641,1641,1641,1641,0
20240213,163100,1877022547,1641,1641,1641,1641,0
20240213,163000,1877022547,1641,1641,1641,1641,5693
20240213,162900,1877022547,1641,1641,1641,1641,0
20240213,162800,1877022547,1641,1641,1641,1641,0
20240213,162700,1877022547,1641,1641,1641,1641,0
20240213,162600,1877022547,1641,1641,1641,1641,0
20240213,162500,1877022547,1641,1641,1641,1641,0
20240213,162400,1877022547,1641,1641,1641,1641,0
20240213,162300,1877022547,1641,1641,1641,1641,0
20240213,162200,1877022547,1641,1641,1641,1641,0
20240213,162100,1877022547,1641,1641,1641,1641,0
20240213,162000,1877022547,1641,1641,1641,1641,0
20240213,161900,1877022547,1641,1641,1641,1641,0
20240213,161800,1877022547,1641,1641,1641,1641,0
20240213,161700,1877022547,1641,1641,1641,1641,0
20240213,161600,1877022547,1641,1641,1641,1641,0
20240213,161500,1877022547,1641,1641,1641,1641,0
20240213,161400,1877022547,1641,1641,1641,1641,0
20240213,161300,1877022547,1641,1641,1641,1641,0
20240213,161200,1877022547,1641,1641,1641,1641,0
20240213,161100,1877022547,1641,1641,1641,1641,0
20240213,161000,1877022547,1641,1641,1641,1641,0
20240213,160900,1877022547,1641,1641,1641,1641,0
20240213,160800,1877022547,1641,1641,1641,1641,0
20240213,160700,1877022547,1641,1641,1641,1641,0
20240213,160600,1877022547,1641,1641,1641,1641,0
20240213,160500,1877022547,1641,1641,1641,1641,0
20240213,160400,1877022547,1641,1641,1641,1641,0
20240213,160300,1877022547,1641,1641,1641,1641,0
20240213,160200,1877022547,1641,1641,1641,1641,0
20240213,160100,1877022547,1641,1641,1641,1641,0
20240213,160000,1877022547,1641,1641,1641,1641,5693
20240213,155900,1877022547,1641,1641,1641,1641,0
20240213,155800,1877022547,1641,1641,1641,1641,0
20240213,155700,1877022547,1641,1641,1641,1641,0
20240213,155600,1877022547,1641,1641,1641,1641,0
20240213,155500,1877022547,1641,1641,1641,1641,0
20240213,155400,1877022547,1641,1641,1641,1641,0
20240213,155300,1877022547,1641,1641,1641,1641,0
20240213,155200,1877022547,1641,1641,1641,1641,0
20240213,155100,1877022547,1641,1641,1641,1641,0
20240213,155000,1877022547,1641,1641,1641,1641,0
20240213,154900,1877022547,1641,1641,1641,1641,0
20240213,154800,1877022547,1641,1641,1641,1641,0
20240213,154700,1877022547,1641,1641,1641,1641,0
20240213,154600,1877022547,1641,1641,1641,1641,0
20240213,154500,1877022547,1641,1641,1641,1641,0
20240213,154400,1877022547,1641,1641,1641,1641,0
20240213,154300,1877022547,1641,1641,1641,1641,0
20240213,154200,1877022547,1641,1641,1641,1641,0
20240213,154100,1877022547,1641,1641,1641,1641,0
20240213,154000,1877022547,1641,1641,1641,1641,0
20240213,153900,1877022547,1641,1641,1641,1641,0
20240213,153800,1877022547,1641,1641,1641,1641,0
20240213,153700,1877022547,1641,1641,1641,1641,0
20240213,153600,1877022547,1641,1641,1641,1641,0
20240213,153500,1877022547,1641,1641,1641,1641,0
20240213,153400,1877022547,1641,1641,1641,1641,0
20240213,153300,1877022547,1641,1641,1641,1641,0
20240213,153200,1877022547,1641,1641,1641,1641,0
20240213,153100,1877022547,1641,1641,1641,1641,0
20240213,153000,1877022547,1641,1641,1641,1641,11386
20240213,152900,1867680334,1630,1630,1630,1630,0
20240213,152800,1867680334,1630,1630,1630,1630,0
20240213,152700,1867680334,1630,1630,1630,1630,0
20240213,152600,1867680334,1630,1630,1630,1630,0
20240213,152500,1867680334,1630,1630,1630,1630,0
20240213,152400,1867680334,1630,1630,1630,1630,0
20240213,152300,1867680334,1630,1630,1630,1630,0
20240213,152200,1867680334,1630,1630,1630,1630,0
20240213,152100,1867680334,1630,1630,1630,1630,0
20240213,152000,1867680334,1630,1630,1630,1630,0
20240213,151900,1867680334,1630,1630,1630,1625,856
20240213,151800,1866287804,1625,1626,1630,1625,1100
20240213,151700,1864496327,1629,1629,1629,1629,0
20240213,151600,1864496327,1629,1632,1632,1622,10763
20240213,151500,1847021481,1634,1635,1639,1634,3125
20240213,151400,1841912104,1635,1640,1640,1635,4547
20240213,151300,1834476180,1636,1638,1639,1636,1018
20240213,151200,1832810547,1636,1642,1642,1636,390
20240213,151100,1832172501,1636,1642,1642,1636,52
20240213,151000,1832087357,1642,1642,1642,1642,0
20240213,150900,1832087357,1642,1643,1643,1642,366
20240213,150800,1831486336,1648,1648,1648,1648,0
20240213,150700,1831486336,1648,1642,1648,1642,2510
20240213,150600,1827361127,1642,1642,1642,1635,1752
20240213,150500,1824487795,1642,1642,1642,1642,0
20240213,150400,1824487795,1642,1634,1642,1634,22859
20240213,150300,1787064124,1629,1629,1629,1629,0
20240213,150200,1787064124,1629,1629,1629,1629,3
20240213,150100,1787059237,1628,1628,1635,1628,1171
20240213,150000,1785152841,1635,1629,1636,1628,780
20240213,145900,1783882984,1637,1637,1637,1637,0
20240213,145800,1783882984,1637,1637,1637,1637,1
20240213,145700,1783881347,1637,1637,1637,1637,0
20240213,145600,1783881347,1637,1637,1637,1637,0
20240213,145500,1783881347,1637,1637,1637,1637,1
20240213,145400,1783879710,1637,1637,1637,1637,1
20240213,145300,1783878073,1637,1637,1637,1637,0
20240213,145200,1783878073,1637,1637,1637,1637,0
20240213,145100,1783878073,1637,1631,1637,1631,1825
20240213,145000,1780895766,1631,1631,1631,1631,43
20240213,144900,1780825633,1627,1627,1627,1627,0
20240213,144800,1780825633,1627,1627,1627,1627,4
20240213,144700,1780819125,1633,1633,1633,1633,2
20240213,144600,1780815859,1629,1629,1629,1629,116
20240213,144500,1780626895,1635,1635,1635,1635,1
20240213,144400,1780625260,1629,1630,1630,1629,7
20240213,144300,1780613852,1629,1629,1629,1629,0
20240213,144200,1780613852,1629,1629,1629,1629,0
20240213,144100,1780613852,1629,1629,1629,1629,0
20240213,144000,1780613852,1629,1629,1629,1629,99
20240213,143900,1780452581,1629,1630,1630,1629,785
20240213,143800,1779173161,1631,1631,1631,1631,0
20240213,143700,1779173161,1631,1631,1631,1631,0
20240213,143600,1779173161,1631,1631,1631,1631,558
20240213,143500,1778263063,1641,1641,1641,1641,0
20240213,143400,1778263063,1641,1634,1641,1631,1519
20240213,143300,1775783039,1640,1640,1640,1640,0
20240213,143200,1775783039,1640,1640,1640,1640,0
20240213,143100,1775783039,1640,1640,1640,1640,0
20240213,143000,1775783039,1640,1635,1640,1634,662
20240213,142900,1774701044,1641,1639,1641,1635,1640
20240213,142800,1772016378,1639,1639,1639,1639,1
20240213,142700,1772014739,1639,1639,1639,1639,4
20240213,142600,1772008183,1639,1639,1639,1639,3
20240213,142500,1772003266,1643,1642,1643,1642,105
20240213,142400,1771830801,1643,1643,1643,1643,0
20240213,142300,1771830801,1643,1643,1643,1643,0
20240213,142200,1771830801,1643,1643,1643,1643,5
20240213,142100,1771822586,1642,1642,1642,1642,1
20240213,142000,1771820944,1643,1643,1643,1643,1050
20240213,141900,1770095794,1642,1642,1642,1642,100
20240213,141800,1769931594,1641,1641,1641,1641,400
20240213,141700,1769275194,1632,1629,1632,1629,6300
20240213,141600,1758994130,1632,1632,1632,1632,0
20240213,141500,1758994130,1632,1624,1632,1624,1926
20240213,141400,1755859106,1633,1625,1633,1625,1201
20240213,141300,1753907473,1625,1625,1625,1625,1039
20240213,141200,1752219098,1633,1634,1634,1633,132
20240213,141100,1752003541,1633,1633,1633,1633,393
20240213,141000,1751361772,1633,1633,1633,1633,0
20240213,140900,1751361772,1633,1633,1633,1633,0
20240213,140800,1751361772,1633,1633,1633,1633,0
20240213,140700,1751361772,1633,1633,1633,1633,0
20240213,140600,1751361772,1633,1633,1633,1633,3
20240213,140500,1751356873,1633,1633,1633,1633,0
20240213,140400,1751356873,1633,1633,1633,1633,3
20240213,140300,1751351974,1634,1634,1634,1634,0
20240213,140200,1751351974,1634,1634,1634,1634,0
20240213,140100,1751351974,1634,1634,1634,1634,0
20240213,140000,1751351974,1634,1634,1634,1634,0
20240213,135900,1751351974,1634,1634,1634,1634,0
20240213,135800,1751351974,1634,1634,1634,1634,2
20240213,135700,1751348706,1634,1634,1634,1634,1
20240213,135600,1751347072,1635,1635,1635,1635,1
20240213,135500,1751345437,1624,1624,1624,1624,450
20240213,135400,1750614637,1624,1624,1624,1624,50
20240213,135300,1750533437,1624,1625,1625,1624,234
20240213,135200,1750153330,1634,1634,1634,1634,941
20240213,135100,1748615736,1638,1621,1638,1621,840
20240213,135000,1747246926,1617,1617,1617,1617,6
20240213,134900,1747237224,1623,1623,1623,1623,577
20240213,134800,1746300753,1623,1621,1623,1615,3983
20240213,134700,1739859077,1629,1631,1631,1629,397
20240213,134600,1739212271,1629,1625,1629,1625,1578
20240213,134500,1736644717,1625,1625,1625,1625,0
20240213,134400,1736644717,1625,1624,1625,1624,957
20240213,134300,1735090547,1624,1620,1624,1617,4789
20240213,134200,1727330124,1627,1627,1627,1627,0
20240213,134100,1727330124,1627,1627,1627,1627,1
20240213,134000,1727328497,1627,1627,1627,1627,0
20240213,133900,1727328497,1627,1627,1627,1627,0
20240213,133800,1727328497,1627,1629,1629,1627,349
20240213,133700,1726760170,1629,1630,1630,1629,282
20240213,133600,1726300685,1630,1630,1630,1630,623
20240213,133500,1725285195,1630,1630,1630,1630,54
20240213,133400,1725197175,1631,1630,1631,1630,331
20240213,133300,1724657644,1631,1631,1631,1631,9
20240213,133200,1724642965,1631,1632,1632,1631,58
20240213,133100,1724548310,1632,1635,1635,1632,384
20240213,133000,1723921514,1646,1646,1646,1646,0
20240213,132900,1723921514,1646,1646,1646,1646,0
20240213,132800,1723921514,1646,1645,1646,1645,1040
20240213,132700,1722209872,1646,1646,1646,1646,1
20240213,132600,1722208226,1636,1636,1636,1636,0
20240213,132500,1722208226,1636,1636,1636,1636,1039
20240213,132400,1720508422,1636,1646,1646,1636,644
20240213,132300,1719452185,1650,1648,1650,1648,528
20240213,132200,1718581041,1646,1646,1646,1646,50
20240213,132100,1718498741,1649,1649,1649,1649,0
20240213,132000,1718498741,1649,1645,1650,1645,3260
20240213,131900,1713122839,1645,1645,1645,1645,500
20240213,131800,1712300339,1641,1640,1641,1639,4055
20240213,131700,1705648980,1639,1639,1639,1639,16
20240213,131600,1705622756,1639,1639,1639,1639,34
20240213,131500,1705567030,1641,1641,1641,1641,0
20240213,131400,1705567030,1641,1641,1641,1641,0
20240213,131300,1705567030,1641,1641,1641,1641,0
20240213,131200,1705567030,1641,1631,1641,1631,3001
20240213,131100,1700672389,1641,1641,1641,1641,195
20240213,131000,1700352394,1641,1641,1641,1641,0
20240213,130900,1700352394,1641,1641,1641,1641,0
20240213,130800,1700352394,1641,1639,1641,1639,252
20240213,130700,1699939342,1631,1631,1631,1631,11
20240213,130600,1699921401,1630,1631,1631,1630,154
20240213,130500,1699670378,1630,1636,1636,1630,1000
20240213,130400,1698040202,1636,1636,1636,1636,0
20240213,130300,1698040202,1636,1636,1636,1636,0
20240213,130200,1698040202,1636,1636,1636,1636,0
20240213,130100,1698040202,1636,1635,1636,1635,382
20240213,130000,1697415462,1636,1636,1636,1636,30
20240213,125900,1697366382,1637,1637,1637,1637,4
20240213,125800,1697359834,1631,1632,1632,1629,288
20240213,125700,1696890181,1643,1638,1643,1638,2
20240213,125600,1696886900,1632,1638,1638,1632,2568
20240213,125500,1692684456,1639,1649,1649,1639,200
20240213,125400,1692355606,1649,1649,1649,1649,0
20240213,125300,1692355606,1649,1649,1649,1649,1
20240213,125200,1692353957,1649,1649,1649,1649,1
20240213,125100,1692352308,1648,1648,1648,1648,30
20240213,125000,1692302868,1648,1648,1648,1648,32
20240213,124900,1692250132,1649,1649,1649,1649,0
20240213,124800,1692250132,1649,1645,1649,1639,3908
20240213,124700,1685823350,1645,1645,1645,1645,38
20240213,124600,1685760840,1640,1640,1640,1640,0
20240213,124500,1685760840,1640,1640,1640,1640,39
20240213,124400,1685696880,1640,1641,1641,1636,190
20240213,124300,1685385428,1640,1645,1646,1640,611
20240213,124200,1684381671,1645,1658,1658,1645,421
20240213,124100,1683688770,1651,1651,1651,1651,13
20240213,124000,1683667307,1648,1649,1650,1648,650
20240213,123900,1682596051,1648,1659,1659,1648,639
20240213,123800,1681541055,1660,1660,1660,1660,150
20240213,123700,1681292055,1660,1660,1660,1660,0
20240213,123600,1681292055,1660,1660,1660,1660,211
20240213,123500,1680941795,1661,1661,1661,1661,0
20240213,123400,1680941795,1661,1656,1661,1656,147
20240213,123300,1680698358,1661,1661,1661,1661,91
20240213,123200,1680547207,1661,1661,1661,1661,601
20240213,123100,1679548946,1661,1661,1661,1656,450
20240213,123000,1678801546,1663,1663,1663,1663,1
20240213,122900,1678799883,1655,1655,1655,1655,1520
20240213,122800,1676284283,1654,1655,1655,1654,1937
20240213,122700,1673078999,1663,1666,1666,1663,3233
20240213,122600,1667697819,1666,1654,1666,1654,1296
20240213,122500,1665544665,1644,1651,1651,1644,851
20240213,122400,1664141756,1651,1654,1654,1651,4
20240213,122300,1664135149,1652,1652,1652,1652,332
20240213,122200,1663586685,1650,1650,1650,1650,0
20240213,122100,1663586685,1650,1648,1650,1648,1360
20240213,122000,1661344343,1649,1655,1655,1649,1781
20240213,121900,1658406479,1654,1658,1658,1654,331
20240213,121800,1657858553,1658,1658,1665,1658,447
20240213,121700,1657114858,1656,1657,1657,1656,2000
20240213,121600,1653802658,1655,1665,1666,1655,196
20240213,121500,1653476779,1666,1660,1666,1660,86
20240213,121400,1653333859,1660,1654,1660,1654,48
20240213,121300,1653254323,1667,1667,1667,1667,5
20240213,121200,1653245988,1651,1660,1661,1651,2749
20240213,121100,1648699290,1660,1660,1660,1660,60
20240213,121000,1648599690,1660,1652,1660,1652,6510
20240213,120900,1637816842,1647,1652,1652,1647,1074
20240213,120800,1636046223,1652,1651,1653,1651,1280
20240213,120700,1633932863,1651,1651,1651,1651,167
20240213,120600,1633657146,1653,1652,1653,1652,3206
20240213,120500,1628358628,1651,1643,1651,1643,9515
20240213,120400,1612663130,1635,1636,1636,1635,200
20240213,120300,1612336098,1635,1637,1637,1635,100
20240213,120200,1612172530,1634,1634,1634,1634,331
20240213,120100,1611631676,1642,1642,1642,1642,475
20240213,120000,1610851726,1643,1633,1643,1633,101
20240213,115900,1610686528,1643,1632,1643,1632,13
20240213,115800,1610665301,1632,1645,1645,1632,1856
20240213,115700,1607629922,1648,1648,1650,1648,289
20240213,115600,1607153524,1642,1644,1644,1642,1500
20240213,115500,1604687875,1650,1650,1650,1650,1
20240213,115400,1604686225,1642,1637,1642,1637,287
20240213,115300,1604214976,1641,1649,1650,1641,8532
20240213,115200,1590144788,1650,1640,1650,1640,9074
20240213,115100,1575211360,1635,1635,1641,1632,1748
20240213,115000,1572353194,1644,1644,1644,1644,0
20240213,114900,1572353194,1644,1641,1644,1641,1000
20240213,114800,1570709466,1644,1644,1644,1644,0
20240213,114700,1570709466,1644,1644,1644,1644,15
20240213,114600,1570684806,1645,1642,1645,1642,3207
20240213,114500,1565413369,1644,1644,1644,1643,2464
20240213,114400,1561363117,1644,1640,1647,1616,6795
20240213,114300,1550196142,1640,1604,1640,1604,31908
20240213,114200,1498593409,1597,1597,1597,1597,0
20240213,114100,1498593409,1597,1597,1597,1597,0
20240213,114000,1498593409,1597,1597,1597,1597,28
20240213,113900,1498548693,1597,1599,1599,1596,2173
20240213,113800,1495074848,1599,1601,1601,1599,455
20240213,113700,1494346801,1600,1603,1603,1600,53
20240213,113600,1494261848,1604,1607,1607,1604,14
20240213,113500,1494239371,1609,1609,1609,1609,0
20240213,113400,1494239371,1609,1609,1609,1609,10
20240213,113300,1494223281,1609,1609,1609,1609,0
20240213,113200,1494223281,1609,1609,1609,1609,0
20240213,113100,1494223281,1609,1609,1609,1609,0
20240213,113000,1494223281,1609,1609,1609,1609,107
20240213,112900,1494051118,1609,1609,1609,1609,1
20240213,112800,1494049509,1596,1596,1596,1596,205
20240213,112700,1493722329,1596,1582,1596,1582,19109
20240213,112600,1463348300,1575,1579,1579,1575,10854
20240213,112500,1446251947,1575,1576,1576,1575,479
20240213,112400,1445497250,1575,1575,1575,1575,0
20240213,112300,1445497250,1575,1581,1581,1575,8272
20240213,112200,1432437204,1581,1584,1584,1581,37320
20240213,112100,1373429757,1587,1591,1591,1587,750
20240213,112000,1372239107,1592,1584,1592,1584,8969
20240213,111900,1357986133,1584,1589,1590,1584,5692
20240213,111800,1348954385,1589,1589,1589,1589,58
20240213,111700,1348862223,1589,1594,1594,1589,1004
20240213,111600,1347266857,1594,1594,1594,1594,591
20240213,111500,1346324803,1595,1595,1595,1595,4455
20240213,111400,1339219078,1605,1598,1605,1595,11264
20240213,111300,1321241711,1596,1599,1599,1596,414
20240213,111200,1320580415,1599,1599,1599,1599,0
20240213,111100,1320580415,1599,1598,1599,1598,1033
20240213,111000,1318928681,1598,1598,1598,1598,2
20240213,110900,1318925485,1604,1605,1605,1604,21
20240213,110800,1318891781,1600,1603,1603,1600,1061
20240213,110700,1317191181,1602,1589,1602,1586,21692
20240213,110600,1282631927,1588,1590,1590,1588,571
20240213,110500,1281725021,1590,1592,1596,1590,2273
20240213,110400,1278100559,1592,1596,1596,1592,315
20240213,110300,1277597834,1596,1596,1596,1596,1
20240213,110200,1277596238,1599,1595,1599,1592,1241
20240213,110100,1275618009,1597,1598,1598,1597,65
20240213,110000,1275514194,1599,1600,1600,1599,240
20240213,105900,1275130294,1600,1600,1600,1600,16
20240213,105800,1275104694,1606,1606,1606,1606,0
20240213,105700,1275104694,1606,1606,1606,1606,6
20240213,105600,1275095058,1600,1600,1600,1600,28
20240213,105500,1275050258,1600,1600,1600,1593,1072
20240213,105400,1273338990,1600,1613,1613,1600,423
20240213,105300,1272659880,1605,1605,1605,1605,110
20240213,105200,1272483330,1605,1610,1610,1605,1465
20240213,105100,1270127404,1610,1615,1615,1610,1530
20240213,105000,1267659299,1615,1621,1621,1615,2496
20240213,104900,1263613823,1616,1615,1616,1615,64
20240213,104800,1263510400,1616,1616,1616,1616,1
20240213,104700,1263508784,1610,1605,1610,1605,1237
20240213,104600,1261519213,1605,1597,1606,1584,4037
20240213,104500,1255112789,1608,1608,1608,1593,5194
20240213,104400,1246794296,1611,1616,1616,1611,779
20240213,104300,1245536802,1633,1620,1633,1619,1181
20240213,104200,1243624467,1625,1631,1631,1625,5261
20240213,104100,1235064552,1638,1633,1638,1633,12
20240213,104000,1235044906,1631,1646,1646,1631,11589
20240213,103900,1216027157,1646,1646,1646,1646,0
20240213,103800,1216027157,1646,1655,1655,1646,6072
20240213,103700,1205995351,1668,1667,1668,1667,279
20240213,103600,1205530116,1668,1652,1668,1652,3251
20240213,103500,1200124065,1652,1656,1656,1652,487
20240213,103400,1199318919,1658,1658,1658,1658,10
20240213,103300,1199302339,1661,1668,1668,1661,1097
20240213,103200,1197475461,1668,1668,1668,1668,437
20240213,103100,1196746545,1668,1668,1668,1668,408
20240213,103000,1196066001,1661,1661,1661,1661,0
20240213,102900,1196066001,1661,1662,1662,1659,1255
20240213,102800,1193982345,1658,1672,1678,1658,9032
20240213,102700,1178924659,1670,1661,1670,1661,2803
20240213,102600,1174256969,1663,1661,1663,1661,3688
20240213,102500,1168129825,1666,1666,1666,1666,0
20240213,102400,1168129825,1666,1666,1666,1666,0
20240213,102300,1168129825,1666,1667,1667,1666,312
20240213,102200,1167610021,1669,1653,1669,1653,2793
20240213,102100,1162964280,1653,1653,1653,1647,630
20240213,102000,1161923140,1653,1669,1671,1653,11852
20240213,101900,1142245158,1653,1662,1672,1653,19913
20240213,101800,1109251279,1662,1662,1662,1662,3000
20240213,101700,1104265279,1664,1650,1665,1650,8968
20240213,101600,1089391778,1650,1649,1650,1649,270
20240213,101500,1088946478,1649,1642,1649,1631,1006
20240213,101400,1087301939,1649,1649,1649,1649,1
20240213,101300,1087300290,1650,1650,1650,1638,567
20240213,101200,1086369372,1638,1639,1639,1638,206
20240213,101100,1086031941,1638,1648,1648,1638,4184
20240213,101000,1079152826,1648,1652,1652,1648,2817
20240213,100900,1074506757,1652,1652,1652,1652,190
20240213,100800,1074192877,1656,1656,1656,1656,0
20240213,100700,1074192877,1656,1664,1664,1656,365
20240213,100600,1073586901,1664,1651,1675,1651,2698
20240213,100500,1069085667,1651,1658,1660,1651,1522
20240213,100400,1066566285,1658,1659,1659,1652,3263
20240213,100300,1061169102,1659,1658,1662,1651,2420
20240213,100200,1057159841,1658,1680,1680,1658,4127
20240213,100100,1050289759,1680,1667,1680,1667,12591
20240213,100000,1029216797,1668,1658,1668,1651,1805
20240213,095900,1026224771,1670,1670,1670,1657,590
20240213,095800,1025245981,1671,1672,1672,1653,3960
20240213,095700,1018634203,1672,1673,1686,1672,18130
20240213,095600,988193587,1684,1684,1685,1672,3297
20240213,095500,982639501,1681,1673,1681,1665,7614
20240213,095400,969870531,1670,1678,1678,1667,4877
20240213,095300,961703582,1677,1655,1677,1653,15067
20240213,095200,936608890,1662,1657,1668,1656,4554
20240213,095100,929061842,1655,1670,1671,1653,3031
20240213,095000,924016325,1671,1647,1671,1647,3459
20240213,094900,918251166,1644,1673,1674,1642,14963
20240213,094800,893420581,1670,1668,1674,1660,8908
20240213,094700,878546348,1665,1659,1665,1639,27873
20240213,094600,832435978,1660,1632,1660,1632,32272
20240213,094500,779188142,1631,1620,1638,1620,5891
20240213,094400,769600224,1620,1621,1625,1620,5035
20240213,094300,761428825,1622,1608,1623,1608,2512
20240213,094200,757353471,1622,1620,1623,1600,6978
20240213,094100,746062737,1620,1605,1620,1600,9833
20240213,094000,730209542,1599,1599,1603,1588,5431
20240213,093900,721516402,1585,1589,1600,1585,2397
20240213,093800,717715368,1589,1594,1594,1589,1569
20240213,093700,715215982,1594,1606,1606,1594,1314
20240213,093600,713107450,1606,1595,1606,1586,3789
20240213,093500,707046177,1595,1600,1600,1595,1514
20240213,093400,704625482,1595,1600,1600,1595,3125
20240213,093300,699626103,1599,1589,1607,1580,15307
20240213,093200,675238208,1591,1586,1591,1584,3690
20240213,093100,669392135,1590,1593,1593,1590,1850
20240213,093000,666448507,1592,1591,1617,1591,24435
20240213,092900,627466378,1591,1583,1591,1580,4575
20240213,092800,620226397,1583,1585,1595,1581,9893
20240213,092700,604505054,1581,1582,1596,1575,24360
20240213,092600,565978278,1583,1640,1640,1569,70353
20240213,092500,453514686,1636,1649,1658,1623,54619
20240213,092400,363629959,1648,1655,1688,1615,47125
20240213,092300,285738810,1655,1599,1655,1590,27049
20240213,092200,241839146,1579,1579,1579,1579,0
20240213,092100,241839146,1579,1579,1592,1579,8748
20240213,092000,227973866,1580,1566,1580,1555,6830
20240213,091900,217247049,1553,1567,1567,1553,2345
20240213,091800,213592079,1569,1552,1569,1552,1066
20240213,091700,211925135,1569,1519,1569,1519,35861
20240213,091600,156512141,1519,1516,1519,1516,896
20240213,091500,155153751,1514,1501,1514,1500,1573
20240213,091400,152790554,1502,1515,1530,1502,5575
20240213,091300,144366256,1513,1513,1513,1513,0
20240213,091200,144366256,1513,1513,1513,1513,1000
20240213,091100,142853256,1512,1528,1529,1512,26474
20240213,091000,102425924,1529,1506,1530,1506,12912
20240213,090900,82875397,1484,1484,1484,1484,0
20240213,090800,82875397,1484,1484,1484,1484,0
20240213,090700,82875397,1484,1484,1484,1484,10
20240213,090600,82860557,1483,1483,1483,1483,9146
20240213,090500,69297039,1483,1516,1516,1483,15348
20240213,090400,46529852,1477,1477,1520,1474,27591
20240213,090300,5607597,1477,1478,1498,1477,1785
20240213,090200,2969157,1483,1477,1483,1477,75
20240213,090100,2858352,1448,1448,1448,1448,0
20240213,090000,2858352,1448,1448,1448,1448,1974