KissMeData/013700/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185500	71210374	1557	1557	1557	1557	136
3	20240213	185400	71210374	1557	1557	1557	1557	0
4	20240213	185300	71210374	1557	1557	1557	1557	0
5	20240213	185200	71210374	1557	1557	1557	1557	0
6	20240213	185100	71210374	1557	1557	1557	1557	0
7	20240213	185000	71210374	1557	1557	1557	1557	0
8	20240213	184900	71210374	1557	1557	1557	1557	0
9	20240213	184800	71210374	1557	1557	1557	1557	0
10	20240213	184700	71210374	1557	1557	1557	1557	0
11	20240213	184600	71210374	1557	1557	1557	1557	0
12	20240213	184500	71210374	1557	1557	1557	1557	0
13	20240213	184400	71210374	1557	1557	1557	1557	0
14	20240213	184300	71210374	1557	1557	1557	1557	0
15	20240213	184200	71210374	1557	1557	1557	1557	0
16	20240213	184100	71210374	1557	1557	1557	1557	0
17	20240213	184000	71210374	1557	1557	1557	1557	0
18	20240213	183900	71210374	1557	1557	1557	1557	0
19	20240213	183800	71210374	1557	1557	1557	1557	0
20	20240213	183700	71210374	1557	1557	1557	1557	0
21	20240213	183600	71210374	1557	1557	1557	1557	0
22	20240213	183500	71210374	1557	1557	1557	1557	0
23	20240213	183400	71210374	1557	1557	1557	1557	0
24	20240213	183300	71210374	1557	1557	1557	1557	0
25	20240213	183200	71210374	1557	1557	1557	1557	0
26	20240213	183100	71210374	1557	1557	1557	1557	0
27	20240213	183000	71210374	1557	1557	1557	1557	0
28	20240213	182900	71210374	1557	1557	1557	1557	0
29	20240213	182800	71210374	1557	1557	1557	1557	0
30	20240213	182700	71210374	1557	1557	1557	1557	0
31	20240213	182600	71210374	1557	1557	1557	1557	0
32	20240213	182500	71210374	1557	1557	1557	1557	136
33	20240213	182400	71210374	1557	1557	1557	1557	0
34	20240213	182300	71210374	1557	1557	1557	1557	0
35	20240213	182200	71210374	1557	1557	1557	1557	0
36	20240213	182100	71210374	1557	1557	1557	1557	0
37	20240213	182000	71210374	1557	1557	1557	1557	0
38	20240213	181900	71210374	1557	1557	1557	1557	0
39	20240213	181800	71210374	1557	1557	1557	1557	0
40	20240213	181700	71210374	1557	1557	1557	1557	0
41	20240213	181600	71210374	1557	1557	1557	1557	0
42	20240213	181500	71210374	1557	1557	1557	1557	0
43	20240213	181400	71210374	1557	1557	1557	1557	0
44	20240213	181300	71210374	1557	1557	1557	1557	0
45	20240213	181200	71210374	1557	1557	1557	1557	0
46	20240213	181100	71210374	1557	1557	1557	1557	0
47	20240213	181000	71210374	1557	1557	1557	1557	0
48	20240213	180900	71210374	1557	1557	1557	1557	0
49	20240213	180800	71210374	1557	1557	1557	1557	0
50	20240213	180700	71210374	1557	1557	1557	1557	0
51	20240213	180600	71210374	1557	1557	1557	1557	0
52	20240213	180500	71210374	1557	1557	1557	1557	0
53	20240213	180400	71210374	1557	1557	1557	1557	0
54	20240213	180300	71210374	1557	1557	1557	1557	0
55	20240213	180200	71210374	1557	1557	1557	1557	0
56	20240213	180100	71210374	1557	1557	1557	1557	0
57	20240213	180000	71210374	1557	1557	1557	1557	0
58	20240213	175900	71210374	1557	1557	1557	1557	0
59	20240213	175800	71210374	1557	1557	1557	1557	0
60	20240213	175700	71210374	1557	1557	1557	1557	0
61	20240213	175600	71210374	1557	1557	1557	1557	0
62	20240213	175500	71210374	1557	1557	1557	1557	136
63	20240213	175400	71210374	1557	1557	1557	1557	0
64	20240213	175300	71210374	1557	1557	1557	1557	0
65	20240213	175200	71210374	1557	1557	1557	1557	0
66	20240213	175100	71210374	1557	1557	1557	1557	0
67	20240213	175000	71210374	1557	1557	1557	1557	0
68	20240213	174900	71210374	1557	1557	1557	1557	0
69	20240213	174800	71210374	1557	1557	1557	1557	0
70	20240213	174700	71210374	1557	1557	1557	1557	0
71	20240213	174600	71210374	1557	1557	1557	1557	0
72	20240213	174500	71210374	1557	1557	1557	1557	0
73	20240213	174400	71210374	1557	1557	1557	1557	0
74	20240213	174300	71210374	1557	1557	1557	1557	0
75	20240213	174200	71210374	1557	1557	1557	1557	0
76	20240213	174100	71210374	1557	1557	1557	1557	0
77	20240213	174000	71210374	1557	1557	1557	1557	0
78	20240213	173900	71210374	1557	1557	1557	1557	0
79	20240213	173800	71210374	1557	1557	1557	1557	0
80	20240213	173700	71210374	1557	1557	1557	1557	0
81	20240213	173600	71210374	1557	1557	1557	1557	0
82	20240213	173500	71210374	1557	1557	1557	1557	0
83	20240213	173400	71210374	1557	1557	1557	1557	0
84	20240213	173300	71210374	1557	1557	1557	1557	0
85	20240213	173200	71210374	1557	1557	1557	1557	0
86	20240213	173100	71210374	1557	1557	1557	1557	0
87	20240213	173000	71210374	1557	1557	1557	1557	0
88	20240213	172900	71210374	1557	1557	1557	1557	0
89	20240213	172800	71210374	1557	1557	1557	1557	0
90	20240213	172700	71210374	1557	1557	1557	1557	0
91	20240213	172600	71210374	1557	1557	1557	1557	0
92	20240213	172500	71210374	1557	1557	1557	1557	136
93	20240213	172400	71210374	1557	1557	1557	1557	0
94	20240213	172300	71210374	1557	1557	1557	1557	0
95	20240213	172200	71210374	1557	1557	1557	1557	0
96	20240213	172100	71210374	1557	1557	1557	1557	0
97	20240213	172000	71210374	1557	1557	1557	1557	0
98	20240213	171900	71210374	1557	1557	1557	1557	0
99	20240213	171800	71210374	1557	1557	1557	1557	0
100	20240213	171700	71210374	1557	1557	1557	1557	0
101	20240213	171600	71210374	1557	1557	1557	1557	0
102	20240213	171500	71210374	1557	1557	1557	1557	0
103	20240213	171400	71210374	1557	1557	1557	1557	0
104	20240213	171300	71210374	1557	1557	1557	1557	0
105	20240213	171200	71210374	1557	1557	1557	1557	0
106	20240213	171100	71210374	1557	1557	1557	1557	0
107	20240213	171000	71210374	1557	1557	1557	1557	0
108	20240213	170900	71210374	1557	1557	1557	1557	0
109	20240213	170800	71210374	1557	1557	1557	1557	0
110	20240213	170700	71210374	1557	1557	1557	1557	0
111	20240213	170600	71210374	1557	1557	1557	1557	0
112	20240213	170500	71210374	1557	1557	1557	1557	0
113	20240213	170400	71210374	1557	1557	1557	1557	0
114	20240213	170300	71210374	1557	1557	1557	1557	0
115	20240213	170200	71210374	1557	1557	1557	1557	0
116	20240213	170100	71210374	1557	1557	1557	1557	0
117	20240213	170000	71210374	1557	1557	1557	1557	0
118	20240213	165900	71210374	1557	1557	1557	1557	0
119	20240213	165800	71210374	1557	1557	1557	1557	0
120	20240213	165700	71210374	1557	1557	1557	1557	0
121	20240213	165600	71210374	1557	1557	1557	1557	0
122	20240213	165500	71210374	1557	1557	1557	1557	136
123	20240213	165400	71210374	1557	1557	1557	1557	0
124	20240213	165300	71210374	1557	1557	1557	1557	0
125	20240213	165200	71210374	1557	1557	1557	1557	0
126	20240213	165100	71210374	1557	1557	1557	1557	0
127	20240213	165000	71210374	1557	1557	1557	1557	0
128	20240213	164900	71210374	1557	1557	1557	1557	0
129	20240213	164800	71210374	1557	1557	1557	1557	0
130	20240213	164700	71210374	1557	1557	1557	1557	0
131	20240213	164600	71210374	1557	1557	1557	1557	0
132	20240213	164500	71210374	1557	1557	1557	1557	0
133	20240213	164400	71210374	1557	1557	1557	1557	0
134	20240213	164300	71210374	1557	1557	1557	1557	0
135	20240213	164200	71210374	1557	1557	1557	1557	0
136	20240213	164100	71210374	1557	1557	1557	1557	0
137	20240213	164000	71210374	1557	1557	1557	1557	0
138	20240213	163900	71210374	1557	1557	1557	1557	0
139	20240213	163800	71210374	1557	1557	1557	1557	0
140	20240213	163700	71210374	1557	1557	1557	1557	0
141	20240213	163600	71210374	1557	1557	1557	1557	0
142	20240213	163500	71210374	1557	1557	1557	1557	0
143	20240213	163400	71210374	1557	1557	1557	1557	0
144	20240213	163300	71210374	1557	1557	1557	1557	0
145	20240213	163200	71210374	1557	1557	1557	1557	0
146	20240213	163100	71210374	1557	1557	1557	1557	0
147	20240213	163000	71210374	1557	1557	1557	1557	0
148	20240213	162900	71210374	1557	1557	1557	1557	0
149	20240213	162800	71210374	1557	1557	1557	1557	0
150	20240213	162700	71210374	1557	1557	1557	1557	0
151	20240213	162600	71210374	1557	1557	1557	1557	0
152	20240213	162500	71210374	1557	1557	1557	1557	136
153	20240213	162400	71210374	1557	1557	1557	1557	0
154	20240213	162300	71210374	1557	1557	1557	1557	0
155	20240213	162200	71210374	1557	1557	1557	1557	0
156	20240213	162100	71210374	1557	1557	1557	1557	0
157	20240213	162000	71210374	1557	1557	1557	1557	0
158	20240213	161900	71210374	1557	1557	1557	1557	0
159	20240213	161800	71210374	1557	1557	1557	1557	0
160	20240213	161700	71210374	1557	1557	1557	1557	0
161	20240213	161600	71210374	1557	1557	1557	1557	0
162	20240213	161500	71210374	1557	1557	1557	1557	0
163	20240213	161400	71210374	1557	1557	1557	1557	0
164	20240213	161300	71210374	1557	1557	1557	1557	0
165	20240213	161200	71210374	1557	1557	1557	1557	0
166	20240213	161100	71210374	1557	1557	1557	1557	0
167	20240213	161000	71210374	1557	1557	1557	1557	0
168	20240213	160900	71210374	1557	1557	1557	1557	0
169	20240213	160800	71210374	1557	1557	1557	1557	0
170	20240213	160700	71210374	1557	1557	1557	1557	0
171	20240213	160600	71210374	1557	1557	1557	1557	0
172	20240213	160500	71210374	1557	1557	1557	1557	0
173	20240213	160400	71210374	1557	1557	1557	1557	0
174	20240213	160300	71210374	1557	1557	1557	1557	0
175	20240213	160200	71210374	1557	1557	1557	1557	0
176	20240213	160100	71210374	1557	1557	1557	1557	0
177	20240213	160000	71210374	1557	1557	1557	1557	0
178	20240213	155900	71210374	1557	1557	1557	1557	0
179	20240213	155800	71210374	1557	1557	1557	1557	0
180	20240213	155700	71210374	1557	1557	1557	1557	0
181	20240213	155600	71210374	1557	1557	1557	1557	0
182	20240213	155500	71210374	1557	1557	1557	1557	136
183	20240213	155400	71210374	1557	1557	1557	1557	0
184	20240213	155300	71210374	1557	1557	1557	1557	0
185	20240213	155200	71210374	1557	1557	1557	1557	0
186	20240213	155100	71210374	1557	1557	1557	1557	0
187	20240213	155000	71210374	1557	1557	1557	1557	0
188	20240213	154900	71210374	1557	1557	1557	1557	0
189	20240213	154800	71210374	1557	1557	1557	1557	0
190	20240213	154700	71210374	1557	1557	1557	1557	0
191	20240213	154600	71210374	1557	1557	1557	1557	0
192	20240213	154500	71210374	1557	1557	1557	1557	0
193	20240213	154400	71210374	1557	1557	1557	1557	0
194	20240213	154300	71210374	1557	1557	1557	1557	0
195	20240213	154200	71210374	1557	1557	1557	1557	0
196	20240213	154100	71210374	1557	1557	1557	1557	0
197	20240213	154000	71210374	1557	1557	1557	1557	0
198	20240213	153900	71210374	1557	1557	1557	1557	0
199	20240213	153800	71210374	1557	1557	1557	1557	0
200	20240213	153700	71210374	1557	1557	1557	1557	0
201	20240213	153600	71210374	1557	1557	1557	1557	0
202	20240213	153500	71210374	1557	1557	1557	1557	0
203	20240213	153400	71210374	1557	1557	1557	1557	0
204	20240213	153300	71210374	1557	1557	1557	1557	0
205	20240213	153200	71210374	1557	1557	1557	1557	0
206	20240213	153100	71210374	1557	1557	1557	1557	0
207	20240213	153000	71210374	1557	1557	1557	1557	136
208	20240213	152900	70998622	1557	1557	1557	1557	0
209	20240213	152800	70998622	1557	1557	1557	1557	0
210	20240213	152700	70998622	1557	1557	1557	1557	0
211	20240213	152600	70998622	1557	1557	1557	1557	0
212	20240213	152500	70998622	1557	1557	1557	1557	0
213	20240213	152400	70998622	1557	1557	1557	1557	0
214	20240213	152300	70998622	1557	1557	1557	1557	0
215	20240213	152200	70998622	1557	1557	1557	1557	0
216	20240213	152100	70998622	1557	1557	1557	1557	0
217	20240213	152000	70998622	1557	1557	1557	1557	0
218	20240213	151900	70998622	1557	1557	1557	1557	50
219	20240213	151800	70920772	1557	1557	1557	1557	0
220	20240213	151700	70920772	1557	1557	1557	1557	0
221	20240213	151600	70920772	1557	1557	1557	1557	1
222	20240213	151500	70919215	1557	1557	1557	1557	8
223	20240213	151400	70906759	1557	1557	1557	1557	0
224	20240213	151300	70906759	1557	1557	1557	1557	26
225	20240213	151200	70866277	1557	1557	1557	1557	5
226	20240213	151100	70858492	1548	1557	1557	1548	112
227	20240213	151000	70684215	1557	1557	1557	1557	0
228	20240213	150900	70684215	1557	1557	1557	1557	1
229	20240213	150800	70682658	1557	1557	1557	1557	0
230	20240213	150700	70682658	1557	1557	1557	1557	0
231	20240213	150600	70682658	1557	1557	1557	1557	0
232	20240213	150500	70682658	1557	1557	1557	1557	2
233	20240213	150400	70679544	1557	1557	1557	1557	0
234	20240213	150300	70679544	1557	1557	1557	1557	0
235	20240213	150200	70679544	1557	1557	1557	1557	0
236	20240213	150100	70679544	1557	1557	1557	1557	0
237	20240213	150000	70679544	1557	1557	1557	1557	0
238	20240213	145900	70679544	1557	1557	1557	1557	0
239	20240213	145800	70679544	1557	1557	1557	1557	1
240	20240213	145700	70677987	1549	1549	1549	1549	0
241	20240213	145600	70677987	1549	1549	1549	1549	1
242	20240213	145500	70676438	1557	1557	1557	1557	0
243	20240213	145400	70676438	1557	1556	1557	1548	120
244	20240213	145300	70490353	1557	1556	1557	1556	547
245	20240213	145200	69639192	1556	1556	1556	1556	55
246	20240213	145100	69553612	1556	1557	1557	1556	18
247	20240213	145000	69525592	1556	1556	1556	1556	0
248	20240213	144900	69525592	1556	1556	1556	1556	5
249	20240213	144800	69517812	1556	1556	1556	1556	0
250	20240213	144700	69517812	1556	1556	1556	1556	0
251	20240213	144600	69517812	1556	1556	1556	1556	1
252	20240213	144500	69516256	1556	1556	1556	1556	0
253	20240213	144400	69516256	1556	1556	1556	1556	0
254	20240213	144300	69516256	1556	1556	1556	1556	0
255	20240213	144200	69516256	1556	1556	1556	1556	0
256	20240213	144100	69516256	1556	1557	1557	1556	2029
257	20240213	144000	66357209	1556	1556	1556	1556	0
258	20240213	143900	66357209	1556	1556	1556	1556	1
259	20240213	143800	66355653	1557	1557	1557	1557	0
260	20240213	143700	66355653	1557	1557	1557	1557	0
261	20240213	143600	66355653	1557	1557	1557	1557	1
262	20240213	143500	66354096	1556	1556	1556	1556	0
263	20240213	143400	66354096	1556	1556	1556	1556	0
264	20240213	143300	66354096	1556	1556	1556	1556	6
265	20240213	143200	66344760	1556	1556	1556	1556	0
266	20240213	143100	66344760	1556	1556	1556	1556	0
267	20240213	143000	66344760	1556	1556	1556	1556	1
268	20240213	142900	66343204	1557	1557	1557	1557	0
269	20240213	142800	66343204	1557	1557	1557	1557	0
270	20240213	142700	66343204	1557	1557	1557	1557	0
271	20240213	142600	66343204	1557	1557	1557	1557	0
272	20240213	142500	66343204	1557	1557	1557	1557	0
273	20240213	142400	66343204	1557	1557	1557	1557	0
274	20240213	142300	66343204	1557	1557	1557	1557	0
275	20240213	142200	66343204	1557	1557	1557	1557	0
276	20240213	142100	66343204	1557	1553	1557	1553	1455
277	20240213	142000	64083539	1553	1553	1553	1553	0
278	20240213	141900	64083539	1553	1553	1553	1553	0
279	20240213	141800	64083539	1553	1553	1553	1553	0
280	20240213	141700	64083539	1553	1553	1553	1553	0
281	20240213	141600	64083539	1553	1553	1553	1553	0
282	20240213	141500	64083539	1553	1553	1553	1553	0
283	20240213	141400	64083539	1553	1552	1553	1552	6
284	20240213	141300	64074226	1553	1553	1553	1553	0
285	20240213	141200	64074226	1553	1553	1553	1553	0
286	20240213	141100	64074226	1553	1553	1553	1553	0
287	20240213	141000	64074226	1553	1553	1553	1553	0
288	20240213	140900	64074226	1553	1553	1553	1553	0
289	20240213	140800	64074226	1553	1553	1553	1553	0
290	20240213	140700	64074226	1553	1553	1553	1553	0
291	20240213	140600	64074226	1553	1553	1553	1553	1
292	20240213	140500	64072673	1553	1553	1553	1553	0
293	20240213	140400	64072673	1553	1550	1553	1550	783
294	20240213	140300	62857833	1550	1550	1550	1550	0
295	20240213	140200	62857833	1550	1550	1550	1550	0
296	20240213	140100	62857833	1550	1550	1550	1550	0
297	20240213	140000	62857833	1550	1550	1550	1550	0
298	20240213	135900	62857833	1550	1550	1550	1550	1
299	20240213	135800	62856283	1543	1543	1543	1543	0
300	20240213	135700	62856283	1543	1543	1543	1543	0
301	20240213	135600	62856283	1543	1543	1543	1543	0
302	20240213	135500	62856283	1543	1543	1543	1543	0
303	20240213	135400	62856283	1543	1546	1546	1543	2000
304	20240213	135300	59770171	1549	1549	1549	1549	0
305	20240213	135200	59770171	1549	1549	1549	1549	1
306	20240213	135100	59768622	1550	1550	1550	1550	0
307	20240213	135000	59768622	1550	1550	1550	1550	0
308	20240213	134900	59768622	1550	1550	1550	1550	0
309	20240213	134800	59768622	1550	1550	1550	1550	0
310	20240213	134700	59768622	1550	1550	1550	1550	0
311	20240213	134600	59768622	1550	1550	1550	1550	0
312	20240213	134500	59768622	1550	1550	1550	1550	1
313	20240213	134400	59767072	1543	1543	1543	1543	0
314	20240213	134300	59767072	1543	1543	1543	1543	0
315	20240213	134200	59767072	1543	1543	1543	1543	0
316	20240213	134100	59767072	1543	1543	1543	1543	0
317	20240213	134000	59767072	1543	1543	1543	1543	8
318	20240213	133900	59754728	1543	1543	1543	1543	268
319	20240213	133800	59341204	1543	1544	1544	1543	572
320	20240213	133700	58458566	1543	1543	1543	1543	0
321	20240213	133600	58458566	1543	1549	1549	1543	7035
322	20240213	133500	47601164	1550	1550	1550	1550	0
323	20240213	133400	47601164	1550	1550	1550	1550	0
324	20240213	133300	47601164	1550	1550	1550	1550	0
325	20240213	133200	47601164	1550	1550	1550	1550	0
326	20240213	133100	47601164	1550	1550	1550	1550	0
327	20240213	133000	47601164	1550	1550	1550	1550	2
328	20240213	132900	47598064	1550	1550	1550	1550	0
329	20240213	132800	47598064	1550	1550	1550	1550	0
330	20240213	132700	47598064	1550	1550	1550	1550	0
331	20240213	132600	47598064	1550	1550	1550	1550	1
332	20240213	132500	47596514	1550	1550	1550	1550	0
333	20240213	132400	47596514	1550	1549	1550	1549	621
334	20240213	132300	46634085	1550	1550	1550	1550	0
335	20240213	132200	46634085	1550	1550	1550	1550	0
336	20240213	132100	46634085	1550	1551	1551	1550	214
337	20240213	132000	46302382	1552	1552	1552	1552	0
338	20240213	131900	46302382	1552	1552	1552	1552	0
339	20240213	131800	46302382	1552	1552	1552	1552	0
340	20240213	131700	46302382	1552	1552	1552	1552	0
341	20240213	131600	46302382	1552	1552	1552	1552	0
342	20240213	131500	46302382	1552	1552	1552	1552	0
343	20240213	131400	46302382	1552	1552	1552	1552	0
344	20240213	131300	46302382	1552	1552	1552	1552	0
345	20240213	131200	46302382	1552	1552	1552	1552	0
346	20240213	131100	46302382	1552	1552	1552	1552	0
347	20240213	131000	46302382	1552	1552	1552	1552	0
348	20240213	130900	46302382	1552	1552	1552	1552	168
349	20240213	130800	46041646	1553	1553	1553	1553	0
350	20240213	130700	46041646	1553	1552	1553	1552	176
351	20240213	130600	45768475	1552	1552	1552	1552	0
352	20240213	130500	45768475	1552	1552	1552	1552	0
353	20240213	130400	45768475	1552	1552	1552	1552	200
354	20240213	130300	45458075	1552	1552	1552	1552	0
355	20240213	130200	45458075	1552	1552	1552	1552	0
356	20240213	130100	45458075	1552	1552	1552	1552	0
357	20240213	130000	45458075	1552	1552	1552	1552	0
358	20240213	125900	45458075	1552	1552	1552	1552	0
359	20240213	125800	45458075	1552	1552	1552	1552	0
360	20240213	125700	45458075	1552	1552	1552	1552	200
361	20240213	125600	45147675	1552	1552	1552	1552	100
362	20240213	125500	44992475	1552	1552	1552	1552	1
363	20240213	125400	44990923	1552	1552	1552	1552	0
364	20240213	125300	44990923	1552	1552	1552	1552	0
365	20240213	125200	44990923	1552	1552	1552	1552	0
366	20240213	125100	44990923	1552	1552	1552	1552	0
367	20240213	125000	44990923	1552	1552	1552	1552	0
368	20240213	124900	44990923	1552	1552	1552	1552	1
369	20240213	124800	44989371	1549	1550	1550	1549	544
370	20240213	124700	44146181	1552	1552	1552	1552	1
371	20240213	124600	44144629	1550	1550	1550	1550	268
372	20240213	124500	43729229	1550	1550	1550	1550	0
373	20240213	124400	43729229	1550	1550	1550	1550	0
374	20240213	124300	43729229	1550	1550	1550	1550	0
375	20240213	124200	43729229	1550	1550	1550	1550	6
376	20240213	124100	43719929	1549	1549	1549	1549	0
377	20240213	124000	43719929	1549	1549	1549	1549	0
378	20240213	123900	43719929	1549	1549	1549	1549	1
379	20240213	123800	43718380	1550	1550	1550	1550	0
380	20240213	123700	43718380	1550	1550	1550	1550	1
381	20240213	123600	43716830	1549	1549	1549	1549	0
382	20240213	123500	43716830	1549	1549	1549	1549	0
383	20240213	123400	43716830	1549	1549	1549	1549	0
384	20240213	123300	43716830	1549	1549	1549	1549	13
385	20240213	123200	43696693	1550	1550	1550	1550	0
386	20240213	123100	43696693	1550	1550	1550	1550	0
387	20240213	123000	43696693	1550	1550	1550	1550	0
388	20240213	122900	43696693	1550	1550	1550	1550	0
389	20240213	122800	43696693	1550	1550	1550	1550	1
390	20240213	122700	43695143	1545	1545	1545	1545	0
391	20240213	122600	43695143	1545	1545	1545	1545	0
392	20240213	122500	43695143	1545	1545	1545	1545	0
393	20240213	122400	43695143	1545	1545	1545	1545	17
394	20240213	122300	43668878	1550	1550	1550	1550	0
395	20240213	122200	43668878	1550	1550	1550	1550	2
396	20240213	122100	43665778	1550	1550	1550	1550	202
397	20240213	122000	43352678	1550	1550	1550	1550	0
398	20240213	121900	43352678	1550	1550	1550	1550	1414
399	20240213	121800	41160978	1550	1550	1550	1550	0
400	20240213	121700	41160978	1550	1550	1550	1550	0
401	20240213	121600	41160978	1550	1550	1550	1550	0
402	20240213	121500	41160978	1550	1550	1550	1550	0
403	20240213	121400	41160978	1550	1550	1550	1550	0
404	20240213	121300	41160978	1550	1550	1550	1550	0
405	20240213	121200	41160978	1550	1550	1550	1550	0
406	20240213	121100	41160978	1550	1550	1550	1550	0
407	20240213	121000	41160978	1550	1550	1550	1550	0
408	20240213	120900	41160978	1550	1550	1550	1550	0
409	20240213	120800	41160978	1550	1543	1550	1543	2
410	20240213	120700	41157885	1549	1549	1549	1549	0
411	20240213	120600	41157885	1549	1550	1550	1549	2
412	20240213	120500	41154786	1550	1550	1550	1550	0
413	20240213	120400	41154786	1550	1550	1550	1550	0
414	20240213	120300	41154786	1550	1550	1550	1550	0
415	20240213	120200	41154786	1550	1550	1550	1550	1
416	20240213	120100	41153236	1543	1544	1550	1543	247
417	20240213	120000	40771942	1544	1544	1544	1544	0
418	20240213	115900	40771942	1544	1544	1544	1544	0
419	20240213	115800	40771942	1544	1544	1544	1544	31
420	20240213	115700	40724078	1544	1544	1544	1544	303
421	20240213	115600	40256246	1544	1546	1546	1544	1428
422	20240213	115500	38050000	1550	1550	1550	1550	0
423	20240213	115400	38050000	1550	1550	1550	1550	1
424	20240213	115300	38048450	1545	1545	1545	1545	0
425	20240213	115200	38048450	1545	1545	1545	1545	0
426	20240213	115100	38048450	1545	1546	1546	1545	555
427	20240213	115000	37190692	1550	1549	1550	1549	100
428	20240213	114900	37035721	1550	1550	1550	1550	0
429	20240213	114800	37035721	1550	1550	1550	1550	0
430	20240213	114700	37035721	1550	1550	1550	1550	0
431	20240213	114600	37035721	1550	1550	1550	1550	0
432	20240213	114500	37035721	1550	1550	1550	1550	0
433	20240213	114400	37035721	1550	1550	1550	1550	0
434	20240213	114300	37035721	1550	1550	1550	1550	0
435	20240213	114200	37035721	1550	1550	1550	1550	0
436	20240213	114100	37035721	1550	1550	1550	1550	0
437	20240213	114000	37035721	1550	1550	1550	1550	0
438	20240213	113900	37035721	1550	1550	1550	1550	0
439	20240213	113800	37035721	1550	1550	1550	1550	0
440	20240213	113700	37035721	1550	1550	1550	1550	0
441	20240213	113600	37035721	1550	1550	1550	1550	1
442	20240213	113500	37034171	1546	1547	1547	1546	400
443	20240213	113400	36415704	1550	1550	1550	1550	0
444	20240213	113300	36415704	1550	1550	1550	1550	1
445	20240213	113200	36414154	1548	1548	1548	1548	0
446	20240213	113100	36414154	1548	1548	1548	1548	1
447	20240213	113000	36412606	1550	1550	1550	1550	1
448	20240213	112900	36411056	1548	1548	1548	1548	0
449	20240213	112800	36411056	1548	1548	1548	1548	0
450	20240213	112700	36411056	1548	1548	1548	1548	3
451	20240213	112600	36406412	1548	1548	1548	1548	0
452	20240213	112500	36406412	1548	1548	1548	1548	58
453	20240213	112400	36316628	1548	1548	1548	1548	1
454	20240213	112300	36315080	1548	1548	1548	1548	0
455	20240213	112200	36315080	1548	1548	1548	1548	0
456	20240213	112100	36315080	1548	1548	1548	1548	6
457	20240213	112000	36305792	1550	1550	1550	1550	0
458	20240213	111900	36305792	1550	1550	1550	1550	0
459	20240213	111800	36305792	1550	1550	1550	1550	0
460	20240213	111700	36305792	1550	1550	1550	1550	0
461	20240213	111600	36305792	1550	1548	1550	1548	8
462	20240213	111500	36293404	1548	1548	1548	1548	6
463	20240213	111400	36284116	1548	1550	1550	1548	216
464	20240213	111300	35949328	1550	1550	1550	1550	0
465	20240213	111200	35949328	1550	1550	1550	1550	0
466	20240213	111100	35949328	1550	1550	1550	1550	0
467	20240213	111000	35949328	1550	1550	1550	1550	0
468	20240213	110900	35949328	1550	1550	1550	1550	0
469	20240213	110800	35949328	1550	1550	1550	1550	1
470	20240213	110700	35947778	1548	1548	1548	1548	0
471	20240213	110600	35947778	1548	1548	1548	1548	7
472	20240213	110500	35936942	1550	1550	1550	1550	0
473	20240213	110400	35936942	1550	1550	1550	1550	0
474	20240213	110300	35936942	1550	1550	1550	1550	0
475	20240213	110200	35936942	1550	1550	1550	1550	1
476	20240213	110100	35935392	1548	1548	1548	1548	0
477	20240213	110000	35935392	1548	1548	1548	1548	7
478	20240213	105900	35924556	1548	1548	1548	1548	7
479	20240213	105800	35913720	1548	1548	1548	1548	7
480	20240213	105700	35902884	1548	1548	1548	1548	136
481	20240213	105600	35692356	1548	1548	1548	1548	7
482	20240213	105500	35681520	1548	1548	1548	1548	7
483	20240213	105400	35670684	1548	1548	1548	1548	503
484	20240213	105300	34892040	1548	1548	1548	1548	111
485	20240213	105200	34720212	1550	1548	1550	1548	57
486	20240213	105100	34631876	1548	1548	1548	1548	20
487	20240213	105000	34600916	1550	1550	1550	1550	315
488	20240213	104900	34112666	1550	1551	1551	1550	2526
489	20240213	104800	30197226	1551	1552	1552	1551	1434
490	20240213	104700	27972438	1552	1552	1552	1552	6
491	20240213	104600	27963126	1552	1552	1552	1552	88
492	20240213	104500	27826550	1552	1552	1552	1552	6
493	20240213	104400	27817238	1552	1553	1553	1552	187
494	20240213	104300	27526834	1553	1555	1555	1553	400
495	20240213	104200	26905446	1555	1555	1555	1555	0
496	20240213	104100	26905446	1555	1555	1555	1555	1
497	20240213	104000	26903891	1555	1555	1555	1555	0
498	20240213	103900	26903891	1555	1555	1555	1555	0
499	20240213	103800	26903891	1555	1555	1555	1555	6
500	20240213	103700	26894561	1555	1555	1555	1555	0
501	20240213	103600	26894561	1555	1555	1555	1555	3
502	20240213	103500	26889896	1555	1555	1555	1555	1035
503	20240213	103400	25280471	1555	1555	1555	1555	6
504	20240213	103300	25271141	1555	1555	1555	1555	6
505	20240213	103200	25261811	1555	1556	1556	1555	367
506	20240213	103100	24691122	1556	1556	1556	1556	456
507	20240213	103000	23981586	1556	1557	1557	1556	14
508	20240213	102900	23959794	1557	1557	1557	1557	0
509	20240213	102800	23959794	1557	1557	1557	1557	580
510	20240213	102700	23056734	1557	1557	1557	1557	0
511	20240213	102600	23056734	1557	1557	1557	1557	0
512	20240213	102500	23056734	1557	1557	1557	1557	0
513	20240213	102400	23056734	1557	1557	1557	1557	0
514	20240213	102300	23056734	1557	1557	1557	1557	200
515	20240213	102200	22745334	1560	1560	1560	1560	0
516	20240213	102100	22745334	1560	1560	1560	1560	0
517	20240213	102000	22745334	1560	1557	1560	1557	246
518	20240213	101900	22362303	1560	1560	1560	1560	0
519	20240213	101800	22362303	1560	1560	1560	1560	0
520	20240213	101700	22362303	1560	1560	1560	1560	0
521	20240213	101600	22362303	1560	1560	1560	1560	0
522	20240213	101500	22362303	1560	1560	1560	1560	0
523	20240213	101400	22362303	1560	1560	1560	1560	0
524	20240213	101300	22362303	1560	1560	1560	1560	0
525	20240213	101200	22362303	1560	1560	1560	1560	0
526	20240213	101100	22362303	1560	1560	1560	1560	0
527	20240213	101000	22362303	1560	1560	1560	1560	1
528	20240213	100900	22360743	1560	1560	1560	1560	0
529	20240213	100800	22360743	1560	1560	1560	1560	0
530	20240213	100700	22360743	1560	1560	1560	1560	0
531	20240213	100600	22360743	1560	1560	1560	1560	0
532	20240213	100500	22360743	1560	1560	1560	1560	0
533	20240213	100400	22360743	1560	1560	1560	1556	334
534	20240213	100300	21839727	1560	1557	1560	1557	91
535	20240213	100200	21697998	1557	1557	1557	1557	10
536	20240213	100100	21682428	1557	1557	1557	1557	0
537	20240213	100000	21682428	1557	1557	1557	1557	2
538	20240213	095900	21679314	1557	1557	1557	1557	86
539	20240213	095800	21545412	1558	1558	1558	1558	41
540	20240213	095700	21481534	1559	1559	1559	1559	3
541	20240213	095600	21476857	1559	1559	1559	1559	620
542	20240213	095500	20510277	1559	1559	1559	1559	50
543	20240213	095400	20432327	1559	1559	1559	1559	0
544	20240213	095300	20432327	1559	1559	1559	1559	5
545	20240213	095200	20424532	1559	1559	1559	1559	0
546	20240213	095100	20424532	1559	1559	1559	1559	6
547	20240213	095000	20415178	1559	1559	1559	1559	1
548	20240213	094900	20413619	1559	1559	1559	1559	0
549	20240213	094800	20413619	1559	1559	1559	1559	0
550	20240213	094700	20413619	1559	1559	1559	1559	500
551	20240213	094600	19634119	1560	1560	1560	1560	0
552	20240213	094500	19634119	1560	1560	1560	1560	0
553	20240213	094400	19634119	1560	1560	1560	1560	0
554	20240213	094300	19634119	1560	1560	1560	1560	0
555	20240213	094200	19634119	1560	1560	1560	1560	14
556	20240213	094100	19612279	1560	1560	1560	1560	0
557	20240213	094000	19612279	1560	1560	1560	1560	0
558	20240213	093900	19612279	1560	1560	1560	1560	1
559	20240213	093800	19610719	1560	1560	1560	1560	503
560	20240213	093700	18826039	1560	1560	1560	1560	0
561	20240213	093600	18826039	1560	1560	1560	1560	7
562	20240213	093500	18815119	1560	1560	1560	1560	3
563	20240213	093400	18810439	1560	1560	1560	1560	400
564	20240213	093300	18186439	1560	1560	1560	1560	11
565	20240213	093200	18169279	1559	1559	1559	1559	0
566	20240213	093100	18169279	1559	1559	1559	1559	4
567	20240213	093000	18163043	1559	1560	1560	1559	368
568	20240213	092900	17588983	1560	1560	1560	1560	0
569	20240213	092800	17588983	1560	1560	1560	1560	24
570	20240213	092700	17551543	1560	1560	1560	1560	0
571	20240213	092600	17551543	1560	1560	1560	1560	1555
572	20240213	092500	15125743	1560	1560	1560	1560	0
573	20240213	092400	15125743	1560	1560	1560	1560	0
574	20240213	092300	15125743	1560	1560	1560	1560	0
575	20240213	092200	15125743	1560	1560	1560	1560	20
576	20240213	092100	15094543	1560	1560	1560	1560	0
577	20240213	092000	15094543	1560	1560	1560	1560	4
578	20240213	091900	15088303	1560	1560	1560	1560	1
579	20240213	091800	15086743	1560	1560	1560	1560	159
580	20240213	091700	14838703	1560	1560	1560	1560	480
581	20240213	091600	14089903	1560	1559	1560	1559	642
582	20240213	091500	13088485	1559	1559	1559	1559	2
583	20240213	091400	13085367	1559	1559	1559	1559	0
584	20240213	091300	13085367	1559	1559	1559	1558	125
585	20240213	091200	12890495	1559	1559	1560	1559	1324
586	20240213	091100	10825779	1558	1560	1560	1558	648
587	20240213	091000	9814915	1560	1560	1560	1560	0
588	20240213	090900	9814915	1560	1560	1560	1560	0
589	20240213	090800	9814915	1560	1559	1560	1558	9
590	20240213	090700	9800885	1560	1559	1560	1559	8
591	20240213	090600	9788407	1560	1560	1560	1560	56
592	20240213	090500	9701047	1560	1560	1560	1558	265
593	20240213	090400	9287659	1560	1560	1560	1560	700
594	20240213	090300	8195659	1560	1558	1560	1558	1600
595	20240213	090200	5699729	1560	1554	1560	1552	1764
596	20240213	090100	2957826	1554	1560	1560	1554	229
597	20240213	090000	2600975	1560	1565	1565	1560	1662