KissMeData/096630/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195600	666620066	1693	1693	1693	1693	2781
3	20240213	195500	666620066	1693	1693	1693	1693	0
4	20240213	195400	666620066	1693	1693	1693	1693	0
5	20240213	195300	666620066	1693	1693	1693	1693	0
6	20240213	195200	666620066	1693	1693	1693	1693	0
7	20240213	195100	666620066	1693	1693	1693	1693	0
8	20240213	195000	666620066	1693	1693	1693	1693	0
9	20240213	194900	666620066	1693	1693	1693	1693	0
10	20240213	194800	666620066	1693	1693	1693	1693	0
11	20240213	194700	666620066	1693	1693	1693	1693	0
12	20240213	194600	666620066	1693	1693	1693	1693	0
13	20240213	194500	666620066	1693	1693	1693	1693	0
14	20240213	194400	666620066	1693	1693	1693	1693	0
15	20240213	194300	666620066	1693	1693	1693	1693	0
16	20240213	194200	666620066	1693	1693	1693	1693	0
17	20240213	194100	666620066	1693	1693	1693	1693	0
18	20240213	194000	666620066	1693	1693	1693	1693	0
19	20240213	193900	666620066	1693	1693	1693	1693	0
20	20240213	193800	666620066	1693	1693	1693	1693	0
21	20240213	193700	666620066	1693	1693	1693	1693	0
22	20240213	193600	666620066	1693	1693	1693	1693	0
23	20240213	193500	666620066	1693	1693	1693	1693	0
24	20240213	193400	666620066	1693	1693	1693	1693	0
25	20240213	193300	666620066	1693	1693	1693	1693	0
26	20240213	193200	666620066	1693	1693	1693	1693	0
27	20240213	193100	666620066	1693	1693	1693	1693	0
28	20240213	193000	666620066	1693	1693	1693	1693	0
29	20240213	192900	666620066	1693	1693	1693	1693	0
30	20240213	192800	666620066	1693	1693	1693	1693	0
31	20240213	192700	666620066	1693	1693	1693	1693	0
32	20240213	192600	666620066	1693	1693	1693	1693	2781
33	20240213	192500	666620066	1693	1693	1693	1693	0
34	20240213	192400	666620066	1693	1693	1693	1693	0
35	20240213	192300	666620066	1693	1693	1693	1693	0
36	20240213	192200	666620066	1693	1693	1693	1693	0
37	20240213	192100	666620066	1693	1693	1693	1693	0
38	20240213	192000	666620066	1693	1693	1693	1693	0
39	20240213	191900	666620066	1693	1693	1693	1693	0
40	20240213	191800	666620066	1693	1693	1693	1693	0
41	20240213	191700	666620066	1693	1693	1693	1693	0
42	20240213	191600	666620066	1693	1693	1693	1693	0
43	20240213	191500	666620066	1693	1693	1693	1693	0
44	20240213	191400	666620066	1693	1693	1693	1693	0
45	20240213	191300	666620066	1693	1693	1693	1693	0
46	20240213	191200	666620066	1693	1693	1693	1693	0
47	20240213	191100	666620066	1693	1693	1693	1693	0
48	20240213	191000	666620066	1693	1693	1693	1693	0
49	20240213	190900	666620066	1693	1693	1693	1693	0
50	20240213	190800	666620066	1693	1693	1693	1693	0
51	20240213	190700	666620066	1693	1693	1693	1693	0
52	20240213	190600	666620066	1693	1693	1693	1693	0
53	20240213	190500	666620066	1693	1693	1693	1693	0
54	20240213	190400	666620066	1693	1693	1693	1693	0
55	20240213	190300	666620066	1693	1693	1693	1693	0
56	20240213	190200	666620066	1693	1693	1693	1693	0
57	20240213	190100	666620066	1693	1693	1693	1693	0
58	20240213	190000	666620066	1693	1693	1693	1693	0
59	20240213	185900	666620066	1693	1693	1693	1693	0
60	20240213	185800	666620066	1693	1693	1693	1693	0
61	20240213	185700	666620066	1693	1693	1693	1693	0
62	20240213	185600	666620066	1693	1693	1693	1693	2781
63	20240213	185500	666620066	1693	1693	1693	1693	0
64	20240213	185400	666620066	1693	1693	1693	1693	0
65	20240213	185300	666620066	1693	1693	1693	1693	0
66	20240213	185200	666620066	1693	1693	1693	1693	0
67	20240213	185100	666620066	1693	1693	1693	1693	0
68	20240213	185000	666620066	1693	1693	1693	1693	0
69	20240213	184900	666620066	1693	1693	1693	1693	0
70	20240213	184800	666620066	1693	1693	1693	1693	0
71	20240213	184700	666620066	1693	1693	1693	1693	0
72	20240213	184600	666620066	1693	1693	1693	1693	0
73	20240213	184500	666620066	1693	1693	1693	1693	0
74	20240213	184400	666620066	1693	1693	1693	1693	0
75	20240213	184300	666620066	1693	1693	1693	1693	0
76	20240213	184200	666620066	1693	1693	1693	1693	0
77	20240213	184100	666620066	1693	1693	1693	1693	0
78	20240213	184000	666620066	1693	1693	1693	1693	0
79	20240213	183900	666620066	1693	1693	1693	1693	0
80	20240213	183800	666620066	1693	1693	1693	1693	0
81	20240213	183700	666620066	1693	1693	1693	1693	0
82	20240213	183600	666620066	1693	1693	1693	1693	0
83	20240213	183500	666620066	1693	1693	1693	1693	0
84	20240213	183400	666620066	1693	1693	1693	1693	0
85	20240213	183300	666620066	1693	1693	1693	1693	0
86	20240213	183200	666620066	1693	1693	1693	1693	0
87	20240213	183100	666620066	1693	1693	1693	1693	0
88	20240213	183000	666620066	1693	1693	1693	1693	0
89	20240213	182900	666620066	1693	1693	1693	1693	0
90	20240213	182800	666620066	1693	1693	1693	1693	0
91	20240213	182700	666620066	1693	1693	1693	1693	0
92	20240213	182600	666620066	1693	1693	1693	1693	2781
93	20240213	182500	666620066	1693	1693	1693	1693	0
94	20240213	182400	666620066	1693	1693	1693	1693	0
95	20240213	182300	666620066	1693	1693	1693	1693	0
96	20240213	182200	666620066	1693	1693	1693	1693	0
97	20240213	182100	666620066	1693	1693	1693	1693	0
98	20240213	182000	666620066	1693	1693	1693	1693	0
99	20240213	181900	666620066	1693	1693	1693	1693	0
100	20240213	181800	666620066	1693	1693	1693	1693	0
101	20240213	181700	666620066	1693	1693	1693	1693	0
102	20240213	181600	666620066	1693	1693	1693	1693	0
103	20240213	181500	666620066	1693	1693	1693	1693	0
104	20240213	181400	666620066	1693	1693	1693	1693	0
105	20240213	181300	666620066	1693	1693	1693	1693	0
106	20240213	181200	666620066	1693	1693	1693	1693	0
107	20240213	181100	666620066	1693	1693	1693	1693	0
108	20240213	181000	666620066	1693	1693	1693	1693	0
109	20240213	180900	666620066	1693	1693	1693	1693	0
110	20240213	180800	666620066	1693	1693	1693	1693	0
111	20240213	180700	666620066	1693	1693	1693	1693	0
112	20240213	180600	666620066	1693	1693	1693	1693	0
113	20240213	180500	666620066	1693	1693	1693	1693	0
114	20240213	180400	666620066	1693	1693	1693	1693	0
115	20240213	180300	666620066	1693	1693	1693	1693	0
116	20240213	180200	666620066	1693	1693	1693	1693	0
117	20240213	180100	666620066	1693	1693	1693	1693	0
118	20240213	180000	666620066	1693	1693	1693	1693	0
119	20240213	175900	666620066	1693	1693	1693	1693	0
120	20240213	175800	666620066	1693	1693	1693	1693	0
121	20240213	175700	666620066	1693	1693	1693	1693	0
122	20240213	175600	666620066	1693	1693	1693	1693	2781
123	20240213	175500	666620066	1693	1693	1693	1693	0
124	20240213	175400	666620066	1693	1693	1693	1693	0
125	20240213	175300	666620066	1693	1693	1693	1693	0
126	20240213	175200	666620066	1693	1693	1693	1693	0
127	20240213	175100	666620066	1693	1693	1693	1693	0
128	20240213	175000	666620066	1693	1693	1693	1693	0
129	20240213	174900	666620066	1693	1693	1693	1693	0
130	20240213	174800	666620066	1693	1693	1693	1693	0
131	20240213	174700	666620066	1693	1693	1693	1693	0
132	20240213	174600	666620066	1693	1693	1693	1693	0
133	20240213	174500	666620066	1693	1693	1693	1693	0
134	20240213	174400	666620066	1693	1693	1693	1693	0
135	20240213	174300	666620066	1693	1693	1693	1693	0
136	20240213	174200	666620066	1693	1693	1693	1693	0
137	20240213	174100	666620066	1693	1693	1693	1693	0
138	20240213	174000	666620066	1693	1693	1693	1693	0
139	20240213	173900	666620066	1693	1693	1693	1693	0
140	20240213	173800	666620066	1693	1693	1693	1693	0
141	20240213	173700	666620066	1693	1693	1693	1693	0
142	20240213	173600	666620066	1693	1693	1693	1693	0
143	20240213	173500	666620066	1693	1693	1693	1693	0
144	20240213	173400	666620066	1693	1693	1693	1693	0
145	20240213	173300	666620066	1693	1693	1693	1693	0
146	20240213	173200	666620066	1693	1693	1693	1693	0
147	20240213	173100	666620066	1693	1693	1693	1693	0
148	20240213	173000	666620066	1693	1693	1693	1693	0
149	20240213	172900	666620066	1693	1693	1693	1693	0
150	20240213	172800	666620066	1693	1693	1693	1693	0
151	20240213	172700	666620066	1693	1693	1693	1693	0
152	20240213	172600	666620066	1693	1693	1693	1693	2781
153	20240213	172500	666620066	1693	1693	1693	1693	0
154	20240213	172400	666620066	1693	1693	1693	1693	0
155	20240213	172300	666620066	1693	1693	1693	1693	0
156	20240213	172200	666620066	1693	1693	1693	1693	0
157	20240213	172100	666620066	1693	1693	1693	1693	0
158	20240213	172000	666620066	1693	1693	1693	1693	0
159	20240213	171900	666620066	1693	1693	1693	1693	0
160	20240213	171800	666620066	1693	1693	1693	1693	0
161	20240213	171700	666620066	1693	1693	1693	1693	0
162	20240213	171600	666620066	1693	1693	1693	1693	0
163	20240213	171500	666620066	1693	1693	1693	1693	0
164	20240213	171400	666620066	1693	1693	1693	1693	0
165	20240213	171300	666620066	1693	1693	1693	1693	0
166	20240213	171200	666620066	1693	1693	1693	1693	0
167	20240213	171100	666620066	1693	1693	1693	1693	0
168	20240213	171000	666620066	1693	1693	1693	1693	0
169	20240213	170900	666620066	1693	1693	1693	1693	0
170	20240213	170800	666620066	1693	1693	1693	1693	0
171	20240213	170700	666620066	1693	1693	1693	1693	0
172	20240213	170600	666620066	1693	1693	1693	1693	0
173	20240213	170500	666620066	1693	1693	1693	1693	0
174	20240213	170400	666620066	1693	1693	1693	1693	0
175	20240213	170300	666620066	1693	1693	1693	1693	0
176	20240213	170200	666620066	1693	1693	1693	1693	0
177	20240213	170100	666620066	1693	1693	1693	1693	0
178	20240213	170000	666620066	1693	1693	1693	1693	0
179	20240213	165900	666620066	1693	1693	1693	1693	0
180	20240213	165800	666620066	1693	1693	1693	1693	0
181	20240213	165700	666620066	1693	1693	1693	1693	0
182	20240213	165600	666620066	1693	1693	1693	1693	2781
183	20240213	165500	666620066	1693	1693	1693	1693	0
184	20240213	165400	666620066	1693	1693	1693	1693	0
185	20240213	165300	666620066	1693	1693	1693	1693	0
186	20240213	165200	666620066	1693	1693	1693	1693	0
187	20240213	165100	666620066	1693	1693	1693	1693	0
188	20240213	165000	666620066	1693	1693	1693	1693	0
189	20240213	164900	666620066	1693	1693	1693	1693	0
190	20240213	164800	666620066	1693	1693	1693	1693	0
191	20240213	164700	666620066	1693	1693	1693	1693	0
192	20240213	164600	666620066	1693	1693	1693	1693	0
193	20240213	164500	666620066	1693	1693	1693	1693	0
194	20240213	164400	666620066	1693	1693	1693	1693	0
195	20240213	164300	666620066	1693	1693	1693	1693	0
196	20240213	164200	666620066	1693	1693	1693	1693	0
197	20240213	164100	666620066	1693	1693	1693	1693	0
198	20240213	164000	666620066	1693	1693	1693	1693	0
199	20240213	163900	666620066	1693	1693	1693	1693	0
200	20240213	163800	666620066	1693	1693	1693	1693	0
201	20240213	163700	666620066	1693	1693	1693	1693	0
202	20240213	163600	666620066	1693	1693	1693	1693	0
203	20240213	163500	666620066	1693	1693	1693	1693	0
204	20240213	163400	666620066	1693	1693	1693	1693	0
205	20240213	163300	666620066	1693	1693	1693	1693	0
206	20240213	163200	666620066	1693	1693	1693	1693	0
207	20240213	163100	666620066	1693	1693	1693	1693	0
208	20240213	163000	666620066	1693	1693	1693	1693	0
209	20240213	162900	666620066	1693	1693	1693	1693	0
210	20240213	162800	666620066	1693	1693	1693	1693	0
211	20240213	162700	666620066	1693	1693	1693	1693	0
212	20240213	162600	666620066	1693	1693	1693	1693	2781
213	20240213	162500	666620066	1693	1693	1693	1693	0
214	20240213	162400	666620066	1693	1693	1693	1693	0
215	20240213	162300	666620066	1693	1693	1693	1693	0
216	20240213	162200	666620066	1693	1693	1693	1693	0
217	20240213	162100	666620066	1693	1693	1693	1693	0
218	20240213	162000	666620066	1693	1693	1693	1693	0
219	20240213	161900	666620066	1693	1693	1693	1693	0
220	20240213	161800	666620066	1693	1693	1693	1693	0
221	20240213	161700	666620066	1693	1693	1693	1693	0
222	20240213	161600	666620066	1693	1693	1693	1693	0
223	20240213	161500	666620066	1693	1693	1693	1693	0
224	20240213	161400	666620066	1693	1693	1693	1693	0
225	20240213	161300	666620066	1693	1693	1693	1693	0
226	20240213	161200	666620066	1693	1693	1693	1693	0
227	20240213	161100	666620066	1693	1693	1693	1693	0
228	20240213	161000	666620066	1693	1693	1693	1693	0
229	20240213	160900	666620066	1693	1693	1693	1693	0
230	20240213	160800	666620066	1693	1693	1693	1693	0
231	20240213	160700	666620066	1693	1693	1693	1693	0
232	20240213	160600	666620066	1693	1693	1693	1693	0
233	20240213	160500	666620066	1693	1693	1693	1693	0
234	20240213	160400	666620066	1693	1693	1693	1693	0
235	20240213	160300	666620066	1693	1693	1693	1693	0
236	20240213	160200	666620066	1693	1693	1693	1693	0
237	20240213	160100	666620066	1693	1693	1693	1693	0
238	20240213	160000	666620066	1693	1693	1693	1693	0
239	20240213	155900	666620066	1693	1693	1693	1693	0
240	20240213	155800	666620066	1693	1693	1693	1693	0
241	20240213	155700	666620066	1693	1693	1693	1693	0
242	20240213	155600	666620066	1693	1693	1693	1693	2781
243	20240213	155500	666620066	1693	1693	1693	1693	0
244	20240213	155400	666620066	1693	1693	1693	1693	0
245	20240213	155300	666620066	1693	1693	1693	1693	0
246	20240213	155200	666620066	1693	1693	1693	1693	0
247	20240213	155100	666620066	1693	1693	1693	1693	0
248	20240213	155000	666620066	1693	1693	1693	1693	0
249	20240213	154900	666620066	1693	1693	1693	1693	0
250	20240213	154800	666620066	1693	1693	1693	1693	0
251	20240213	154700	666620066	1693	1693	1693	1693	0
252	20240213	154600	666620066	1693	1693	1693	1693	0
253	20240213	154500	666620066	1693	1693	1693	1693	0
254	20240213	154400	666620066	1693	1693	1693	1693	0
255	20240213	154300	666620066	1693	1693	1693	1693	0
256	20240213	154200	666620066	1693	1693	1693	1693	0
257	20240213	154100	666620066	1693	1693	1693	1693	0
258	20240213	154000	666620066	1693	1693	1693	1693	0
259	20240213	153900	666620066	1693	1693	1693	1693	0
260	20240213	153800	666620066	1693	1693	1693	1693	0
261	20240213	153700	666620066	1693	1693	1693	1693	0
262	20240213	153600	666620066	1693	1693	1693	1693	0
263	20240213	153500	666620066	1693	1693	1693	1693	0
264	20240213	153400	666620066	1693	1693	1693	1693	0
265	20240213	153300	666620066	1693	1693	1693	1693	0
266	20240213	153200	666620066	1693	1693	1693	1693	0
267	20240213	153100	666620066	1693	1693	1693	1693	0
268	20240213	153000	666620066	1693	1693	1693	1693	2781
269	20240213	152900	661911833	1694	1694	1694	1694	0
270	20240213	152800	661911833	1694	1694	1694	1694	0
271	20240213	152700	661911833	1694	1694	1694	1694	0
272	20240213	152600	661911833	1694	1694	1694	1694	0
273	20240213	152500	661911833	1694	1694	1694	1694	0
274	20240213	152400	661911833	1694	1694	1694	1694	0
275	20240213	152300	661911833	1694	1694	1694	1694	0
276	20240213	152200	661911833	1694	1694	1694	1694	0
277	20240213	152100	661911833	1694	1694	1694	1694	0
278	20240213	152000	661911833	1694	1694	1694	1694	0
279	20240213	151900	661911833	1694	1694	1694	1694	274
280	20240213	151800	661447677	1690	1690	1690	1690	0
281	20240213	151700	661447677	1690	1690	1690	1690	10
282	20240213	151600	661430777	1690	1693	1693	1690	6688
283	20240213	151500	650116344	1692	1693	1693	1692	1402
284	20240213	151400	647743058	1693	1693	1693	1692	952
285	20240213	151300	646131340	1692	1692	1692	1692	352
286	20240213	151200	645535756	1694	1694	1694	1694	0
287	20240213	151100	645535756	1694	1694	1694	1694	0
288	20240213	151000	645535756	1694	1694	1694	1694	0
289	20240213	150900	645535756	1694	1694	1694	1694	30
290	20240213	150800	645484936	1695	1694	1695	1694	1456
291	20240213	150700	643018072	1694	1694	1694	1694	43
292	20240213	150600	642945230	1694	1691	1694	1690	4031
293	20240213	150500	636131509	1690	1691	1691	1690	1784
294	20240213	150400	633115365	1691	1694	1694	1691	1042
295	20240213	150300	631350352	1694	1694	1694	1694	3
296	20240213	150200	631345270	1691	1692	1692	1691	600
297	20240213	150100	630330665	1695	1695	1695	1695	201
298	20240213	150000	629989970	1692	1691	1692	1691	1876
299	20240213	145900	626815783	1691	1691	1691	1691	150
300	20240213	145800	626562133	1691	1691	1691	1691	2200
301	20240213	145700	622841933	1691	1691	1691	1691	1
302	20240213	145600	622840242	1688	1689	1689	1688	2115
303	20240213	145500	619268008	1689	1690	1690	1689	3034
304	20240213	145400	614143482	1690	1691	1691	1690	4695
305	20240213	145300	606208184	1691	1691	1691	1691	452
306	20240213	145200	605443852	1691	1691	1691	1691	1015
307	20240213	145100	603727487	1691	1692	1692	1690	2301
308	20240213	145000	599836445	1694	1694	1694	1694	1
309	20240213	144900	599834751	1695	1695	1695	1695	200
310	20240213	144800	599495751	1696	1695	1696	1694	714
311	20240213	144700	598285636	1691	1691	1691	1690	5590
312	20240213	144600	588833536	1691	1695	1695	1691	12040
313	20240213	144500	568467610	1694	1694	1694	1694	55
314	20240213	144400	568374440	1694	1694	1694	1694	86
315	20240213	144300	568228756	1693	1692	1695	1692	252
316	20240213	144200	567801759	1692	1695	1696	1692	3054
317	20240213	144100	562631966	1695	1694	1695	1693	4064
318	20240213	144000	555746642	1694	1695	1695	1694	950
319	20240213	143900	554136592	1694	1694	1694	1694	110
320	20240213	143800	553950252	1694	1694	1694	1694	1003
321	20240213	143700	552251170	1693	1694	1694	1693	2079
322	20240213	143600	548730988	1694	1694	1694	1694	21
323	20240213	143500	548695414	1694	1694	1695	1694	201
324	20240213	143400	548354916	1695	1695	1695	1695	389
325	20240213	143300	547695561	1694	1694	1694	1694	101
326	20240213	143200	547524467	1694	1694	1694	1694	20
327	20240213	143100	547490587	1694	1694	1694	1694	18
328	20240213	143000	547460095	1694	1695	1695	1694	501
329	20240213	142900	546610901	1694	1694	1694	1694	0
330	20240213	142800	546610901	1694	1694	1694	1694	394
331	20240213	142700	545943465	1694	1695	1695	1694	295
332	20240213	142600	545443730	1694	1694	1694	1694	0
333	20240213	142500	545443730	1694	1695	1695	1691	8034
334	20240213	142400	531843893	1695	1695	1695	1695	0
335	20240213	142300	531843893	1695	1695	1695	1695	0
336	20240213	142200	531843893	1695	1695	1695	1695	0
337	20240213	142100	531843893	1695	1695	1695	1695	1
338	20240213	142000	531842198	1695	1695	1695	1695	0
339	20240213	141900	531842198	1695	1695	1695	1695	1000
340	20240213	141800	530147198	1695	1695	1695	1695	200
341	20240213	141700	529808198	1693	1693	1693	1693	0
342	20240213	141600	529808198	1693	1693	1693	1693	3516
343	20240213	141500	523855610	1693	1695	1695	1693	7794
344	20240213	141400	510652094	1695	1696	1696	1695	10
345	20240213	141300	510635143	1696	1696	1696	1696	599
346	20240213	141200	509619239	1697	1697	1697	1697	2
347	20240213	141100	509615845	1697	1697	1697	1697	119
348	20240213	141000	509413902	1698	1698	1698	1698	0
349	20240213	140900	509413902	1698	1698	1698	1698	151
350	20240213	140800	509157504	1698	1697	1698	1697	3360
351	20240213	140700	503452574	1697	1697	1697	1697	0
352	20240213	140600	503452574	1697	1697	1697	1697	2334
353	20240213	140500	499491776	1697	1697	1697	1697	500
354	20240213	140400	498643276	1697	1697	1697	1697	3
355	20240213	140300	498638185	1697	1697	1697	1697	0
356	20240213	140200	498638185	1697	1697	1697	1697	0
357	20240213	140100	498638185	1697	1697	1697	1697	343
358	20240213	140000	498056114	1697	1697	1697	1697	668
359	20240213	135900	496922518	1697	1697	1697	1697	1599
360	20240213	135800	494209015	1697	1697	1697	1697	3120
361	20240213	135700	488914375	1696	1696	1696	1696	1
362	20240213	135600	488912679	1695	1695	1695	1695	0
363	20240213	135500	488912679	1695	1695	1695	1695	931
364	20240213	135400	487334634	1695	1693	1695	1693	88
365	20240213	135300	487185538	1693	1693	1693	1693	0
366	20240213	135200	487185538	1693	1693	1693	1693	0
367	20240213	135100	487185538	1693	1693	1693	1693	0
368	20240213	135000	487185538	1693	1695	1695	1693	1000
369	20240213	134900	485491638	1697	1697	1697	1697	100
370	20240213	134800	485321938	1693	1695	1695	1693	1018
371	20240213	134700	483596948	1695	1696	1696	1695	336
372	20240213	134600	483027328	1696	1696	1696	1696	50
373	20240213	134500	482942528	1696	1697	1697	1696	801
374	20240213	134400	481583581	1696	1696	1696	1696	400
375	20240213	134300	480905181	1696	1696	1696	1696	362
376	20240213	134200	480291229	1696	1696	1696	1696	0
377	20240213	134100	480291229	1696	1697	1697	1696	91
378	20240213	134000	480136882	1697	1697	1697	1697	600
379	20240213	133900	479118682	1696	1696	1696	1696	0
380	20240213	133800	479118682	1696	1696	1696	1696	280
381	20240213	133700	478643802	1696	1696	1696	1696	61
382	20240213	133600	478540346	1696	1696	1696	1696	0
383	20240213	133500	478540346	1696	1696	1696	1696	0
384	20240213	133400	478540346	1696	1696	1696	1696	13
385	20240213	133300	478518298	1696	1696	1696	1696	0
386	20240213	133200	478518298	1696	1696	1696	1696	0
387	20240213	133100	478518298	1696	1696	1696	1696	0
388	20240213	133000	478518298	1696	1696	1696	1696	0
389	20240213	132900	478518298	1696	1696	1696	1696	38
390	20240213	132800	478453850	1696	1696	1696	1696	897
391	20240213	132700	476932538	1696	1696	1696	1696	10
392	20240213	132600	476915578	1695	1696	1696	1695	620
393	20240213	132500	475864558	1695	1695	1695	1695	0
394	20240213	132400	475864558	1695	1695	1695	1695	0
395	20240213	132300	475864558	1695	1695	1695	1695	0
396	20240213	132200	475864558	1695	1695	1695	1695	115
397	20240213	132100	475669633	1695	1694	1695	1694	31
398	20240213	132000	475617117	1694	1694	1694	1694	371
399	20240213	131900	474988643	1695	1695	1695	1695	200
400	20240213	131800	474649643	1695	1695	1695	1695	0
401	20240213	131700	474649643	1695	1695	1695	1695	179
402	20240213	131600	474346238	1695	1695	1695	1695	30
403	20240213	131500	474295388	1697	1697	1697	1697	0
404	20240213	131400	474295388	1697	1697	1697	1697	2001
405	20240213	131300	470899691	1693	1693	1693	1693	878
406	20240213	131200	469413237	1693	1694	1694	1692	511
407	20240213	131100	468548408	1698	1693	1698	1693	5506
408	20240213	131000	459205333	1693	1693	1693	1693	2000
409	20240213	130900	455819333	1692	1692	1692	1692	0
410	20240213	130800	455819333	1692	1695	1695	1692	10000
411	20240213	130700	438884092	1697	1697	1697	1697	300
412	20240213	130600	438374992	1697	1697	1697	1697	0
413	20240213	130500	438374992	1697	1697	1697	1697	500
414	20240213	130400	437526492	1697	1696	1697	1695	35
415	20240213	130300	437467155	1696	1696	1696	1696	0
416	20240213	130200	437467155	1696	1696	1696	1696	0
417	20240213	130100	437467155	1696	1696	1696	1696	446
418	20240213	130000	436710739	1695	1695	1695	1695	3144
419	20240213	125900	431381659	1696	1696	1696	1696	77
420	20240213	125800	431251067	1696	1696	1696	1696	0
421	20240213	125700	431251067	1696	1696	1696	1696	1048
422	20240213	125600	429473659	1696	1696	1696	1696	0
423	20240213	125500	429473659	1696	1697	1697	1696	2181
424	20240213	125400	425773002	1697	1697	1697	1697	277
425	20240213	125300	425302933	1697	1697	1697	1696	88
426	20240213	125200	425153627	1697	1697	1697	1697	2849
427	20240213	125100	420318874	1696	1696	1696	1696	68
428	20240213	125000	420203546	1697	1697	1697	1697	50
429	20240213	124900	420118696	1697	1697	1697	1697	50
430	20240213	124800	420033846	1697	1697	1697	1697	150
431	20240213	124700	419779296	1697	1697	1697	1697	101
432	20240213	124600	419607899	1697	1697	1697	1697	89
433	20240213	124500	419456866	1696	1696	1696	1696	1
434	20240213	124400	419455170	1696	1697	1697	1696	2490
435	20240213	124300	415229930	1697	1697	1697	1697	0
436	20240213	124200	415229930	1697	1696	1697	1696	1005
437	20240213	124100	413524450	1697	1697	1697	1697	59
438	20240213	124000	413424327	1697	1696	1697	1696	233
439	20240213	123900	413029158	1695	1696	1696	1695	655
440	20240213	123800	411918312	1696	1696	1696	1696	1497
441	20240213	123700	409379400	1696	1696	1696	1696	20
442	20240213	123600	409345480	1696	1696	1696	1696	0
443	20240213	123500	409345480	1696	1696	1696	1696	967
444	20240213	123400	407705448	1696	1696	1696	1696	0
445	20240213	123300	407705448	1696	1697	1697	1696	600
446	20240213	123200	406687798	1696	1695	1696	1695	2481
447	20240213	123100	402481017	1695	1695	1695	1695	7
448	20240213	123000	402469152	1696	1696	1696	1696	4
449	20240213	122900	402462368	1696	1696	1696	1696	0
450	20240213	122800	402462368	1696	1696	1696	1696	10
451	20240213	122700	402445408	1697	1697	1697	1697	364
452	20240213	122600	401827700	1697	1697	1697	1697	891
453	20240213	122500	400315673	1697	1694	1697	1694	1026
454	20240213	122400	398577551	1694	1694	1694	1694	0
455	20240213	122300	398577551	1694	1694	1694	1694	1883
456	20240213	122200	395387749	1693	1693	1693	1693	2093
457	20240213	122100	391844300	1692	1694	1694	1692	1002
458	20240213	122000	390148912	1694	1694	1694	1694	115
459	20240213	121900	389954102	1694	1694	1694	1694	315
460	20240213	121800	389420492	1691	1696	1697	1690	10010
461	20240213	121700	372499915	1697	1697	1697	1697	13
462	20240213	121600	372477854	1698	1698	1698	1697	2320
463	20240213	121500	368538495	1697	1697	1697	1697	50
464	20240213	121400	368453645	1697	1696	1697	1696	534
465	20240213	121300	367547481	1698	1698	1698	1698	2273
466	20240213	121200	363687927	1697	1695	1697	1695	2369
467	20240213	121100	359670166	1695	1695	1695	1695	1
468	20240213	121000	359668471	1695	1696	1696	1695	50
469	20240213	120900	359583703	1697	1697	1697	1697	145
470	20240213	120800	359337638	1697	1697	1697	1697	20
471	20240213	120700	359303698	1697	1697	1697	1697	93
472	20240213	120600	359145877	1697	1697	1697	1697	812
473	20240213	120500	357767913	1696	1696	1696	1696	147
474	20240213	120400	357518601	1696	1694	1696	1694	110
475	20240213	120300	357332259	1694	1694	1694	1694	0
476	20240213	120200	357332259	1694	1693	1694	1693	1468
477	20240213	120100	354846333	1691	1691	1691	1691	1904
478	20240213	120000	351626669	1691	1691	1691	1691	714
479	20240213	115900	350419295	1692	1692	1692	1692	160
480	20240213	115800	350148575	1692	1691	1692	1691	591
481	20240213	115700	349148898	1692	1693	1693	1692	9704
482	20240213	115600	332729610	1693	1693	1693	1693	4369
483	20240213	115500	325332893	1693	1693	1693	1693	235
484	20240213	115400	324935038	1693	1693	1693	1693	55
485	20240213	115300	324841923	1692	1693	1693	1692	1445
486	20240213	115200	322396538	1693	1693	1693	1693	0
487	20240213	115100	322396538	1693	1693	1693	1693	97
488	20240213	115000	322232317	1692	1693	1693	1692	9
489	20240213	114900	322217088	1689	1689	1689	1689	34
490	20240213	114800	322159662	1693	1693	1693	1693	0
491	20240213	114700	322159662	1693	1693	1693	1693	600
492	20240213	114600	321143862	1693	1693	1693	1693	1
493	20240213	114500	321142169	1693	1693	1693	1693	352
494	20240213	114400	320546233	1694	1694	1694	1694	1
495	20240213	114300	320544539	1687	1687	1687	1687	0
496	20240213	114200	320544539	1687	1694	1694	1687	3015
497	20240213	114100	315456800	1694	1694	1694	1694	198
498	20240213	114000	315121388	1694	1695	1695	1694	110
499	20240213	113900	314935038	1695	1695	1695	1695	0
500	20240213	113800	314935038	1695	1694	1695	1694	36
501	20240213	113700	314874033	1694	1695	1695	1694	21
502	20240213	113600	314838458	1694	1694	1694	1694	30
503	20240213	113500	314787638	1696	1696	1696	1696	0
504	20240213	113400	314787638	1696	1696	1696	1696	500
505	20240213	113300	313939638	1696	1696	1696	1696	0
506	20240213	113200	313939638	1696	1687	1696	1687	11
507	20240213	113100	313921072	1685	1696	1696	1685	10042
508	20240213	113000	296979697	1698	1698	1698	1698	0
509	20240213	112900	296979697	1698	1698	1698	1698	1
510	20240213	112800	296977999	1690	1690	1690	1690	0
511	20240213	112700	296977999	1690	1698	1698	1690	6050
512	20240213	112600	286750426	1698	1698	1698	1698	101
513	20240213	112500	286578928	1690	1690	1690	1690	0
514	20240213	112400	286578928	1690	1690	1690	1690	34
515	20240213	112300	286521468	1689	1699	1699	1689	2
516	20240213	112200	286518080	1687	1698	1699	1687	6020
517	20240213	112100	276343225	1698	1698	1698	1698	10
518	20240213	112000	276326245	1698	1698	1698	1698	483
519	20240213	111900	275506111	1699	1699	1699	1699	5
520	20240213	111800	275497616	1698	1698	1698	1698	0
521	20240213	111700	275497616	1698	1698	1698	1698	0
522	20240213	111600	275497616	1698	1698	1698	1698	0
523	20240213	111500	275497616	1698	1698	1698	1698	62
524	20240213	111400	275392340	1698	1698	1698	1698	0
525	20240213	111300	275392340	1698	1698	1698	1698	60
526	20240213	111200	275290460	1692	1692	1692	1692	0
527	20240213	111100	275290460	1692	1695	1695	1692	3001
528	20240213	111000	270210871	1698	1698	1698	1698	1
529	20240213	110900	270209173	1695	1695	1699	1695	250
530	20240213	110800	269785023	1699	1694	1700	1694	5221
531	20240213	110700	260938523	1693	1693	1693	1693	2179
532	20240213	110600	257249476	1693	1693	1693	1693	10
533	20240213	110500	257232546	1693	1691	1693	1691	28
534	20240213	110400	257185196	1693	1693	1693	1693	3
535	20240213	110300	257180117	1693	1693	1693	1693	3
536	20240213	110200	257175038	1694	1694	1694	1694	20
537	20240213	110100	257141158	1694	1694	1694	1694	30
538	20240213	110000	257090338	1694	1694	1694	1694	796
539	20240213	105900	255741914	1694	1695	1695	1694	35
540	20240213	105800	255682623	1688	1695	1695	1688	10000
541	20240213	105700	238761960	1696	1696	1696	1696	100
542	20240213	105600	238592360	1700	1700	1700	1700	11
543	20240213	105500	238573660	1695	1695	1695	1695	299
544	20240213	105400	238066855	1695	1695	1695	1695	0
545	20240213	105300	238066855	1695	1695	1695	1695	10
546	20240213	105200	238049905	1695	1695	1695	1694	1956
547	20240213	105100	234734575	1694	1694	1694	1694	100
548	20240213	105000	234565175	1695	1695	1695	1695	134
549	20240213	104900	234338045	1695	1698	1698	1695	700
550	20240213	104800	233149935	1700	1700	1700	1700	50
551	20240213	104700	233064935	1700	1698	1700	1698	78
552	20240213	104600	232932345	1700	1698	1700	1698	2012
553	20240213	104500	229515951	1698	1699	1699	1698	2830
554	20240213	104400	224709710	1700	1700	1700	1700	303
555	20240213	104300	224194610	1699	1699	1699	1699	0
556	20240213	104200	224194610	1699	1699	1699	1699	20
557	20240213	104100	224160630	1699	1699	1699	1699	530
558	20240213	104000	223260160	1698	1699	1699	1698	1086
559	20240213	103900	221415112	1700	1700	1700	1700	100
560	20240213	103800	221245112	1700	1700	1700	1700	6
561	20240213	103700	221234912	1700	1700	1700	1700	110
562	20240213	103600	221047912	1700	1700	1700	1700	1300
563	20240213	103500	218837912	1700	1703	1703	1700	1001
564	20240213	103400	217136209	1700	1700	1700	1700	34
565	20240213	103300	217078409	1704	1703	1704	1700	1894
566	20240213	103200	213857708	1703	1703	1703	1703	100
567	20240213	103100	213687408	1704	1704	1704	1704	10
568	20240213	103000	213670368	1704	1704	1704	1704	12
569	20240213	102900	213649920	1704	1704	1704	1702	146
570	20240213	102800	213401142	1703	1703	1703	1703	100
571	20240213	102700	213230842	1702	1702	1702	1702	1
572	20240213	102600	213229140	1704	1702	1704	1702	569
573	20240213	102500	212260118	1705	1704	1705	1703	1980
574	20240213	102400	208887588	1703	1699	1703	1699	4442
575	20240213	102300	201333523	1698	1697	1698	1697	5358
576	20240213	102200	192237655	1697	1697	1697	1697	1
577	20240213	102100	192235958	1697	1697	1697	1697	1
578	20240213	102000	192234261	1697	1697	1697	1697	598
579	20240213	101900	191219455	1697	1698	1698	1697	215
580	20240213	101800	190854390	1698	1698	1698	1698	68
581	20240213	101700	190738926	1697	1694	1697	1694	5937
582	20240213	101600	180672189	1694	1694	1694	1694	0
583	20240213	101500	180672189	1694	1693	1694	1693	1044
584	20240213	101400	178904685	1694	1694	1694	1694	637
585	20240213	101300	177825607	1694	1694	1695	1694	140
586	20240213	101200	177588427	1694	1694	1694	1694	4
587	20240213	101100	177581651	1694	1695	1695	1694	597
588	20240213	101000	176570332	1694	1694	1694	1694	500
589	20240213	100900	175723332	1693	1693	1693	1693	5
590	20240213	100800	175714867	1693	1692	1693	1692	134
591	20240213	100700	175488039	1695	1695	1695	1695	0
592	20240213	100600	175488039	1695	1695	1695	1695	3
593	20240213	100500	175482954	1695	1692	1695	1691	401
594	20240213	100400	174804698	1695	1695	1695	1695	1
595	20240213	100300	174803003	1692	1691	1692	1691	101
596	20240213	100200	174632190	1692	1697	1697	1692	426
597	20240213	100100	173909923	1698	1698	1698	1698	0
598	20240213	100000	173909923	1698	1694	1698	1694	12990
599	20240213	095900	151883442	1693	1688	1693	1684	7050
600	20240213	095800	139985722	1687	1687	1687	1687	0
601	20240213	095700	139985722	1687	1693	1694	1687	5042
602	20240213	095600	131477806	1690	1690	1690	1690	0
603	20240213	095500	131477806	1690	1693	1693	1690	25
604	20240213	095400	131435541	1690	1688	1690	1688	12
605	20240213	095300	131415281	1688	1690	1690	1688	1312
606	20240213	095200	129198282	1690	1693	1693	1690	1364
607	20240213	095100	126892620	1693	1693	1693	1692	7
608	20240213	095000	126880770	1694	1694	1694	1694	0
609	20240213	094900	126880770	1694	1694	1694	1694	317
610	20240213	094800	126343772	1694	1695	1695	1688	785
611	20240213	094700	125016951	1695	1695	1695	1695	5
612	20240213	094600	125008476	1695	1689	1695	1689	4386
613	20240213	094500	117599599	1689	1689	1689	1689	130
614	20240213	094400	117380029	1684	1685	1689	1684	3254
615	20240213	094300	111898597	1685	1685	1685	1685	634
616	20240213	094200	110830307	1690	1690	1690	1690	0
617	20240213	094100	110830307	1690	1690	1690	1690	0
618	20240213	094000	110830307	1690	1685	1690	1684	1202
619	20240213	093900	108805818	1689	1689	1689	1688	1219
620	20240213	093800	106746947	1689	1684	1689	1683	1239
621	20240213	093700	104661702	1690	1690	1690	1690	100
622	20240213	093600	104492702	1682	1689	1689	1682	4000
623	20240213	093500	97759055	1689	1689	1689	1685	3543
624	20240213	093400	91782737	1690	1690	1690	1690	1100
625	20240213	093300	89923737	1690	1690	1690	1688	604
626	20240213	093200	88902979	1690	1685	1690	1685	1030
627	20240213	093100	87163759	1690	1690	1690	1685	3
628	20240213	093000	87158694	1684	1692	1692	1684	9072
629	20240213	092900	71846168	1696	1693	1697	1692	2263
630	20240213	092800	68009548	1697	1696	1697	1693	1872
631	20240213	092700	64836500	1697	1695	1697	1695	96
632	20240213	092600	64673778	1696	1696	1697	1696	509
633	20240213	092500	63810513	1696	1692	1696	1691	2091
634	20240213	092400	60273532	1692	1695	1696	1692	1246
635	20240213	092300	58164409	1696	1696	1697	1696	6
636	20240213	092200	58154231	1693	1699	1699	1693	2483
637	20240213	092100	53950106	1699	1699	1699	1699	181
638	20240213	092000	53642587	1699	1699	1699	1692	324
639	20240213	091900	53094351	1692	1695	1699	1692	4038
640	20240213	091800	46241130	1695	1692	1695	1692	615
641	20240213	091700	45200532	1692	1691	1692	1691	437
642	20240213	091600	44461133	1692	1692	1692	1691	373
643	20240213	091500	43830127	1692	1693	1693	1692	431
644	20240213	091400	43100741	1693	1694	1694	1693	867
645	20240213	091300	41632707	1696	1693	1696	1693	2401
646	20240213	091200	37567811	1692	1693	1693	1692	1424
647	20240213	091100	35157119	1693	1699	1699	1693	1323
648	20240213	091000	32915464	1696	1692	1696	1692	1460
649	20240213	090900	30441294	1690	1693	1693	1690	5301
650	20240213	090800	21474442	1693	1692	1693	1692	1041
651	20240213	090700	19712327	1691	1691	1693	1691	442
652	20240213	090600	18964899	1690	1693	1695	1690	1801
653	20240213	090500	15918204	1693	1693	1693	1693	10
654	20240213	090400	15901274	1690	1690	1693	1689	1780
655	20240213	090300	12893054	1689	1688	1689	1688	104
656	20240213	090200	12717468	1684	1684	1684	1684	143
657	20240213	090100	12476656	1683	1683	1683	1683	678
658	20240213	090000	11335582	1680	1684	1684	1680	6735