KissMeData/145270/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201500	76628954	965	965	965	965	1932
3	20240213	201400	76628954	965	965	965	965	0
4	20240213	201300	76628954	965	965	965	965	0
5	20240213	201200	76628954	965	965	965	965	0
6	20240213	201100	76628954	965	965	965	965	0
7	20240213	201000	76628954	965	965	965	965	0
8	20240213	200900	76628954	965	965	965	965	0
9	20240213	200800	76628954	965	965	965	965	0
10	20240213	200700	76628954	965	965	965	965	0
11	20240213	200600	76628954	965	965	965	965	0
12	20240213	200500	76628954	965	965	965	965	0
13	20240213	200400	76628954	965	965	965	965	0
14	20240213	200300	76628954	965	965	965	965	0
15	20240213	200200	76628954	965	965	965	965	0
16	20240213	200100	76628954	965	965	965	965	0
17	20240213	200000	76628954	965	965	965	965	0
18	20240213	195900	76628954	965	965	965	965	0
19	20240213	195800	76628954	965	965	965	965	0
20	20240213	195700	76628954	965	965	965	965	0
21	20240213	195600	76628954	965	965	965	965	0
22	20240213	195500	76628954	965	965	965	965	0
23	20240213	195400	76628954	965	965	965	965	0
24	20240213	195300	76628954	965	965	965	965	0
25	20240213	195200	76628954	965	965	965	965	0
26	20240213	195100	76628954	965	965	965	965	0
27	20240213	195000	76628954	965	965	965	965	0
28	20240213	194900	76628954	965	965	965	965	0
29	20240213	194800	76628954	965	965	965	965	0
30	20240213	194700	76628954	965	965	965	965	0
31	20240213	194600	76628954	965	965	965	965	0
32	20240213	194500	76628954	965	965	965	965	1932
33	20240213	194400	76628954	965	965	965	965	0
34	20240213	194300	76628954	965	965	965	965	0
35	20240213	194200	76628954	965	965	965	965	0
36	20240213	194100	76628954	965	965	965	965	0
37	20240213	194000	76628954	965	965	965	965	0
38	20240213	193900	76628954	965	965	965	965	0
39	20240213	193800	76628954	965	965	965	965	0
40	20240213	193700	76628954	965	965	965	965	0
41	20240213	193600	76628954	965	965	965	965	0
42	20240213	193500	76628954	965	965	965	965	0
43	20240213	193400	76628954	965	965	965	965	0
44	20240213	193300	76628954	965	965	965	965	0
45	20240213	193200	76628954	965	965	965	965	0
46	20240213	193100	76628954	965	965	965	965	0
47	20240213	193000	76628954	965	965	965	965	0
48	20240213	192900	76628954	965	965	965	965	0
49	20240213	192800	76628954	965	965	965	965	0
50	20240213	192700	76628954	965	965	965	965	0
51	20240213	192600	76628954	965	965	965	965	0
52	20240213	192500	76628954	965	965	965	965	0
53	20240213	192400	76628954	965	965	965	965	0
54	20240213	192300	76628954	965	965	965	965	0
55	20240213	192200	76628954	965	965	965	965	0
56	20240213	192100	76628954	965	965	965	965	0
57	20240213	192000	76628954	965	965	965	965	0
58	20240213	191900	76628954	965	965	965	965	0
59	20240213	191800	76628954	965	965	965	965	0
60	20240213	191700	76628954	965	965	965	965	0
61	20240213	191600	76628954	965	965	965	965	0
62	20240213	191500	76628954	965	965	965	965	1932
63	20240213	191400	76628954	965	965	965	965	0
64	20240213	191300	76628954	965	965	965	965	0
65	20240213	191200	76628954	965	965	965	965	0
66	20240213	191100	76628954	965	965	965	965	0
67	20240213	191000	76628954	965	965	965	965	0
68	20240213	190900	76628954	965	965	965	965	0
69	20240213	190800	76628954	965	965	965	965	0
70	20240213	190700	76628954	965	965	965	965	0
71	20240213	190600	76628954	965	965	965	965	0
72	20240213	190500	76628954	965	965	965	965	0
73	20240213	190400	76628954	965	965	965	965	0
74	20240213	190300	76628954	965	965	965	965	0
75	20240213	190200	76628954	965	965	965	965	0
76	20240213	190100	76628954	965	965	965	965	0
77	20240213	190000	76628954	965	965	965	965	0
78	20240213	185900	76628954	965	965	965	965	0
79	20240213	185800	76628954	965	965	965	965	0
80	20240213	185700	76628954	965	965	965	965	0
81	20240213	185600	76628954	965	965	965	965	0
82	20240213	185500	76628954	965	965	965	965	0
83	20240213	185400	76628954	965	965	965	965	0
84	20240213	185300	76628954	965	965	965	965	0
85	20240213	185200	76628954	965	965	965	965	0
86	20240213	185100	76628954	965	965	965	965	0
87	20240213	185000	76628954	965	965	965	965	0
88	20240213	184900	76628954	965	965	965	965	0
89	20240213	184800	76628954	965	965	965	965	0
90	20240213	184700	76628954	965	965	965	965	0
91	20240213	184600	76628954	965	965	965	965	0
92	20240213	184500	76628954	965	965	965	965	1932
93	20240213	184400	76628954	965	965	965	965	0
94	20240213	184300	76628954	965	965	965	965	0
95	20240213	184200	76628954	965	965	965	965	0
96	20240213	184100	76628954	965	965	965	965	0
97	20240213	184000	76628954	965	965	965	965	0
98	20240213	183900	76628954	965	965	965	965	0
99	20240213	183800	76628954	965	965	965	965	0
100	20240213	183700	76628954	965	965	965	965	0
101	20240213	183600	76628954	965	965	965	965	0
102	20240213	183500	76628954	965	965	965	965	0
103	20240213	183400	76628954	965	965	965	965	0
104	20240213	183300	76628954	965	965	965	965	0
105	20240213	183200	76628954	965	965	965	965	0
106	20240213	183100	76628954	965	965	965	965	0
107	20240213	183000	76628954	965	965	965	965	0
108	20240213	182900	76628954	965	965	965	965	0
109	20240213	182800	76628954	965	965	965	965	0
110	20240213	182700	76628954	965	965	965	965	0
111	20240213	182600	76628954	965	965	965	965	0
112	20240213	182500	76628954	965	965	965	965	0
113	20240213	182400	76628954	965	965	965	965	0
114	20240213	182300	76628954	965	965	965	965	0
115	20240213	182200	76628954	965	965	965	965	0
116	20240213	182100	76628954	965	965	965	965	0
117	20240213	182000	76628954	965	965	965	965	0
118	20240213	181900	76628954	965	965	965	965	0
119	20240213	181800	76628954	965	965	965	965	0
120	20240213	181700	76628954	965	965	965	965	0
121	20240213	181600	76628954	965	965	965	965	0
122	20240213	181500	76628954	965	965	965	965	1932
123	20240213	181400	76628954	965	965	965	965	0
124	20240213	181300	76628954	965	965	965	965	0
125	20240213	181200	76628954	965	965	965	965	0
126	20240213	181100	76628954	965	965	965	965	0
127	20240213	181000	76628954	965	965	965	965	0
128	20240213	180900	76628954	965	965	965	965	0
129	20240213	180800	76628954	965	965	965	965	0
130	20240213	180700	76628954	965	965	965	965	0
131	20240213	180600	76628954	965	965	965	965	0
132	20240213	180500	76628954	965	965	965	965	0
133	20240213	180400	76628954	965	965	965	965	0
134	20240213	180300	76628954	965	965	965	965	0
135	20240213	180200	76628954	965	965	965	965	0
136	20240213	180100	76628954	965	965	965	965	0
137	20240213	180000	76628954	965	965	965	965	0
138	20240213	175900	76628954	965	965	965	965	0
139	20240213	175800	76628954	965	965	965	965	0
140	20240213	175700	76628954	965	965	965	965	0
141	20240213	175600	76628954	965	965	965	965	0
142	20240213	175500	76628954	965	965	965	965	0
143	20240213	175400	76628954	965	965	965	965	0
144	20240213	175300	76628954	965	965	965	965	0
145	20240213	175200	76628954	965	965	965	965	0
146	20240213	175100	76628954	965	965	965	965	0
147	20240213	175000	76628954	965	965	965	965	0
148	20240213	174900	76628954	965	965	965	965	0
149	20240213	174800	76628954	965	965	965	965	0
150	20240213	174700	76628954	965	965	965	965	0
151	20240213	174600	76628954	965	965	965	965	0
152	20240213	174500	76628954	965	965	965	965	1932
153	20240213	174400	76628954	965	965	965	965	0
154	20240213	174300	76628954	965	965	965	965	0
155	20240213	174200	76628954	965	965	965	965	0
156	20240213	174100	76628954	965	965	965	965	0
157	20240213	174000	76628954	965	965	965	965	0
158	20240213	173900	76628954	965	965	965	965	0
159	20240213	173800	76628954	965	965	965	965	0
160	20240213	173700	76628954	965	965	965	965	0
161	20240213	173600	76628954	965	965	965	965	0
162	20240213	173500	76628954	965	965	965	965	0
163	20240213	173400	76628954	965	965	965	965	0
164	20240213	173300	76628954	965	965	965	965	0
165	20240213	173200	76628954	965	965	965	965	0
166	20240213	173100	76628954	965	965	965	965	0
167	20240213	173000	76628954	965	965	965	965	0
168	20240213	172900	76628954	965	965	965	965	0
169	20240213	172800	76628954	965	965	965	965	0
170	20240213	172700	76628954	965	965	965	965	0
171	20240213	172600	76628954	965	965	965	965	0
172	20240213	172500	76628954	965	965	965	965	0
173	20240213	172400	76628954	965	965	965	965	0
174	20240213	172300	76628954	965	965	965	965	0
175	20240213	172200	76628954	965	965	965	965	0
176	20240213	172100	76628954	965	965	965	965	0
177	20240213	172000	76628954	965	965	965	965	0
178	20240213	171900	76628954	965	965	965	965	0
179	20240213	171800	76628954	965	965	965	965	0
180	20240213	171700	76628954	965	965	965	965	0
181	20240213	171600	76628954	965	965	965	965	0
182	20240213	171500	76628954	965	965	965	965	1932
183	20240213	171400	76628954	965	965	965	965	0
184	20240213	171300	76628954	965	965	965	965	0
185	20240213	171200	76628954	965	965	965	965	0
186	20240213	171100	76628954	965	965	965	965	0
187	20240213	171000	76628954	965	965	965	965	0
188	20240213	170900	76628954	965	965	965	965	0
189	20240213	170800	76628954	965	965	965	965	0
190	20240213	170700	76628954	965	965	965	965	0
191	20240213	170600	76628954	965	965	965	965	0
192	20240213	170500	76628954	965	965	965	965	0
193	20240213	170400	76628954	965	965	965	965	0
194	20240213	170300	76628954	965	965	965	965	0
195	20240213	170200	76628954	965	965	965	965	0
196	20240213	170100	76628954	965	965	965	965	0
197	20240213	170000	76628954	965	965	965	965	0
198	20240213	165900	76628954	965	965	965	965	0
199	20240213	165800	76628954	965	965	965	965	0
200	20240213	165700	76628954	965	965	965	965	0
201	20240213	165600	76628954	965	965	965	965	0
202	20240213	165500	76628954	965	965	965	965	0
203	20240213	165400	76628954	965	965	965	965	0
204	20240213	165300	76628954	965	965	965	965	0
205	20240213	165200	76628954	965	965	965	965	0
206	20240213	165100	76628954	965	965	965	965	0
207	20240213	165000	76628954	965	965	965	965	0
208	20240213	164900	76628954	965	965	965	965	0
209	20240213	164800	76628954	965	965	965	965	0
210	20240213	164700	76628954	965	965	965	965	0
211	20240213	164600	76628954	965	965	965	965	0
212	20240213	164500	76628954	965	965	965	965	1932
213	20240213	164400	76628954	965	965	965	965	0
214	20240213	164300	76628954	965	965	965	965	0
215	20240213	164200	76628954	965	965	965	965	0
216	20240213	164100	76628954	965	965	965	965	0
217	20240213	164000	76628954	965	965	965	965	0
218	20240213	163900	76628954	965	965	965	965	0
219	20240213	163800	76628954	965	965	965	965	0
220	20240213	163700	76628954	965	965	965	965	0
221	20240213	163600	76628954	965	965	965	965	0
222	20240213	163500	76628954	965	965	965	965	0
223	20240213	163400	76628954	965	965	965	965	0
224	20240213	163300	76628954	965	965	965	965	0
225	20240213	163200	76628954	965	965	965	965	0
226	20240213	163100	76628954	965	965	965	965	0
227	20240213	163000	76628954	965	965	965	965	0
228	20240213	162900	76628954	965	965	965	965	0
229	20240213	162800	76628954	965	965	965	965	0
230	20240213	162700	76628954	965	965	965	965	0
231	20240213	162600	76628954	965	965	965	965	0
232	20240213	162500	76628954	965	965	965	965	0
233	20240213	162400	76628954	965	965	965	965	0
234	20240213	162300	76628954	965	965	965	965	0
235	20240213	162200	76628954	965	965	965	965	0
236	20240213	162100	76628954	965	965	965	965	0
237	20240213	162000	76628954	965	965	965	965	0
238	20240213	161900	76628954	965	965	965	965	0
239	20240213	161800	76628954	965	965	965	965	0
240	20240213	161700	76628954	965	965	965	965	0
241	20240213	161600	76628954	965	965	965	965	0
242	20240213	161500	76628954	965	965	965	965	1932
243	20240213	161400	76628954	965	965	965	965	0
244	20240213	161300	76628954	965	965	965	965	0
245	20240213	161200	76628954	965	965	965	965	0
246	20240213	161100	76628954	965	965	965	965	0
247	20240213	161000	76628954	965	965	965	965	0
248	20240213	160900	76628954	965	965	965	965	0
249	20240213	160800	76628954	965	965	965	965	0
250	20240213	160700	76628954	965	965	965	965	0
251	20240213	160600	76628954	965	965	965	965	0
252	20240213	160500	76628954	965	965	965	965	0
253	20240213	160400	76628954	965	965	965	965	0
254	20240213	160300	76628954	965	965	965	965	0
255	20240213	160200	76628954	965	965	965	965	0
256	20240213	160100	76628954	965	965	965	965	0
257	20240213	160000	76628954	965	965	965	965	0
258	20240213	155900	76628954	965	965	965	965	0
259	20240213	155800	76628954	965	965	965	965	0
260	20240213	155700	76628954	965	965	965	965	0
261	20240213	155600	76628954	965	965	965	965	0
262	20240213	155500	76628954	965	965	965	965	0
263	20240213	155400	76628954	965	965	965	965	0
264	20240213	155300	76628954	965	965	965	965	0
265	20240213	155200	76628954	965	965	965	965	0
266	20240213	155100	76628954	965	965	965	965	0
267	20240213	155000	76628954	965	965	965	965	0
268	20240213	154900	76628954	965	965	965	965	0
269	20240213	154800	76628954	965	965	965	965	0
270	20240213	154700	76628954	965	965	965	965	0
271	20240213	154600	76628954	965	965	965	965	0
272	20240213	154500	76628954	965	965	965	965	1932
273	20240213	154400	76628954	965	965	965	965	0
274	20240213	154300	76628954	965	965	965	965	0
275	20240213	154200	76628954	965	965	965	965	0
276	20240213	154100	76628954	965	965	965	965	0
277	20240213	154000	76628954	965	965	965	965	0
278	20240213	153900	76628954	965	965	965	965	0
279	20240213	153800	76628954	965	965	965	965	0
280	20240213	153700	76628954	965	965	965	965	0
281	20240213	153600	76628954	965	965	965	965	0
282	20240213	153500	76628954	965	965	965	965	0
283	20240213	153400	76628954	965	965	965	965	0
284	20240213	153300	76628954	965	965	965	965	0
285	20240213	153200	76628954	965	965	965	965	0
286	20240213	153100	76628954	965	965	965	965	0
287	20240213	153000	76628954	965	965	965	965	1932
288	20240213	152900	74764574	965	965	965	965	0
289	20240213	152800	74764574	965	965	965	965	0
290	20240213	152700	74764574	965	965	965	965	0
291	20240213	152600	74764574	965	965	965	965	0
292	20240213	152500	74764574	965	965	965	965	0
293	20240213	152400	74764574	965	965	965	965	0
294	20240213	152300	74764574	965	965	965	965	0
295	20240213	152200	74764574	965	965	965	965	0
296	20240213	152100	74764574	965	965	965	965	0
297	20240213	152000	74764574	965	965	965	965	0
298	20240213	151900	74764574	965	965	965	965	70
299	20240213	151800	74697024	965	966	966	964	4328
300	20240213	151700	70520678	966	967	967	966	306
301	20240213	151600	70224783	967	967	967	967	0
302	20240213	151500	70224783	967	967	967	967	0
303	20240213	151400	70224783	967	967	967	967	1014
304	20240213	151300	69244245	967	967	967	967	0
305	20240213	151200	69244245	967	967	967	967	0
306	20240213	151100	69244245	967	967	967	967	0
307	20240213	151000	69244245	967	967	967	967	0
308	20240213	150900	69244245	967	967	967	967	0
309	20240213	150800	69244245	967	967	967	967	95
310	20240213	150700	69152380	967	967	967	967	405
311	20240213	150600	68760745	968	968	968	968	2
312	20240213	150500	68758809	968	968	968	968	0
313	20240213	150400	68758809	968	968	968	968	0
314	20240213	150300	68758809	968	968	968	968	0
315	20240213	150200	68758809	968	968	968	968	0
316	20240213	150100	68758809	968	968	968	968	449
317	20240213	150000	68324177	969	968	969	968	8
318	20240213	145900	68316432	968	968	968	968	7
319	20240213	145800	68309656	968	968	968	968	8
320	20240213	145700	68301912	968	968	968	968	1075
321	20240213	145600	67261312	967	968	968	967	14
322	20240213	145500	67247764	967	967	967	967	4
323	20240213	145400	67243896	967	967	967	967	43
324	20240213	145300	67202315	967	967	967	967	0
325	20240213	145200	67202315	967	967	967	967	0
326	20240213	145100	67202315	967	967	967	967	8
327	20240213	145000	67194579	967	967	967	967	0
328	20240213	144900	67194579	967	967	967	967	2
329	20240213	144800	67192645	967	967	967	967	7
330	20240213	144700	67185876	967	968	968	967	57
331	20240213	144600	67130707	968	968	968	968	0
332	20240213	144500	67130707	968	968	968	968	1
333	20240213	144400	67129739	965	965	965	965	0
334	20240213	144300	67129739	965	965	965	965	0
335	20240213	144200	67129739	965	965	965	965	0
336	20240213	144100	67129739	965	965	965	965	0
337	20240213	144000	67129739	965	965	965	965	0
338	20240213	143900	67129739	965	965	965	965	204
339	20240213	143800	66932879	965	965	965	965	0
340	20240213	143700	66932879	965	965	965	965	0
341	20240213	143600	66932879	965	965	965	965	0
342	20240213	143500	66932879	965	965	965	965	0
343	20240213	143400	66932879	965	965	965	965	0
344	20240213	143300	66932879	965	965	965	965	0
345	20240213	143200	66932879	965	965	965	965	0
346	20240213	143100	66932879	965	965	965	965	0
347	20240213	143000	66932879	965	965	965	965	0
348	20240213	142900	66932879	965	965	965	965	0
349	20240213	142800	66932879	965	965	965	965	0
350	20240213	142700	66932879	965	965	965	965	0
351	20240213	142600	66932879	965	965	965	965	0
352	20240213	142500	66932879	965	965	965	965	0
353	20240213	142400	66932879	965	965	965	965	0
354	20240213	142300	66932879	965	966	966	965	700
355	20240213	142200	66257317	966	966	966	966	0
356	20240213	142100	66257317	966	966	966	966	0
357	20240213	142000	66257317	966	966	966	966	0
358	20240213	141900	66257317	966	966	966	966	100
359	20240213	141800	66160717	966	966	966	966	0
360	20240213	141700	66160717	966	967	967	966	663
361	20240213	141600	65519796	967	967	967	967	0
362	20240213	141500	65519796	967	967	967	967	37
363	20240213	141400	65484017	967	967	967	967	0
364	20240213	141300	65484017	967	967	967	967	8
365	20240213	141200	65476281	968	967	968	967	1008
366	20240213	141100	64500545	967	967	967	967	0
367	20240213	141000	64500545	967	967	967	967	0
368	20240213	140900	64500545	967	967	967	967	8
369	20240213	140800	64492809	967	967	967	967	0
370	20240213	140700	64492809	967	967	967	967	0
371	20240213	140600	64492809	967	967	967	967	2
372	20240213	140500	64490875	967	967	967	967	0
373	20240213	140400	64490875	967	967	967	967	0
374	20240213	140300	64490875	967	967	967	967	8
375	20240213	140200	64483139	967	967	967	967	0
376	20240213	140100	64483139	967	967	967	967	0
377	20240213	140000	64483139	967	967	967	967	1
378	20240213	135900	64482172	968	968	968	968	4
379	20240213	135800	64478300	968	968	968	968	1
380	20240213	135700	64477332	968	968	968	968	0
381	20240213	135600	64477332	968	968	968	968	0
382	20240213	135500	64477332	968	968	968	968	0
383	20240213	135400	64477332	968	968	968	968	0
384	20240213	135300	64477332	968	968	968	968	0
385	20240213	135200	64477332	968	968	968	968	0
386	20240213	135100	64477332	968	968	968	968	110
387	20240213	135000	64370852	968	968	968	968	40
388	20240213	134900	64332132	968	968	968	968	30
389	20240213	134800	64303092	968	968	968	968	0
390	20240213	134700	64303092	968	968	968	968	0
391	20240213	134600	64303092	968	968	968	968	0
392	20240213	134500	64303092	968	968	968	968	0
393	20240213	134400	64303092	968	968	968	968	0
394	20240213	134300	64303092	968	968	968	968	0
395	20240213	134200	64303092	968	968	968	968	0
396	20240213	134100	64303092	968	968	968	968	0
397	20240213	134000	64303092	968	968	968	968	0
398	20240213	133900	64303092	968	968	968	968	0
399	20240213	133800	64303092	968	968	968	968	0
400	20240213	133700	64303092	968	968	968	968	20
401	20240213	133600	64283732	967	967	967	967	0
402	20240213	133500	64283732	967	967	967	967	20
403	20240213	133400	64264392	967	967	967	967	0
404	20240213	133300	64264392	967	967	967	967	0
405	20240213	133200	64264392	967	967	967	967	3735
406	20240213	133100	60652647	964	964	964	964	0
407	20240213	133000	60652647	964	966	966	964	1030
408	20240213	132900	59659155	966	967	967	966	51
409	20240213	132800	59609839	967	966	967	966	28
410	20240213	132700	59582771	969	969	969	969	104
411	20240213	132600	59481995	969	969	969	969	0
412	20240213	132500	59481995	969	969	969	969	0
413	20240213	132400	59481995	969	969	969	969	0
414	20240213	132300	59481995	969	969	969	969	0
415	20240213	132200	59481995	969	969	969	969	0
416	20240213	132100	59481995	969	969	969	969	140
417	20240213	132000	59346335	969	969	969	969	60
418	20240213	131900	59288195	969	969	969	969	20
419	20240213	131800	59268815	969	969	969	969	10
420	20240213	131700	59259125	969	969	969	969	36
421	20240213	131600	59224241	969	969	969	969	3
422	20240213	131500	59221334	969	969	969	969	3
423	20240213	131400	59218427	966	966	966	966	0
424	20240213	131300	59218427	966	966	966	966	0
425	20240213	131200	59218427	966	966	966	966	0
426	20240213	131100	59218427	966	966	966	966	149
427	20240213	131000	59074493	964	964	964	964	0
428	20240213	130900	59074493	964	964	964	964	0
429	20240213	130800	59074493	964	964	964	964	0
430	20240213	130700	59074493	964	964	964	964	0
431	20240213	130600	59074493	964	964	964	964	0
432	20240213	130500	59074493	964	964	964	964	0
433	20240213	130400	59074493	964	964	964	964	0
434	20240213	130300	59074493	964	964	964	964	0
435	20240213	130200	59074493	964	967	967	964	5000
436	20240213	130100	54248952	969	969	969	969	0
437	20240213	130000	54248952	969	969	969	969	0
438	20240213	125900	54248952	969	969	969	969	0
439	20240213	125800	54248952	969	969	969	969	0
440	20240213	125700	54248952	969	969	969	969	0
441	20240213	125600	54248952	969	969	969	969	0
442	20240213	125500	54248952	969	969	969	969	0
443	20240213	125400	54248952	969	969	969	969	6
444	20240213	125300	54243138	968	968	968	968	0
445	20240213	125200	54243138	968	968	968	968	1593
446	20240213	125100	52701114	969	969	969	969	0
447	20240213	125000	52701114	969	969	969	969	0
448	20240213	124900	52701114	969	969	969	969	10
449	20240213	124800	52691424	969	969	969	969	0
450	20240213	124700	52691424	969	969	969	969	0
451	20240213	124600	52691424	969	969	969	969	0
452	20240213	124500	52691424	969	969	969	969	0
453	20240213	124400	52691424	969	969	969	969	0
454	20240213	124300	52691424	969	969	969	969	0
455	20240213	124200	52691424	969	969	969	969	5
456	20240213	124100	52686579	969	969	969	969	0
457	20240213	124000	52686579	969	969	969	969	2
458	20240213	123900	52684641	969	969	969	969	33
459	20240213	123800	52652664	969	969	969	969	0
460	20240213	123700	52652664	969	969	969	969	0
461	20240213	123600	52652664	969	969	969	969	3
462	20240213	123500	52649757	969	969	969	969	10
463	20240213	123400	52640067	969	969	969	969	0
464	20240213	123300	52640067	969	969	969	969	8
465	20240213	123200	52632315	969	969	969	969	0
466	20240213	123100	52632315	969	969	969	969	32
467	20240213	123000	52601307	969	969	969	969	0
468	20240213	122900	52601307	969	969	969	969	50
469	20240213	122800	52552857	969	969	969	969	0
470	20240213	122700	52552857	969	969	969	969	2
471	20240213	122600	52550919	969	969	969	969	1000
472	20240213	122500	51581919	969	969	969	969	0
473	20240213	122400	51581919	969	969	969	969	0
474	20240213	122300	51581919	969	969	969	969	10
475	20240213	122200	51572229	969	969	969	969	0
476	20240213	122100	51572229	969	969	969	969	2
477	20240213	122000	51570291	969	969	969	969	0
478	20240213	121900	51570291	969	969	969	969	0
479	20240213	121800	51570291	969	969	969	969	0
480	20240213	121700	51570291	969	969	969	969	0
481	20240213	121600	51570291	969	969	969	969	0
482	20240213	121500	51570291	969	969	969	969	0
483	20240213	121400	51570291	969	969	969	969	0
484	20240213	121300	51570291	969	969	969	969	2
485	20240213	121200	51568353	969	969	969	969	0
486	20240213	121100	51568353	969	969	969	969	15
487	20240213	121000	51553818	969	969	969	969	6
488	20240213	120900	51548004	969	969	969	969	0
489	20240213	120800	51548004	969	969	969	969	103
490	20240213	120700	51448197	970	970	970	970	0
491	20240213	120600	51448197	970	970	970	970	0
492	20240213	120500	51448197	970	970	970	970	2
493	20240213	120400	51446257	968	968	968	968	0
494	20240213	120300	51446257	968	968	968	968	16
495	20240213	120200	51430769	969	969	969	969	0
496	20240213	120100	51430769	969	969	969	969	0
497	20240213	120000	51430769	969	969	969	969	0
498	20240213	115900	51430769	969	969	969	969	0
499	20240213	115800	51430769	969	969	969	969	0
500	20240213	115700	51430769	969	969	969	969	0
501	20240213	115600	51430769	969	969	969	969	0
502	20240213	115500	51430769	969	969	969	969	0
503	20240213	115400	51430769	969	969	969	969	310
504	20240213	115300	51130379	969	969	969	969	0
505	20240213	115200	51130379	969	969	969	969	0
506	20240213	115100	51130379	969	969	969	969	0
507	20240213	115000	51130379	969	969	969	969	0
508	20240213	114900	51130379	969	969	969	969	31
509	20240213	114800	51100340	969	969	969	969	0
510	20240213	114700	51100340	969	969	969	969	0
511	20240213	114600	51100340	969	969	969	969	0
512	20240213	114500	51100340	969	969	969	969	0
513	20240213	114400	51100340	969	969	969	969	220
514	20240213	114300	50887160	969	969	969	969	2
515	20240213	114200	50885222	969	969	969	969	0
516	20240213	114100	50885222	969	969	969	969	2
517	20240213	114000	50883284	969	969	969	969	8
518	20240213	113900	50875532	969	969	969	969	0
519	20240213	113800	50875532	969	969	969	969	0
520	20240213	113700	50875532	969	969	969	969	33
521	20240213	113600	50843555	969	969	969	969	33
522	20240213	113500	50811578	969	969	969	969	3257
523	20240213	113400	47655545	969	969	969	969	4
524	20240213	113300	47651669	969	969	969	969	5
525	20240213	113200	47646824	969	969	969	969	21
526	20240213	113100	47626475	969	969	969	969	10
527	20240213	113000	47616785	969	969	969	969	14
528	20240213	112900	47603219	969	969	969	969	41
529	20240213	112800	47563490	969	969	969	969	34
530	20240213	112700	47530544	969	969	969	969	0
531	20240213	112600	47530544	969	969	969	969	0
532	20240213	112500	47530544	969	969	969	969	27
533	20240213	112400	47504381	969	969	969	969	0
534	20240213	112300	47504381	969	969	969	969	0
535	20240213	112200	47504381	969	969	969	969	2
536	20240213	112100	47502443	969	969	969	969	4
537	20240213	112000	47498567	969	969	969	969	0
538	20240213	111900	47498567	969	969	969	969	13
539	20240213	111800	47485970	969	969	969	969	16
540	20240213	111700	47470466	969	969	969	969	3
541	20240213	111600	47467559	970	970	970	970	1
542	20240213	111500	47466589	969	969	969	969	2
543	20240213	111400	47464651	969	969	969	969	300
544	20240213	111300	47173951	970	970	970	970	0
545	20240213	111200	47173951	970	970	970	970	1
546	20240213	111100	47172981	969	969	969	969	37
547	20240213	111000	47137128	970	970	970	970	0
548	20240213	110900	47137128	970	970	970	970	0
549	20240213	110800	47137128	970	969	970	969	525
550	20240213	110700	46628402	969	969	969	969	362
551	20240213	110600	46277624	969	969	969	969	8
552	20240213	110500	46269872	969	969	969	969	40
553	20240213	110400	46231112	969	969	969	969	38
554	20240213	110300	46194290	969	969	969	969	500
555	20240213	110200	45709790	969	969	969	969	0
556	20240213	110100	45709790	969	969	969	969	10
557	20240213	110000	45700100	969	969	969	969	1
558	20240213	105900	45699131	968	968	968	968	19
559	20240213	105800	45680739	969	969	969	969	0
560	20240213	105700	45680739	969	969	969	969	0
561	20240213	105600	45680739	969	968	969	968	52
562	20240213	105500	45630353	968	968	968	968	0
563	20240213	105400	45630353	968	968	968	968	9
564	20240213	105300	45621641	968	968	968	968	0
565	20240213	105200	45621641	968	968	968	968	0
566	20240213	105100	45621641	968	968	968	968	0
567	20240213	105000	45621641	968	968	968	968	0
568	20240213	104900	45621641	968	968	968	968	0
569	20240213	104800	45621641	968	968	968	968	1390
570	20240213	104700	44276121	967	967	967	967	3
571	20240213	104600	44273220	968	968	968	968	0
572	20240213	104500	44273220	968	968	968	968	0
573	20240213	104400	44273220	968	968	968	968	0
574	20240213	104300	44273220	968	968	968	968	0
575	20240213	104200	44273220	968	967	968	967	19
576	20240213	104100	44254838	968	968	968	968	0
577	20240213	104000	44254838	968	968	968	968	2
578	20240213	103900	44252902	968	968	968	968	0
579	20240213	103800	44252902	968	968	968	968	0
580	20240213	103700	44252902	968	968	968	968	0
581	20240213	103600	44252902	968	968	968	968	0
582	20240213	103500	44252902	968	968	968	968	0
583	20240213	103400	44252902	968	968	968	968	0
584	20240213	103300	44252902	968	968	968	968	0
585	20240213	103200	44252902	968	968	968	968	0
586	20240213	103100	44252902	968	968	968	968	0
587	20240213	103000	44252902	968	968	968	968	0
588	20240213	102900	44252902	968	968	968	968	0
589	20240213	102800	44252902	968	968	968	968	6
590	20240213	102700	44247094	968	968	968	968	0
591	20240213	102600	44247094	968	968	968	968	0
592	20240213	102500	44247094	968	968	968	968	0
593	20240213	102400	44247094	968	968	968	968	0
594	20240213	102300	44247094	968	968	968	968	1001
595	20240213	102200	43278126	968	968	968	968	1438
596	20240213	102100	41886142	968	968	968	968	23
597	20240213	102000	41863878	967	967	967	967	190
598	20240213	101900	41680148	968	968	968	968	10
599	20240213	101800	41670468	968	968	968	968	0
600	20240213	101700	41670468	968	968	968	968	0
601	20240213	101600	41670468	968	968	968	968	0
602	20240213	101500	41670468	968	968	968	968	55
603	20240213	101400	41617228	968	968	968	968	665
604	20240213	101300	40973508	968	968	968	968	0
605	20240213	101200	40973508	968	968	968	968	0
606	20240213	101100	40973508	968	968	968	968	0
607	20240213	101000	40973508	968	968	968	968	10
608	20240213	100900	40963828	968	968	968	968	0
609	20240213	100800	40963828	968	968	968	968	790
610	20240213	100700	40199108	968	968	968	968	0
611	20240213	100600	40199108	968	968	968	968	0
612	20240213	100500	40199108	968	968	968	968	0
613	20240213	100400	40199108	968	968	968	968	0
614	20240213	100300	40199108	968	968	968	968	0
615	20240213	100200	40199108	968	968	968	968	2
616	20240213	100100	40197172	968	968	968	968	0
617	20240213	100000	40197172	968	968	968	968	0
618	20240213	095900	40197172	968	968	968	967	5
619	20240213	095800	40192333	968	968	968	968	0
620	20240213	095700	40192333	968	968	968	968	0
621	20240213	095600	40192333	968	968	968	968	1
622	20240213	095500	40191365	967	967	967	967	2334
623	20240213	095400	37934387	968	968	968	968	2
624	20240213	095300	37932451	968	968	968	968	0
625	20240213	095200	37932451	968	968	968	968	0
626	20240213	095100	37932451	968	968	968	968	201
627	20240213	095000	37737883	968	968	968	968	0
628	20240213	094900	37737883	968	968	968	968	717
629	20240213	094800	37043827	968	968	968	968	0
630	20240213	094700	37043827	968	968	968	968	0
631	20240213	094600	37043827	968	968	968	968	1369
632	20240213	094500	35718635	970	970	970	970	0
633	20240213	094400	35718635	970	970	970	970	1
634	20240213	094300	35717665	969	969	969	969	0
635	20240213	094200	35717665	969	970	970	969	60
636	20240213	094100	35659515	970	970	970	970	0
637	20240213	094000	35659515	970	970	970	970	0
638	20240213	093900	35659515	970	970	970	970	1
639	20240213	093800	35658545	970	970	970	970	19
640	20240213	093700	35640115	970	970	970	970	5
641	20240213	093600	35635265	970	970	970	970	0
642	20240213	093500	35635265	970	970	970	970	0
643	20240213	093400	35635265	970	970	970	970	6
644	20240213	093300	35629445	970	970	970	970	441
645	20240213	093200	35201675	970	970	970	970	1
646	20240213	093100	35200705	968	968	968	968	1
647	20240213	093000	35199737	969	969	969	969	0
648	20240213	092900	35199737	969	969	969	969	0
649	20240213	092800	35199737	969	969	969	969	136
650	20240213	092700	35067953	969	969	969	969	0
651	20240213	092600	35067953	969	969	969	969	33
652	20240213	092500	35035976	969	969	969	969	0
653	20240213	092400	35035976	969	965	969	965	11
654	20240213	092300	35025325	969	969	969	969	1
655	20240213	092200	35024356	965	965	965	965	0
656	20240213	092100	35024356	965	965	965	965	0
657	20240213	092000	35024356	965	965	965	965	1
658	20240213	091900	35023391	970	970	970	970	2
659	20240213	091800	35021451	971	971	971	971	1
660	20240213	091700	35020480	972	972	972	972	0
661	20240213	091600	35020480	972	972	972	972	127
662	20240213	091500	34897036	972	972	973	959	13643
663	20240213	091400	21790477	972	972	972	972	287
664	20240213	091300	21511513	972	972	972	972	3
665	20240213	091200	21508597	971	971	971	971	0
666	20240213	091100	21508597	971	971	971	971	1
667	20240213	091000	21507626	971	971	971	971	461
668	20240213	090900	21059995	971	971	972	971	203
669	20240213	090800	20862804	971	971	971	971	77
670	20240213	090700	20788037	970	969	970	969	19706
671	20240213	090600	1673237	971	971	971	971	0
672	20240213	090500	1673237	971	971	971	971	4
673	20240213	090400	1669353	969	969	969	969	265
674	20240213	090300	1412568	969	969	969	964	672
675	20240213	090200	763900	964	968	968	964	225
676	20240213	090100	546588	964	964	964	964	500
677	20240213	090000	64588	964	964	964	964	67