KissMeData/256630/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204200	19915743	1371	1371	1371	1371	281
3	20240213	204100	19915743	1371	1371	1371	1371	0
4	20240213	204000	19915743	1371	1371	1371	1371	0
5	20240213	203900	19915743	1371	1371	1371	1371	0
6	20240213	203800	19915743	1371	1371	1371	1371	0
7	20240213	203700	19915743	1371	1371	1371	1371	0
8	20240213	203600	19915743	1371	1371	1371	1371	0
9	20240213	203500	19915743	1371	1371	1371	1371	0
10	20240213	203400	19915743	1371	1371	1371	1371	0
11	20240213	203300	19915743	1371	1371	1371	1371	0
12	20240213	203200	19915743	1371	1371	1371	1371	0
13	20240213	203100	19915743	1371	1371	1371	1371	0
14	20240213	203000	19915743	1371	1371	1371	1371	0
15	20240213	202900	19915743	1371	1371	1371	1371	0
16	20240213	202800	19915743	1371	1371	1371	1371	0
17	20240213	202700	19915743	1371	1371	1371	1371	0
18	20240213	202600	19915743	1371	1371	1371	1371	0
19	20240213	202500	19915743	1371	1371	1371	1371	0
20	20240213	202400	19915743	1371	1371	1371	1371	0
21	20240213	202300	19915743	1371	1371	1371	1371	0
22	20240213	202200	19915743	1371	1371	1371	1371	0
23	20240213	202100	19915743	1371	1371	1371	1371	0
24	20240213	202000	19915743	1371	1371	1371	1371	0
25	20240213	201900	19915743	1371	1371	1371	1371	0
26	20240213	201800	19915743	1371	1371	1371	1371	0
27	20240213	201700	19915743	1371	1371	1371	1371	0
28	20240213	201600	19915743	1371	1371	1371	1371	0
29	20240213	201500	19915743	1371	1371	1371	1371	0
30	20240213	201400	19915743	1371	1371	1371	1371	0
31	20240213	201300	19915743	1371	1371	1371	1371	0
32	20240213	201200	19915743	1371	1371	1371	1371	281
33	20240213	201100	19915743	1371	1371	1371	1371	0
34	20240213	201000	19915743	1371	1371	1371	1371	0
35	20240213	200900	19915743	1371	1371	1371	1371	0
36	20240213	200800	19915743	1371	1371	1371	1371	0
37	20240213	200700	19915743	1371	1371	1371	1371	0
38	20240213	200600	19915743	1371	1371	1371	1371	0
39	20240213	200500	19915743	1371	1371	1371	1371	0
40	20240213	200400	19915743	1371	1371	1371	1371	0
41	20240213	200300	19915743	1371	1371	1371	1371	0
42	20240213	200200	19915743	1371	1371	1371	1371	0
43	20240213	200100	19915743	1371	1371	1371	1371	0
44	20240213	200000	19915743	1371	1371	1371	1371	0
45	20240213	195900	19915743	1371	1371	1371	1371	0
46	20240213	195800	19915743	1371	1371	1371	1371	0
47	20240213	195700	19915743	1371	1371	1371	1371	0
48	20240213	195600	19915743	1371	1371	1371	1371	0
49	20240213	195500	19915743	1371	1371	1371	1371	0
50	20240213	195400	19915743	1371	1371	1371	1371	0
51	20240213	195300	19915743	1371	1371	1371	1371	0
52	20240213	195200	19915743	1371	1371	1371	1371	0
53	20240213	195100	19915743	1371	1371	1371	1371	0
54	20240213	195000	19915743	1371	1371	1371	1371	0
55	20240213	194900	19915743	1371	1371	1371	1371	0
56	20240213	194800	19915743	1371	1371	1371	1371	0
57	20240213	194700	19915743	1371	1371	1371	1371	0
58	20240213	194600	19915743	1371	1371	1371	1371	0
59	20240213	194500	19915743	1371	1371	1371	1371	0
60	20240213	194400	19915743	1371	1371	1371	1371	0
61	20240213	194300	19915743	1371	1371	1371	1371	0
62	20240213	194200	19915743	1371	1371	1371	1371	281
63	20240213	194100	19915743	1371	1371	1371	1371	0
64	20240213	194000	19915743	1371	1371	1371	1371	0
65	20240213	193900	19915743	1371	1371	1371	1371	0
66	20240213	193800	19915743	1371	1371	1371	1371	0
67	20240213	193700	19915743	1371	1371	1371	1371	0
68	20240213	193600	19915743	1371	1371	1371	1371	0
69	20240213	193500	19915743	1371	1371	1371	1371	0
70	20240213	193400	19915743	1371	1371	1371	1371	0
71	20240213	193300	19915743	1371	1371	1371	1371	0
72	20240213	193200	19915743	1371	1371	1371	1371	0
73	20240213	193100	19915743	1371	1371	1371	1371	0
74	20240213	193000	19915743	1371	1371	1371	1371	0
75	20240213	192900	19915743	1371	1371	1371	1371	0
76	20240213	192800	19915743	1371	1371	1371	1371	0
77	20240213	192700	19915743	1371	1371	1371	1371	0
78	20240213	192600	19915743	1371	1371	1371	1371	0
79	20240213	192500	19915743	1371	1371	1371	1371	0
80	20240213	192400	19915743	1371	1371	1371	1371	0
81	20240213	192300	19915743	1371	1371	1371	1371	0
82	20240213	192200	19915743	1371	1371	1371	1371	0
83	20240213	192100	19915743	1371	1371	1371	1371	0
84	20240213	192000	19915743	1371	1371	1371	1371	0
85	20240213	191900	19915743	1371	1371	1371	1371	0
86	20240213	191800	19915743	1371	1371	1371	1371	0
87	20240213	191700	19915743	1371	1371	1371	1371	0
88	20240213	191600	19915743	1371	1371	1371	1371	0
89	20240213	191500	19915743	1371	1371	1371	1371	0
90	20240213	191400	19915743	1371	1371	1371	1371	0
91	20240213	191300	19915743	1371	1371	1371	1371	0
92	20240213	191200	19915743	1371	1371	1371	1371	281
93	20240213	191100	19915743	1371	1371	1371	1371	0
94	20240213	191000	19915743	1371	1371	1371	1371	0
95	20240213	190900	19915743	1371	1371	1371	1371	0
96	20240213	190800	19915743	1371	1371	1371	1371	0
97	20240213	190700	19915743	1371	1371	1371	1371	0
98	20240213	190600	19915743	1371	1371	1371	1371	0
99	20240213	190500	19915743	1371	1371	1371	1371	0
100	20240213	190400	19915743	1371	1371	1371	1371	0
101	20240213	190300	19915743	1371	1371	1371	1371	0
102	20240213	190200	19915743	1371	1371	1371	1371	0
103	20240213	190100	19915743	1371	1371	1371	1371	0
104	20240213	190000	19915743	1371	1371	1371	1371	0
105	20240213	185900	19915743	1371	1371	1371	1371	0
106	20240213	185800	19915743	1371	1371	1371	1371	0
107	20240213	185700	19915743	1371	1371	1371	1371	0
108	20240213	185600	19915743	1371	1371	1371	1371	0
109	20240213	185500	19915743	1371	1371	1371	1371	0
110	20240213	185400	19915743	1371	1371	1371	1371	0
111	20240213	185300	19915743	1371	1371	1371	1371	0
112	20240213	185200	19915743	1371	1371	1371	1371	0
113	20240213	185100	19915743	1371	1371	1371	1371	0
114	20240213	185000	19915743	1371	1371	1371	1371	0
115	20240213	184900	19915743	1371	1371	1371	1371	0
116	20240213	184800	19915743	1371	1371	1371	1371	0
117	20240213	184700	19915743	1371	1371	1371	1371	0
118	20240213	184600	19915743	1371	1371	1371	1371	0
119	20240213	184500	19915743	1371	1371	1371	1371	0
120	20240213	184400	19915743	1371	1371	1371	1371	0
121	20240213	184300	19915743	1371	1371	1371	1371	0
122	20240213	184200	19915743	1371	1371	1371	1371	281
123	20240213	184100	19915743	1371	1371	1371	1371	0
124	20240213	184000	19915743	1371	1371	1371	1371	0
125	20240213	183900	19915743	1371	1371	1371	1371	0
126	20240213	183800	19915743	1371	1371	1371	1371	0
127	20240213	183700	19915743	1371	1371	1371	1371	0
128	20240213	183600	19915743	1371	1371	1371	1371	0
129	20240213	183500	19915743	1371	1371	1371	1371	0
130	20240213	183400	19915743	1371	1371	1371	1371	0
131	20240213	183300	19915743	1371	1371	1371	1371	0
132	20240213	183200	19915743	1371	1371	1371	1371	0
133	20240213	183100	19915743	1371	1371	1371	1371	0
134	20240213	183000	19915743	1371	1371	1371	1371	0
135	20240213	182900	19915743	1371	1371	1371	1371	0
136	20240213	182800	19915743	1371	1371	1371	1371	0
137	20240213	182700	19915743	1371	1371	1371	1371	0
138	20240213	182600	19915743	1371	1371	1371	1371	0
139	20240213	182500	19915743	1371	1371	1371	1371	0
140	20240213	182400	19915743	1371	1371	1371	1371	0
141	20240213	182300	19915743	1371	1371	1371	1371	0
142	20240213	182200	19915743	1371	1371	1371	1371	0
143	20240213	182100	19915743	1371	1371	1371	1371	0
144	20240213	182000	19915743	1371	1371	1371	1371	0
145	20240213	181900	19915743	1371	1371	1371	1371	0
146	20240213	181800	19915743	1371	1371	1371	1371	0
147	20240213	181700	19915743	1371	1371	1371	1371	0
148	20240213	181600	19915743	1371	1371	1371	1371	0
149	20240213	181500	19915743	1371	1371	1371	1371	0
150	20240213	181400	19915743	1371	1371	1371	1371	0
151	20240213	181300	19915743	1371	1371	1371	1371	0
152	20240213	181200	19915743	1371	1371	1371	1371	281
153	20240213	181100	19915743	1371	1371	1371	1371	0
154	20240213	181000	19915743	1371	1371	1371	1371	0
155	20240213	180900	19915743	1371	1371	1371	1371	0
156	20240213	180800	19915743	1371	1371	1371	1371	0
157	20240213	180700	19915743	1371	1371	1371	1371	0
158	20240213	180600	19915743	1371	1371	1371	1371	0
159	20240213	180500	19915743	1371	1371	1371	1371	0
160	20240213	180400	19915743	1371	1371	1371	1371	0
161	20240213	180300	19915743	1371	1371	1371	1371	0
162	20240213	180200	19915743	1371	1371	1371	1371	0
163	20240213	180100	19915743	1371	1371	1371	1371	0
164	20240213	180000	19915743	1371	1371	1371	1371	0
165	20240213	175900	19915743	1371	1371	1371	1371	0
166	20240213	175800	19915743	1371	1371	1371	1371	0
167	20240213	175700	19915743	1371	1371	1371	1371	0
168	20240213	175600	19915743	1371	1371	1371	1371	0
169	20240213	175500	19915743	1371	1371	1371	1371	0
170	20240213	175400	19915743	1371	1371	1371	1371	0
171	20240213	175300	19915743	1371	1371	1371	1371	0
172	20240213	175200	19915743	1371	1371	1371	1371	0
173	20240213	175100	19915743	1371	1371	1371	1371	0
174	20240213	175000	19915743	1371	1371	1371	1371	0
175	20240213	174900	19915743	1371	1371	1371	1371	0
176	20240213	174800	19915743	1371	1371	1371	1371	0
177	20240213	174700	19915743	1371	1371	1371	1371	0
178	20240213	174600	19915743	1371	1371	1371	1371	0
179	20240213	174500	19915743	1371	1371	1371	1371	0
180	20240213	174400	19915743	1371	1371	1371	1371	0
181	20240213	174300	19915743	1371	1371	1371	1371	0
182	20240213	174200	19915743	1371	1371	1371	1371	281
183	20240213	174100	19915743	1371	1371	1371	1371	0
184	20240213	174000	19915743	1371	1371	1371	1371	0
185	20240213	173900	19915743	1371	1371	1371	1371	0
186	20240213	173800	19915743	1371	1371	1371	1371	0
187	20240213	173700	19915743	1371	1371	1371	1371	0
188	20240213	173600	19915743	1371	1371	1371	1371	0
189	20240213	173500	19915743	1371	1371	1371	1371	0
190	20240213	173400	19915743	1371	1371	1371	1371	0
191	20240213	173300	19915743	1371	1371	1371	1371	0
192	20240213	173200	19915743	1371	1371	1371	1371	0
193	20240213	173100	19915743	1371	1371	1371	1371	0
194	20240213	173000	19915743	1371	1371	1371	1371	0
195	20240213	172900	19915743	1371	1371	1371	1371	0
196	20240213	172800	19915743	1371	1371	1371	1371	0
197	20240213	172700	19915743	1371	1371	1371	1371	0
198	20240213	172600	19915743	1371	1371	1371	1371	0
199	20240213	172500	19915743	1371	1371	1371	1371	0
200	20240213	172400	19915743	1371	1371	1371	1371	0
201	20240213	172300	19915743	1371	1371	1371	1371	0
202	20240213	172200	19915743	1371	1371	1371	1371	0
203	20240213	172100	19915743	1371	1371	1371	1371	0
204	20240213	172000	19915743	1371	1371	1371	1371	0
205	20240213	171900	19915743	1371	1371	1371	1371	0
206	20240213	171800	19915743	1371	1371	1371	1371	0
207	20240213	171700	19915743	1371	1371	1371	1371	0
208	20240213	171600	19915743	1371	1371	1371	1371	0
209	20240213	171500	19915743	1371	1371	1371	1371	0
210	20240213	171400	19915743	1371	1371	1371	1371	0
211	20240213	171300	19915743	1371	1371	1371	1371	0
212	20240213	171200	19915743	1371	1371	1371	1371	281
213	20240213	171100	19915743	1371	1371	1371	1371	0
214	20240213	171000	19915743	1371	1371	1371	1371	0
215	20240213	170900	19915743	1371	1371	1371	1371	0
216	20240213	170800	19915743	1371	1371	1371	1371	0
217	20240213	170700	19915743	1371	1371	1371	1371	0
218	20240213	170600	19915743	1371	1371	1371	1371	0
219	20240213	170500	19915743	1371	1371	1371	1371	0
220	20240213	170400	19915743	1371	1371	1371	1371	0
221	20240213	170300	19915743	1371	1371	1371	1371	0
222	20240213	170200	19915743	1371	1371	1371	1371	0
223	20240213	170100	19915743	1371	1371	1371	1371	0
224	20240213	170000	19915743	1371	1371	1371	1371	0
225	20240213	165900	19915743	1371	1371	1371	1371	0
226	20240213	165800	19915743	1371	1371	1371	1371	0
227	20240213	165700	19915743	1371	1371	1371	1371	0
228	20240213	165600	19915743	1371	1371	1371	1371	0
229	20240213	165500	19915743	1371	1371	1371	1371	0
230	20240213	165400	19915743	1371	1371	1371	1371	0
231	20240213	165300	19915743	1371	1371	1371	1371	0
232	20240213	165200	19915743	1371	1371	1371	1371	0
233	20240213	165100	19915743	1371	1371	1371	1371	0
234	20240213	165000	19915743	1371	1371	1371	1371	0
235	20240213	164900	19915743	1371	1371	1371	1371	0
236	20240213	164800	19915743	1371	1371	1371	1371	0
237	20240213	164700	19915743	1371	1371	1371	1371	0
238	20240213	164600	19915743	1371	1371	1371	1371	0
239	20240213	164500	19915743	1371	1371	1371	1371	0
240	20240213	164400	19915743	1371	1371	1371	1371	0
241	20240213	164300	19915743	1371	1371	1371	1371	0
242	20240213	164200	19915743	1371	1371	1371	1371	281
243	20240213	164100	19915743	1371	1371	1371	1371	0
244	20240213	164000	19915743	1371	1371	1371	1371	0
245	20240213	163900	19915743	1371	1371	1371	1371	0
246	20240213	163800	19915743	1371	1371	1371	1371	0
247	20240213	163700	19915743	1371	1371	1371	1371	0
248	20240213	163600	19915743	1371	1371	1371	1371	0
249	20240213	163500	19915743	1371	1371	1371	1371	0
250	20240213	163400	19915743	1371	1371	1371	1371	0
251	20240213	163300	19915743	1371	1371	1371	1371	0
252	20240213	163200	19915743	1371	1371	1371	1371	0
253	20240213	163100	19915743	1371	1371	1371	1371	0
254	20240213	163000	19915743	1371	1371	1371	1371	0
255	20240213	162900	19915743	1371	1371	1371	1371	0
256	20240213	162800	19915743	1371	1371	1371	1371	0
257	20240213	162700	19915743	1371	1371	1371	1371	0
258	20240213	162600	19915743	1371	1371	1371	1371	0
259	20240213	162500	19915743	1371	1371	1371	1371	0
260	20240213	162400	19915743	1371	1371	1371	1371	0
261	20240213	162300	19915743	1371	1371	1371	1371	0
262	20240213	162200	19915743	1371	1371	1371	1371	0
263	20240213	162100	19915743	1371	1371	1371	1371	0
264	20240213	162000	19915743	1371	1371	1371	1371	0
265	20240213	161900	19915743	1371	1371	1371	1371	0
266	20240213	161800	19915743	1371	1371	1371	1371	0
267	20240213	161700	19915743	1371	1371	1371	1371	0
268	20240213	161600	19915743	1371	1371	1371	1371	0
269	20240213	161500	19915743	1371	1371	1371	1371	0
270	20240213	161400	19915743	1371	1371	1371	1371	0
271	20240213	161300	19915743	1371	1371	1371	1371	0
272	20240213	161200	19915743	1371	1371	1371	1371	281
273	20240213	161100	19915743	1371	1371	1371	1371	0
274	20240213	161000	19915743	1371	1371	1371	1371	0
275	20240213	160900	19915743	1371	1371	1371	1371	0
276	20240213	160800	19915743	1371	1371	1371	1371	0
277	20240213	160700	19915743	1371	1371	1371	1371	0
278	20240213	160600	19915743	1371	1371	1371	1371	0
279	20240213	160500	19915743	1371	1371	1371	1371	0
280	20240213	160400	19915743	1371	1371	1371	1371	0
281	20240213	160300	19915743	1371	1371	1371	1371	0
282	20240213	160200	19915743	1371	1371	1371	1371	0
283	20240213	160100	19915743	1371	1371	1371	1371	0
284	20240213	160000	19915743	1371	1371	1371	1371	0
285	20240213	155900	19915743	1371	1371	1371	1371	0
286	20240213	155800	19915743	1371	1371	1371	1371	0
287	20240213	155700	19915743	1371	1371	1371	1371	0
288	20240213	155600	19915743	1371	1371	1371	1371	0
289	20240213	155500	19915743	1371	1371	1371	1371	0
290	20240213	155400	19915743	1371	1371	1371	1371	0
291	20240213	155300	19915743	1371	1371	1371	1371	0
292	20240213	155200	19915743	1371	1371	1371	1371	0
293	20240213	155100	19915743	1371	1371	1371	1371	0
294	20240213	155000	19915743	1371	1371	1371	1371	0
295	20240213	154900	19915743	1371	1371	1371	1371	0
296	20240213	154800	19915743	1371	1371	1371	1371	0
297	20240213	154700	19915743	1371	1371	1371	1371	0
298	20240213	154600	19915743	1371	1371	1371	1371	0
299	20240213	154500	19915743	1371	1371	1371	1371	0
300	20240213	154400	19915743	1371	1371	1371	1371	0
301	20240213	154300	19915743	1371	1371	1371	1371	0
302	20240213	154200	19915743	1371	1371	1371	1371	281
303	20240213	154100	19915743	1371	1371	1371	1371	0
304	20240213	154000	19915743	1371	1371	1371	1371	0
305	20240213	153900	19915743	1371	1371	1371	1371	0
306	20240213	153800	19915743	1371	1371	1371	1371	0
307	20240213	153700	19915743	1371	1371	1371	1371	0
308	20240213	153600	19915743	1371	1371	1371	1371	0
309	20240213	153500	19915743	1371	1371	1371	1371	0
310	20240213	153400	19915743	1371	1371	1371	1371	0
311	20240213	153300	19915743	1371	1371	1371	1371	0
312	20240213	153200	19915743	1371	1371	1371	1371	0
313	20240213	153100	19915743	1371	1371	1371	1371	0
314	20240213	153000	19915743	1371	1371	1371	1371	281
315	20240213	152900	19530492	1368	1368	1368	1368	0
316	20240213	152800	19530492	1368	1368	1368	1368	0
317	20240213	152700	19530492	1368	1368	1368	1368	0
318	20240213	152600	19530492	1368	1368	1368	1368	0
319	20240213	152500	19530492	1368	1368	1368	1368	0
320	20240213	152400	19530492	1368	1368	1368	1368	0
321	20240213	152300	19530492	1368	1368	1368	1368	0
322	20240213	152200	19530492	1368	1368	1368	1368	0
323	20240213	152100	19530492	1368	1368	1368	1368	0
324	20240213	152000	19530492	1368	1368	1368	1368	0
325	20240213	151900	19530492	1368	1368	1368	1368	100
326	20240213	151800	19393692	1368	1368	1368	1368	0
327	20240213	151700	19393692	1368	1368	1368	1368	0
328	20240213	151600	19393692	1368	1368	1368	1368	8
329	20240213	151500	19382748	1368	1368	1368	1368	0
330	20240213	151400	19382748	1368	1368	1368	1368	0
331	20240213	151300	19382748	1368	1371	1371	1368	107
332	20240213	151200	19236253	1370	1370	1370	1370	92
333	20240213	151100	19110213	1369	1370	1370	1369	7
334	20240213	151000	19100624	1370	1370	1370	1370	1
335	20240213	150900	19099254	1369	1369	1369	1369	1
336	20240213	150800	19097885	1370	1370	1370	1370	1
337	20240213	150700	19096515	1367	1368	1368	1367	626
338	20240213	150600	18240770	1368	1368	1368	1368	0
339	20240213	150500	18240770	1368	1368	1368	1368	0
340	20240213	150400	18240770	1368	1368	1368	1368	0
341	20240213	150300	18240770	1368	1368	1368	1368	2355
342	20240213	150200	15019130	1368	1368	1368	1368	191
343	20240213	150100	14757842	1369	1369	1369	1369	130
344	20240213	150000	14579872	1369	1370	1370	1369	59
345	20240213	145900	14499043	1370	1370	1370	1370	0
346	20240213	145800	14499043	1370	1370	1370	1370	0
347	20240213	145700	14499043	1370	1370	1370	1370	1
348	20240213	145600	14497673	1370	1370	1370	1370	0
349	20240213	145500	14497673	1370	1370	1370	1370	0
350	20240213	145400	14497673	1370	1370	1370	1370	1
351	20240213	145300	14496303	1370	1370	1370	1370	0
352	20240213	145200	14496303	1370	1370	1370	1370	0
353	20240213	145100	14496303	1370	1370	1370	1370	0
354	20240213	145000	14496303	1370	1370	1370	1370	0
355	20240213	144900	14496303	1370	1370	1370	1370	0
356	20240213	144800	14496303	1370	1370	1370	1370	0
357	20240213	144700	14496303	1370	1370	1370	1370	0
358	20240213	144600	14496303	1370	1370	1370	1370	0
359	20240213	144500	14496303	1370	1370	1370	1370	0
360	20240213	144400	14496303	1370	1370	1370	1370	0
361	20240213	144300	14496303	1370	1370	1370	1370	0
362	20240213	144200	14496303	1370	1370	1370	1370	0
363	20240213	144100	14496303	1370	1370	1370	1370	0
364	20240213	144000	14496303	1370	1370	1370	1370	0
365	20240213	143900	14496303	1370	1370	1370	1370	0
366	20240213	143800	14496303	1370	1370	1370	1370	0
367	20240213	143700	14496303	1370	1370	1370	1370	0
368	20240213	143600	14496303	1370	1370	1370	1370	0
369	20240213	143500	14496303	1370	1370	1370	1370	0
370	20240213	143400	14496303	1370	1370	1370	1370	0
371	20240213	143300	14496303	1370	1370	1370	1370	0
372	20240213	143200	14496303	1370	1370	1370	1370	0
373	20240213	143100	14496303	1370	1370	1370	1370	0
374	20240213	143000	14496303	1370	1370	1370	1370	0
375	20240213	142900	14496303	1370	1370	1370	1370	4
376	20240213	142800	14490823	1370	1370	1370	1370	0
377	20240213	142700	14490823	1370	1370	1370	1370	0
378	20240213	142600	14490823	1370	1369	1370	1369	681
379	20240213	142500	13557854	1369	1369	1370	1369	73
380	20240213	142400	13457846	1370	1370	1370	1370	10
381	20240213	142300	13444146	1370	1370	1370	1370	1
382	20240213	142200	13442776	1366	1366	1366	1366	0
383	20240213	142100	13442776	1366	1366	1366	1366	0
384	20240213	142000	13442776	1366	1366	1366	1366	0
385	20240213	141900	13442776	1366	1366	1366	1366	0
386	20240213	141800	13442776	1366	1366	1366	1366	0
387	20240213	141700	13442776	1366	1366	1366	1366	0
388	20240213	141600	13442776	1366	1366	1366	1366	0
389	20240213	141500	13442776	1366	1366	1366	1366	0
390	20240213	141400	13442776	1366	1366	1366	1366	0
391	20240213	141300	13442776	1366	1366	1366	1366	0
392	20240213	141200	13442776	1366	1366	1366	1366	0
393	20240213	141100	13442776	1366	1366	1366	1366	0
394	20240213	141000	13442776	1366	1366	1366	1366	0
395	20240213	140900	13442776	1366	1366	1366	1366	0
396	20240213	140800	13442776	1366	1366	1366	1366	0
397	20240213	140700	13442776	1366	1366	1366	1366	0
398	20240213	140600	13442776	1366	1366	1366	1366	0
399	20240213	140500	13442776	1366	1366	1366	1366	0
400	20240213	140400	13442776	1366	1366	1366	1366	0
401	20240213	140300	13442776	1366	1369	1369	1366	5
402	20240213	140200	13435939	1370	1370	1370	1370	0
403	20240213	140100	13435939	1370	1370	1370	1370	0
404	20240213	140000	13435939	1370	1370	1370	1370	0
405	20240213	135900	13435939	1370	1370	1370	1370	0
406	20240213	135800	13435939	1370	1370	1370	1370	0
407	20240213	135700	13435939	1370	1370	1370	1370	0
408	20240213	135600	13435939	1370	1371	1371	1370	80
409	20240213	135500	13326279	1371	1372	1372	1371	11
410	20240213	135400	13311188	1371	1371	1371	1371	0
411	20240213	135300	13311188	1371	1371	1371	1371	0
412	20240213	135200	13311188	1371	1371	1371	1371	1
413	20240213	135100	13309817	1371	1371	1371	1371	0
414	20240213	135000	13309817	1371	1371	1371	1371	0
415	20240213	134900	13309817	1371	1371	1371	1371	1
416	20240213	134800	13308446	1371	1371	1371	1371	0
417	20240213	134700	13308446	1371	1371	1371	1371	0
418	20240213	134600	13308446	1371	1371	1371	1371	1
419	20240213	134500	13307075	1371	1371	1371	1371	1
420	20240213	134400	13305704	1371	1371	1371	1371	1
421	20240213	134300	13304333	1371	1371	1371	1371	19
422	20240213	134200	13278284	1371	1371	1371	1371	1
423	20240213	134100	13276913	1372	1372	1372	1372	0
424	20240213	134000	13276913	1372	1372	1372	1372	0
425	20240213	133900	13276913	1372	1371	1372	1371	2
426	20240213	133800	13274170	1371	1371	1371	1371	1
427	20240213	133700	13272799	1371	1371	1371	1371	1
428	20240213	133600	13271428	1372	1371	1372	1371	72
429	20240213	133500	13172695	1372	1372	1372	1372	0
430	20240213	133400	13172695	1372	1372	1372	1372	0
431	20240213	133300	13172695	1372	1372	1372	1372	0
432	20240213	133200	13172695	1372	1372	1372	1372	0
433	20240213	133100	13172695	1372	1372	1372	1372	0
434	20240213	133000	13172695	1372	1372	1372	1372	0
435	20240213	132900	13172695	1372	1372	1372	1372	0
436	20240213	132800	13172695	1372	1372	1372	1372	0
437	20240213	132700	13172695	1372	1372	1372	1372	0
438	20240213	132600	13172695	1372	1372	1372	1372	0
439	20240213	132500	13172695	1372	1372	1372	1372	0
440	20240213	132400	13172695	1372	1372	1372	1372	0
441	20240213	132300	13172695	1372	1366	1372	1366	72
442	20240213	132200	13073996	1365	1367	1367	1365	658
443	20240213	132100	12175037	1367	1367	1367	1367	0
444	20240213	132000	12175037	1367	1367	1367	1367	0
445	20240213	131900	12175037	1367	1367	1367	1367	0
446	20240213	131800	12175037	1367	1367	1367	1367	0
447	20240213	131700	12175037	1367	1367	1367	1367	0
448	20240213	131600	12175037	1367	1367	1367	1367	0
449	20240213	131500	12175037	1367	1367	1367	1367	0
450	20240213	131400	12175037	1367	1367	1367	1367	0
451	20240213	131300	12175037	1367	1367	1367	1367	0
452	20240213	131200	12175037	1367	1367	1367	1367	0
453	20240213	131100	12175037	1367	1367	1367	1367	0
454	20240213	131000	12175037	1367	1367	1367	1367	0
455	20240213	130900	12175037	1367	1367	1367	1367	0
456	20240213	130800	12175037	1367	1367	1367	1367	0
457	20240213	130700	12175037	1367	1367	1367	1367	0
458	20240213	130600	12175037	1367	1367	1367	1367	51
459	20240213	130500	12105320	1371	1371	1371	1371	0
460	20240213	130400	12105320	1371	1371	1371	1371	0
461	20240213	130300	12105320	1371	1371	1371	1371	5
462	20240213	130200	12098465	1372	1372	1372	1372	0
463	20240213	130100	12098465	1372	1372	1372	1372	0
464	20240213	130000	12098465	1372	1372	1372	1372	0
465	20240213	125900	12098465	1372	1372	1372	1372	0
466	20240213	125800	12098465	1372	1372	1372	1372	0
467	20240213	125700	12098465	1372	1372	1372	1372	0
468	20240213	125600	12098465	1372	1372	1372	1372	0
469	20240213	125500	12098465	1372	1372	1372	1372	0
470	20240213	125400	12098465	1372	1372	1372	1372	0
471	20240213	125300	12098465	1372	1372	1372	1372	0
472	20240213	125200	12098465	1372	1372	1372	1372	0
473	20240213	125100	12098465	1372	1372	1372	1372	100
474	20240213	125000	11961265	1372	1372	1372	1372	0
475	20240213	124900	11961265	1372	1372	1372	1372	0
476	20240213	124800	11961265	1372	1372	1372	1372	0
477	20240213	124700	11961265	1372	1372	1372	1372	0
478	20240213	124600	11961265	1372	1372	1372	1372	0
479	20240213	124500	11961265	1372	1372	1372	1372	681
480	20240213	124400	11026933	1372	1372	1372	1372	38
481	20240213	124300	10974797	1372	1372	1372	1372	1
482	20240213	124200	10973425	1372	1372	1372	1372	2
483	20240213	124100	10970681	1372	1372	1372	1372	1
484	20240213	124000	10969309	1372	1372	1372	1372	677
485	20240213	123900	10040465	1372	1372	1372	1372	1
486	20240213	123800	10039093	1366	1366	1366	1366	0
487	20240213	123700	10039093	1366	1366	1366	1366	0
488	20240213	123600	10039093	1366	1366	1366	1366	0
489	20240213	123500	10039093	1366	1366	1366	1366	0
490	20240213	123400	10039093	1366	1366	1366	1366	0
491	20240213	123300	10039093	1366	1366	1366	1366	0
492	20240213	123200	10039093	1366	1366	1366	1366	0
493	20240213	123100	10039093	1366	1366	1366	1366	0
494	20240213	123000	10039093	1366	1366	1366	1366	0
495	20240213	122900	10039093	1366	1366	1366	1366	0
496	20240213	122800	10039093	1366	1366	1366	1366	0
497	20240213	122700	10039093	1366	1366	1366	1366	0
498	20240213	122600	10039093	1366	1366	1366	1366	14
499	20240213	122500	10019969	1372	1372	1372	1372	1
500	20240213	122400	10018597	1366	1366	1366	1366	1
501	20240213	122300	10017231	1372	1372	1372	1372	0
502	20240213	122200	10017231	1372	1372	1372	1372	0
503	20240213	122100	10017231	1372	1372	1372	1372	0
504	20240213	122000	10017231	1372	1372	1372	1372	0
505	20240213	121900	10017231	1372	1372	1372	1372	0
506	20240213	121800	10017231	1372	1372	1372	1372	0
507	20240213	121700	10017231	1372	1372	1372	1372	0
508	20240213	121600	10017231	1372	1372	1372	1372	0
509	20240213	121500	10017231	1372	1372	1372	1372	0
510	20240213	121400	10017231	1372	1372	1372	1372	1
511	20240213	121300	10015859	1363	1363	1363	1363	0
512	20240213	121200	10015859	1363	1363	1363	1363	0
513	20240213	121100	10015859	1363	1363	1363	1363	0
514	20240213	121000	10015859	1363	1363	1363	1363	0
515	20240213	120900	10015859	1363	1363	1363	1363	0
516	20240213	120800	10015859	1363	1363	1363	1363	0
517	20240213	120700	10015859	1363	1363	1363	1363	0
518	20240213	120600	10015859	1363	1363	1363	1363	0
519	20240213	120500	10015859	1363	1363	1363	1363	0
520	20240213	120400	10015859	1363	1363	1363	1363	0
521	20240213	120300	10015859	1363	1363	1363	1363	0
522	20240213	120200	10015859	1363	1363	1363	1363	0
523	20240213	120100	10015859	1363	1363	1363	1363	0
524	20240213	120000	10015859	1363	1363	1363	1363	11
525	20240213	115900	10000866	1363	1363	1363	1363	0
526	20240213	115800	10000866	1363	1363	1363	1363	10
527	20240213	115700	9987236	1363	1363	1363	1363	0
528	20240213	115600	9987236	1363	1363	1363	1363	10
529	20240213	115500	9973606	1363	1363	1363	1363	0
530	20240213	115400	9973606	1363	1363	1363	1363	10
531	20240213	115300	9959976	1372	1365	1372	1365	29
532	20240213	115200	9920349	1363	1363	1363	1363	10
533	20240213	115100	9906719	1363	1363	1363	1363	400
534	20240213	115000	9361519	1365	1363	1365	1363	12
535	20240213	114900	9345161	1365	1363	1365	1363	12
536	20240213	114800	9328801	1365	1365	1365	1365	14
537	20240213	114700	9309691	1372	1363	1372	1363	13
538	20240213	114600	9291945	1372	1372	1372	1372	6
539	20240213	114500	9283713	1370	1363	1370	1363	14
540	20240213	114400	9264603	1363	1363	1363	1363	0
541	20240213	114300	9264603	1363	1363	1363	1363	10
542	20240213	114200	9250973	1363	1363	1363	1363	0
543	20240213	114100	9250973	1363	1363	1363	1363	11
544	20240213	114000	9235980	1363	1363	1363	1363	10
545	20240213	113900	9222350	1363	1363	1363	1363	0
546	20240213	113800	9222350	1363	1363	1363	1363	10
547	20240213	113700	9208720	1373	1364	1373	1364	528
548	20240213	113600	8486028	1363	1362	1363	1362	482
549	20240213	113500	7829072	1362	1362	1362	1362	0
550	20240213	113400	7829072	1362	1362	1362	1362	11
551	20240213	113300	7814090	1363	1363	1363	1363	28
552	20240213	113200	7775926	1363	1363	1363	1363	10
553	20240213	113100	7762296	1363	1363	1363	1363	0
554	20240213	113000	7762296	1363	1363	1363	1363	10
555	20240213	112900	7748666	1363	1363	1363	1363	10
556	20240213	112800	7735036	1367	1366	1367	1364	150
557	20240213	112700	7530166	1367	1363	1367	1363	22
558	20240213	112600	7500148	1363	1363	1363	1363	0
559	20240213	112500	7500148	1363	1363	1363	1363	10
560	20240213	112400	7486518	1362	1362	1362	1362	0
561	20240213	112300	7486518	1362	1362	1362	1362	10
562	20240213	112200	7472898	1362	1362	1362	1362	0
563	20240213	112100	7472898	1362	1362	1362	1362	10
564	20240213	112000	7459278	1362	1362	1362	1362	11
565	20240213	111900	7444296	1362	1362	1362	1362	0
566	20240213	111800	7444296	1362	1365	1365	1362	30
567	20240213	111700	7403376	1365	1365	1365	1365	0
568	20240213	111600	7403376	1365	1365	1365	1365	10
569	20240213	111500	7389726	1365	1365	1365	1365	0
570	20240213	111400	7389726	1365	1365	1365	1365	20
571	20240213	111300	7362426	1362	1362	1362	1362	8
572	20240213	111200	7351530	1362	1362	1362	1362	2
573	20240213	111100	7348806	1365	1365	1365	1365	0
574	20240213	111000	7348806	1365	1365	1365	1365	1
575	20240213	110900	7347441	1366	1366	1366	1366	31
576	20240213	110800	7305095	1366	1366	1366	1366	0
577	20240213	110700	7305095	1366	1366	1366	1366	10
578	20240213	110600	7291435	1366	1366	1366	1366	9
579	20240213	110500	7279141	1361	1361	1361	1361	10
580	20240213	110400	7265531	1360	1360	1360	1360	0
581	20240213	110300	7265531	1360	1360	1360	1360	11
582	20240213	110200	7250571	1360	1360	1360	1360	0
583	20240213	110100	7250571	1360	1360	1360	1360	10
584	20240213	110000	7236971	1370	1361	1370	1361	16
585	20240213	105900	7215141	1369	1369	1369	1369	1
586	20240213	105800	7213772	1360	1360	1360	1360	10
587	20240213	105700	7200172	1360	1360	1360	1360	0
588	20240213	105600	7200172	1360	1360	1360	1360	11
589	20240213	105500	7185212	1360	1360	1360	1360	7
590	20240213	105400	7175692	1360	1359	1360	1359	12
591	20240213	105300	7159382	1360	1360	1360	1360	0
592	20240213	105200	7159382	1360	1360	1360	1360	1
593	20240213	105100	7158022	1369	1369	1369	1369	1
594	20240213	105000	7156653	1359	1359	1359	1359	10
595	20240213	104900	7143063	1370	1359	1370	1359	26
596	20240213	104800	7107564	1359	1359	1359	1359	0
597	20240213	104700	7107564	1359	1359	1359	1359	10
598	20240213	104600	7093974	1358	1358	1358	1358	0
599	20240213	104500	7093974	1358	1358	1358	1358	10
600	20240213	104400	7080394	1358	1358	1358	1358	16
601	20240213	104300	7058666	1358	1358	1358	1357	13
602	20240213	104200	7041022	1358	1358	1358	1358	8
603	20240213	104100	7030158	1357	1358	1358	1357	12
604	20240213	104000	7013872	1358	1358	1358	1358	10
605	20240213	103900	7000292	1358	1358	1358	1358	0
606	20240213	103800	7000292	1358	1358	1358	1358	10
607	20240213	103700	6986712	1358	1358	1358	1358	0
608	20240213	103600	6986712	1358	1358	1358	1358	10
609	20240213	103500	6973132	1361	1361	1361	1361	0
610	20240213	103400	6973132	1361	1357	1361	1357	25
611	20240213	103300	6939175	1361	1361	1361	1361	0
612	20240213	103200	6939175	1361	1361	1361	1361	3
613	20240213	103100	6935092	1366	1366	1366	1366	0
614	20240213	103000	6935092	1366	1370	1371	1366	13
615	20240213	102900	6917293	1357	1357	1357	1357	10
616	20240213	102800	6903723	1357	1357	1357	1357	0
617	20240213	102700	6903723	1357	1357	1357	1357	10
618	20240213	102600	6890153	1361	1361	1361	1361	0
619	20240213	102500	6890153	1361	1357	1361	1357	31
620	20240213	102400	6848006	1357	1357	1357	1357	0
621	20240213	102300	6848006	1357	1357	1357	1357	17
622	20240213	102200	6824937	1357	1357	1357	1357	2
623	20240213	102100	6822223	1357	1357	1357	1357	1
624	20240213	102000	6820866	1357	1357	1357	1357	10
625	20240213	101900	6807296	1357	1357	1357	1357	0
626	20240213	101800	6807296	1357	1357	1357	1357	11
627	20240213	101700	6792369	1357	1357	1357	1357	0
628	20240213	101600	6792369	1357	1357	1357	1357	10
629	20240213	101500	6778799	1357	1357	1357	1357	0
630	20240213	101400	6778799	1357	1357	1357	1357	10
631	20240213	101300	6765229	1357	1357	1357	1357	0
632	20240213	101200	6765229	1357	1357	1357	1357	10
633	20240213	101100	6751659	1356	1356	1356	1356	0
634	20240213	101000	6751659	1356	1356	1356	1356	10
635	20240213	100900	6738099	1356	1356	1356	1356	11
636	20240213	100800	6723183	1356	1356	1356	1356	0
637	20240213	100700	6723183	1356	1356	1356	1356	10
638	20240213	100600	6709623	1370	1357	1370	1357	10
639	20240213	100500	6696040	1357	1357	1357	1357	1
640	20240213	100400	6694683	1370	1370	1370	1370	0
641	20240213	100300	6694683	1370	1356	1370	1356	11
642	20240213	100200	6679753	1356	1356	1356	1356	0
643	20240213	100100	6679753	1356	1356	1356	1356	11
644	20240213	100000	6664837	1356	1356	1356	1356	10
645	20240213	095900	6651277	1371	1371	1371	1371	120
646	20240213	095800	6486757	1355	1356	1356	1355	1045
647	20240213	095700	5070589	1371	1371	1371	1371	0
648	20240213	095600	5070589	1371	1357	1371	1357	11
649	20240213	095500	5055648	1371	1370	1371	1370	2
650	20240213	095400	5052907	1357	1357	1357	1357	11
651	20240213	095300	5037980	1357	1356	1357	1356	27
652	20240213	095200	5001359	1357	1357	1371	1357	6
653	20240213	095100	4993203	1357	1356	1357	1356	13
654	20240213	095000	4975572	1356	1356	1356	1356	10
655	20240213	094900	4962012	1357	1357	1357	1357	3
656	20240213	094800	4957941	1357	1357	1357	1357	0
657	20240213	094700	4957941	1357	1357	1357	1357	11
658	20240213	094600	4943014	1371	1371	1371	1371	1
659	20240213	094500	4941643	1356	1357	1357	1356	12
660	20240213	094400	4925369	1357	1357	1357	1357	4
661	20240213	094300	4919941	1357	1357	1357	1357	4
662	20240213	094200	4914513	1360	1360	1360	1360	93
663	20240213	094100	4788033	1360	1360	1360	1360	10
664	20240213	094000	4774433	1356	1356	1356	1356	10
665	20240213	093900	4760873	1354	1354	1354	1354	0
666	20240213	093800	4760873	1354	1360	1360	1354	863
667	20240213	093700	3589451	1360	1360	1360	1360	6
668	20240213	093600	3581291	1360	1360	1360	1360	4
669	20240213	093500	3575851	1373	1360	1373	1360	4
670	20240213	093400	3570397	1359	1360	1360	1359	13
671	20240213	093300	3552727	1360	1360	1360	1360	4
672	20240213	093200	3547287	1360	1360	1360	1360	1
673	20240213	093100	3545927	1359	1359	1359	1359	0
674	20240213	093000	3545927	1359	1374	1374	1359	21
675	20240213	092900	3517238	1359	1359	1359	1359	10
676	20240213	092800	3503648	1358	1358	1358	1358	0
677	20240213	092700	3503648	1358	1358	1358	1358	10
678	20240213	092600	3490068	1359	1359	1359	1359	364
679	20240213	092500	2995392	1359	1369	1369	1359	27
680	20240213	092400	2958499	1369	1365	1369	1365	30
681	20240213	092300	2917487	1365	1365	1365	1365	1
682	20240213	092200	2916122	1369	1369	1369	1369	0
683	20240213	092100	2916122	1369	1369	1369	1369	2
684	20240213	092000	2913384	1376	1376	1376	1376	763
685	20240213	091900	1863496	1377	1376	1377	1376	38
686	20240213	091800	1811207	1376	1369	1376	1369	18
687	20240213	091700	1786509	1369	1369	1369	1369	20
688	20240213	091600	1759129	1378	1365	1378	1365	21
689	20240213	091500	1730451	1365	1366	1366	1365	360
690	20240213	091400	1239027	1366	1366	1366	1366	10
691	20240213	091300	1225367	1386	1386	1386	1386	0
692	20240213	091200	1225367	1386	1391	1391	1386	2
693	20240213	091100	1222590	1391	1380	1391	1380	39
694	20240213	091000	1168638	1364	1364	1364	1364	10
695	20240213	090900	1154998	1380	1385	1385	1364	12
696	20240213	090800	1138593	1372	1372	1372	1372	2
697	20240213	090700	1135849	1372	1358	1372	1358	24
698	20240213	090600	1103076	1372	1372	1372	1372	10
699	20240213	090500	1089356	1358	1358	1358	1358	10
700	20240213	090400	1075776	1372	1372	1372	1372	6
701	20240213	090300	1067544	1359	1359	1359	1359	10
702	20240213	090200	1053954	1348	1356	1356	1348	90
703	20240213	090100	932306	1351	1356	1372	1351	120
704	20240213	090000	769620	1356	1350	1356	1350	570