KissMeData/067390/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194400	1390488374	1856	1856	1856	1856	12356
3	20240214	194300	1390488374	1856	1856	1856	1856	0
4	20240214	194200	1390488374	1856	1856	1856	1856	0
5	20240214	194100	1390488374	1856	1856	1856	1856	0
6	20240214	194000	1390488374	1856	1856	1856	1856	0
7	20240214	193900	1390488374	1856	1856	1856	1856	0
8	20240214	193800	1390488374	1856	1856	1856	1856	0
9	20240214	193700	1390488374	1856	1856	1856	1856	0
10	20240214	193600	1390488374	1856	1856	1856	1856	0
11	20240214	193500	1390488374	1856	1856	1856	1856	0
12	20240214	193400	1390488374	1856	1856	1856	1856	0
13	20240214	193300	1390488374	1856	1856	1856	1856	0
14	20240214	193200	1390488374	1856	1856	1856	1856	0
15	20240214	193100	1390488374	1856	1856	1856	1856	0
16	20240214	193000	1390488374	1856	1856	1856	1856	0
17	20240214	192900	1390488374	1856	1856	1856	1856	0
18	20240214	192800	1390488374	1856	1856	1856	1856	0
19	20240214	192700	1390488374	1856	1856	1856	1856	0
20	20240214	192600	1390488374	1856	1856	1856	1856	0
21	20240214	192500	1390488374	1856	1856	1856	1856	0
22	20240214	192400	1390488374	1856	1856	1856	1856	0
23	20240214	192300	1390488374	1856	1856	1856	1856	0
24	20240214	192200	1390488374	1856	1856	1856	1856	0
25	20240214	192100	1390488374	1856	1856	1856	1856	0
26	20240214	192000	1390488374	1856	1856	1856	1856	0
27	20240214	191900	1390488374	1856	1856	1856	1856	0
28	20240214	191800	1390488374	1856	1856	1856	1856	0
29	20240214	191700	1390488374	1856	1856	1856	1856	0
30	20240214	191600	1390488374	1856	1856	1856	1856	0
31	20240214	191500	1390488374	1856	1856	1856	1856	0
32	20240214	191400	1390488374	1856	1856	1856	1856	12356
33	20240214	191300	1390488374	1856	1856	1856	1856	0
34	20240214	191200	1390488374	1856	1856	1856	1856	0
35	20240214	191100	1390488374	1856	1856	1856	1856	0
36	20240214	191000	1390488374	1856	1856	1856	1856	0
37	20240214	190900	1390488374	1856	1856	1856	1856	0
38	20240214	190800	1390488374	1856	1856	1856	1856	0
39	20240214	190700	1390488374	1856	1856	1856	1856	0
40	20240214	190600	1390488374	1856	1856	1856	1856	0
41	20240214	190500	1390488374	1856	1856	1856	1856	0
42	20240214	190400	1390488374	1856	1856	1856	1856	0
43	20240214	190300	1390488374	1856	1856	1856	1856	0
44	20240214	190200	1390488374	1856	1856	1856	1856	0
45	20240214	190100	1390488374	1856	1856	1856	1856	0
46	20240214	190000	1390488374	1856	1856	1856	1856	0
47	20240214	185900	1390488374	1856	1856	1856	1856	0
48	20240214	185800	1390488374	1856	1856	1856	1856	0
49	20240214	185700	1390488374	1856	1856	1856	1856	0
50	20240214	185600	1390488374	1856	1856	1856	1856	0
51	20240214	185500	1390488374	1856	1856	1856	1856	0
52	20240214	185400	1390488374	1856	1856	1856	1856	0
53	20240214	185300	1390488374	1856	1856	1856	1856	0
54	20240214	185200	1390488374	1856	1856	1856	1856	0
55	20240214	185100	1390488374	1856	1856	1856	1856	0
56	20240214	185000	1390488374	1856	1856	1856	1856	0
57	20240214	184900	1390488374	1856	1856	1856	1856	0
58	20240214	184800	1390488374	1856	1856	1856	1856	0
59	20240214	184700	1390488374	1856	1856	1856	1856	0
60	20240214	184600	1390488374	1856	1856	1856	1856	0
61	20240214	184500	1390488374	1856	1856	1856	1856	0
62	20240214	184400	1390488374	1856	1856	1856	1856	12356
63	20240214	184300	1390488374	1856	1856	1856	1856	0
64	20240214	184200	1390488374	1856	1856	1856	1856	0
65	20240214	184100	1390488374	1856	1856	1856	1856	0
66	20240214	184000	1390488374	1856	1856	1856	1856	0
67	20240214	183900	1390488374	1856	1856	1856	1856	0
68	20240214	183800	1390488374	1856	1856	1856	1856	0
69	20240214	183700	1390488374	1856	1856	1856	1856	0
70	20240214	183600	1390488374	1856	1856	1856	1856	0
71	20240214	183500	1390488374	1856	1856	1856	1856	0
72	20240214	183400	1390488374	1856	1856	1856	1856	0
73	20240214	183300	1390488374	1856	1856	1856	1856	0
74	20240214	183200	1390488374	1856	1856	1856	1856	0
75	20240214	183100	1390488374	1856	1856	1856	1856	0
76	20240214	183000	1390488374	1856	1856	1856	1856	0
77	20240214	182900	1390488374	1856	1856	1856	1856	0
78	20240214	182800	1390488374	1856	1856	1856	1856	0
79	20240214	182700	1390488374	1856	1856	1856	1856	0
80	20240214	182600	1390488374	1856	1856	1856	1856	0
81	20240214	182500	1390488374	1856	1856	1856	1856	0
82	20240214	182400	1390488374	1856	1856	1856	1856	0
83	20240214	182300	1390488374	1856	1856	1856	1856	0
84	20240214	182200	1390488374	1856	1856	1856	1856	0
85	20240214	182100	1390488374	1856	1856	1856	1856	0
86	20240214	182000	1390488374	1856	1856	1856	1856	0
87	20240214	181900	1390488374	1856	1856	1856	1856	0
88	20240214	181800	1390488374	1856	1856	1856	1856	0
89	20240214	181700	1390488374	1856	1856	1856	1856	0
90	20240214	181600	1390488374	1856	1856	1856	1856	0
91	20240214	181500	1390488374	1856	1856	1856	1856	0
92	20240214	181400	1390488374	1856	1856	1856	1856	12356
93	20240214	181300	1390488374	1856	1856	1856	1856	0
94	20240214	181200	1390488374	1856	1856	1856	1856	0
95	20240214	181100	1390488374	1856	1856	1856	1856	0
96	20240214	181000	1390488374	1856	1856	1856	1856	0
97	20240214	180900	1390488374	1856	1856	1856	1856	0
98	20240214	180800	1390488374	1856	1856	1856	1856	0
99	20240214	180700	1390488374	1856	1856	1856	1856	0
100	20240214	180600	1390488374	1856	1856	1856	1856	0
101	20240214	180500	1390488374	1856	1856	1856	1856	0
102	20240214	180400	1390488374	1856	1856	1856	1856	0
103	20240214	180300	1390488374	1856	1856	1856	1856	0
104	20240214	180200	1390488374	1856	1856	1856	1856	0
105	20240214	180100	1390488374	1856	1856	1856	1856	0
106	20240214	180000	1390488374	1856	1856	1856	1856	0
107	20240214	175900	1390488374	1856	1856	1856	1856	0
108	20240214	175800	1390488374	1856	1856	1856	1856	0
109	20240214	175700	1390488374	1856	1856	1856	1856	0
110	20240214	175600	1390488374	1856	1856	1856	1856	0
111	20240214	175500	1390488374	1856	1856	1856	1856	0
112	20240214	175400	1390488374	1856	1856	1856	1856	0
113	20240214	175300	1390488374	1856	1856	1856	1856	0
114	20240214	175200	1390488374	1856	1856	1856	1856	0
115	20240214	175100	1390488374	1856	1856	1856	1856	0
116	20240214	175000	1390488374	1856	1856	1856	1856	0
117	20240214	174900	1390488374	1856	1856	1856	1856	0
118	20240214	174800	1390488374	1856	1856	1856	1856	0
119	20240214	174700	1390488374	1856	1856	1856	1856	0
120	20240214	174600	1390488374	1856	1856	1856	1856	0
121	20240214	174500	1390488374	1856	1856	1856	1856	0
122	20240214	174400	1390488374	1856	1856	1856	1856	12356
123	20240214	174300	1390488374	1856	1856	1856	1856	0
124	20240214	174200	1390488374	1856	1856	1856	1856	0
125	20240214	174100	1390488374	1856	1856	1856	1856	0
126	20240214	174000	1390488374	1856	1856	1856	1856	0
127	20240214	173900	1390488374	1856	1856	1856	1856	0
128	20240214	173800	1390488374	1856	1856	1856	1856	0
129	20240214	173700	1390488374	1856	1856	1856	1856	0
130	20240214	173600	1390488374	1856	1856	1856	1856	0
131	20240214	173500	1390488374	1856	1856	1856	1856	0
132	20240214	173400	1390488374	1856	1856	1856	1856	0
133	20240214	173300	1390488374	1856	1856	1856	1856	0
134	20240214	173200	1390488374	1856	1856	1856	1856	0
135	20240214	173100	1390488374	1856	1856	1856	1856	0
136	20240214	173000	1390488374	1856	1856	1856	1856	0
137	20240214	172900	1390488374	1856	1856	1856	1856	0
138	20240214	172800	1390488374	1856	1856	1856	1856	0
139	20240214	172700	1390488374	1856	1856	1856	1856	0
140	20240214	172600	1390488374	1856	1856	1856	1856	0
141	20240214	172500	1390488374	1856	1856	1856	1856	0
142	20240214	172400	1390488374	1856	1856	1856	1856	0
143	20240214	172300	1390488374	1856	1856	1856	1856	0
144	20240214	172200	1390488374	1856	1856	1856	1856	0
145	20240214	172100	1390488374	1856	1856	1856	1856	0
146	20240214	172000	1390488374	1856	1856	1856	1856	0
147	20240214	171900	1390488374	1856	1856	1856	1856	0
148	20240214	171800	1390488374	1856	1856	1856	1856	0
149	20240214	171700	1390488374	1856	1856	1856	1856	0
150	20240214	171600	1390488374	1856	1856	1856	1856	0
151	20240214	171500	1390488374	1856	1856	1856	1856	0
152	20240214	171400	1390488374	1856	1856	1856	1856	12356
153	20240214	171300	1390488374	1856	1856	1856	1856	0
154	20240214	171200	1390488374	1856	1856	1856	1856	0
155	20240214	171100	1390488374	1856	1856	1856	1856	0
156	20240214	171000	1390488374	1856	1856	1856	1856	0
157	20240214	170900	1390488374	1856	1856	1856	1856	0
158	20240214	170800	1390488374	1856	1856	1856	1856	0
159	20240214	170700	1390488374	1856	1856	1856	1856	0
160	20240214	170600	1390488374	1856	1856	1856	1856	0
161	20240214	170500	1390488374	1856	1856	1856	1856	0
162	20240214	170400	1390488374	1856	1856	1856	1856	0
163	20240214	170300	1390488374	1856	1856	1856	1856	0
164	20240214	170200	1390488374	1856	1856	1856	1856	0
165	20240214	170100	1390488374	1856	1856	1856	1856	0
166	20240214	170000	1390488374	1856	1856	1856	1856	0
167	20240214	165900	1390488374	1856	1856	1856	1856	0
168	20240214	165800	1390488374	1856	1856	1856	1856	0
169	20240214	165700	1390488374	1856	1856	1856	1856	0
170	20240214	165600	1390488374	1856	1856	1856	1856	0
171	20240214	165500	1390488374	1856	1856	1856	1856	0
172	20240214	165400	1390488374	1856	1856	1856	1856	0
173	20240214	165300	1390488374	1856	1856	1856	1856	0
174	20240214	165200	1390488374	1856	1856	1856	1856	0
175	20240214	165100	1390488374	1856	1856	1856	1856	0
176	20240214	165000	1390488374	1856	1856	1856	1856	0
177	20240214	164900	1390488374	1856	1856	1856	1856	0
178	20240214	164800	1390488374	1856	1856	1856	1856	0
179	20240214	164700	1390488374	1856	1856	1856	1856	0
180	20240214	164600	1390488374	1856	1856	1856	1856	0
181	20240214	164500	1390488374	1856	1856	1856	1856	0
182	20240214	164400	1390488374	1856	1856	1856	1856	12356
183	20240214	164300	1390488374	1856	1856	1856	1856	0
184	20240214	164200	1390488374	1856	1856	1856	1856	0
185	20240214	164100	1390488374	1856	1856	1856	1856	0
186	20240214	164000	1390488374	1856	1856	1856	1856	0
187	20240214	163900	1390488374	1856	1856	1856	1856	0
188	20240214	163800	1390488374	1856	1856	1856	1856	0
189	20240214	163700	1390488374	1856	1856	1856	1856	0
190	20240214	163600	1390488374	1856	1856	1856	1856	0
191	20240214	163500	1390488374	1856	1856	1856	1856	0
192	20240214	163400	1390488374	1856	1856	1856	1856	0
193	20240214	163300	1390488374	1856	1856	1856	1856	0
194	20240214	163200	1390488374	1856	1856	1856	1856	0
195	20240214	163100	1390488374	1856	1856	1856	1856	0
196	20240214	163000	1390488374	1856	1856	1856	1856	0
197	20240214	162900	1390488374	1856	1856	1856	1856	0
198	20240214	162800	1390488374	1856	1856	1856	1856	0
199	20240214	162700	1390488374	1856	1856	1856	1856	0
200	20240214	162600	1390488374	1856	1856	1856	1856	0
201	20240214	162500	1390488374	1856	1856	1856	1856	0
202	20240214	162400	1390488374	1856	1856	1856	1856	0
203	20240214	162300	1390488374	1856	1856	1856	1856	0
204	20240214	162200	1390488374	1856	1856	1856	1856	0
205	20240214	162100	1390488374	1856	1856	1856	1856	0
206	20240214	162000	1390488374	1856	1856	1856	1856	0
207	20240214	161900	1390488374	1856	1856	1856	1856	0
208	20240214	161800	1390488374	1856	1856	1856	1856	0
209	20240214	161700	1390488374	1856	1856	1856	1856	0
210	20240214	161600	1390488374	1856	1856	1856	1856	0
211	20240214	161500	1390488374	1856	1856	1856	1856	0
212	20240214	161400	1390488374	1856	1856	1856	1856	12356
213	20240214	161300	1390488374	1856	1856	1856	1856	0
214	20240214	161200	1390488374	1856	1856	1856	1856	0
215	20240214	161100	1390488374	1856	1856	1856	1856	0
216	20240214	161000	1390488374	1856	1856	1856	1856	0
217	20240214	160900	1390488374	1856	1856	1856	1856	0
218	20240214	160800	1390488374	1856	1856	1856	1856	0
219	20240214	160700	1390488374	1856	1856	1856	1856	0
220	20240214	160600	1390488374	1856	1856	1856	1856	0
221	20240214	160500	1390488374	1856	1856	1856	1856	0
222	20240214	160400	1390488374	1856	1856	1856	1856	0
223	20240214	160300	1390488374	1856	1856	1856	1856	0
224	20240214	160200	1390488374	1856	1856	1856	1856	0
225	20240214	160100	1390488374	1856	1856	1856	1856	0
226	20240214	160000	1390488374	1856	1856	1856	1856	0
227	20240214	155900	1390488374	1856	1856	1856	1856	0
228	20240214	155800	1390488374	1856	1856	1856	1856	0
229	20240214	155700	1390488374	1856	1856	1856	1856	0
230	20240214	155600	1390488374	1856	1856	1856	1856	0
231	20240214	155500	1390488374	1856	1856	1856	1856	0
232	20240214	155400	1390488374	1856	1856	1856	1856	0
233	20240214	155300	1390488374	1856	1856	1856	1856	0
234	20240214	155200	1390488374	1856	1856	1856	1856	0
235	20240214	155100	1390488374	1856	1856	1856	1856	0
236	20240214	155000	1390488374	1856	1856	1856	1856	0
237	20240214	154900	1390488374	1856	1856	1856	1856	0
238	20240214	154800	1390488374	1856	1856	1856	1856	0
239	20240214	154700	1390488374	1856	1856	1856	1856	0
240	20240214	154600	1390488374	1856	1856	1856	1856	0
241	20240214	154500	1390488374	1856	1856	1856	1856	0
242	20240214	154400	1390488374	1856	1856	1856	1856	12356
243	20240214	154300	1390488374	1856	1856	1856	1856	0
244	20240214	154200	1390488374	1856	1856	1856	1856	0
245	20240214	154100	1390488374	1856	1856	1856	1856	0
246	20240214	154000	1390488374	1856	1856	1856	1856	0
247	20240214	153900	1390488374	1856	1856	1856	1856	0
248	20240214	153800	1390488374	1856	1856	1856	1856	0
249	20240214	153700	1390488374	1856	1856	1856	1856	0
250	20240214	153600	1390488374	1856	1856	1856	1856	0
251	20240214	153500	1390488374	1856	1856	1856	1856	0
252	20240214	153400	1390488374	1856	1856	1856	1856	0
253	20240214	153300	1390488374	1856	1856	1856	1856	0
254	20240214	153200	1390488374	1856	1856	1856	1856	0
255	20240214	153100	1390488374	1856	1856	1856	1856	0
256	20240214	153000	1390488374	1856	1856	1856	1856	12356
257	20240214	152900	1367555638	1870	1870	1870	1870	0
258	20240214	152800	1367555638	1870	1870	1870	1870	0
259	20240214	152700	1367555638	1870	1870	1870	1870	0
260	20240214	152600	1367555638	1870	1870	1870	1870	0
261	20240214	152500	1367555638	1870	1870	1870	1870	0
262	20240214	152400	1367555638	1870	1870	1870	1870	0
263	20240214	152300	1367555638	1870	1870	1870	1870	0
264	20240214	152200	1367555638	1870	1870	1870	1870	0
265	20240214	152100	1367555638	1870	1870	1870	1870	0
266	20240214	152000	1367555638	1870	1870	1870	1870	0
267	20240214	151900	1367555638	1870	1875	1879	1870	1074
268	20240214	151800	1365542120	1879	1874	1879	1873	2927
269	20240214	151700	1360053714	1879	1874	1879	1874	1080
270	20240214	151600	1358029394	1880	1874	1880	1873	184
271	20240214	151500	1357683791	1880	1877	1880	1875	3054
272	20240214	151400	1351949800	1876	1875	1876	1874	2767
273	20240214	151300	1346760952	1875	1870	1875	1870	3660
274	20240214	151200	1339912799	1865	1865	1865	1865	10
275	20240214	151100	1339894149	1870	1870	1870	1870	0
276	20240214	151000	1339894149	1870	1870	1870	1870	3
277	20240214	150900	1339888539	1861	1861	1861	1861	0
278	20240214	150800	1339888539	1861	1869	1870	1861	5729
279	20240214	150700	1329181349	1870	1870	1870	1870	0
280	20240214	150600	1329181349	1870	1870	1870	1870	0
281	20240214	150500	1329181349	1870	1873	1873	1870	9653
282	20240214	150400	1311130236	1872	1870	1872	1869	553
283	20240214	150300	1310096314	1870	1868	1870	1868	4700
284	20240214	150200	1301307393	1861	1860	1870	1860	5760
285	20240214	150100	1290538743	1860	1860	1860	1859	1330
286	20240214	150000	1288064977	1851	1848	1851	1848	1175
287	20240214	145900	1285891481	1845	1841	1845	1841	1742
288	20240214	145800	1282683483	1840	1840	1840	1840	1
289	20240214	145700	1282681643	1840	1841	1841	1840	1517
290	20240214	145600	1279889002	1840	1841	1841	1840	448
291	20240214	145500	1279064632	1840	1841	1841	1840	1020
292	20240214	145400	1277187776	1841	1848	1848	1841	691
293	20240214	145300	1275914931	1845	1845	1845	1845	0
294	20240214	145200	1275914931	1845	1845	1845	1845	325
295	20240214	145100	1275315306	1845	1852	1852	1845	2993
296	20240214	145000	1269781002	1851	1852	1852	1851	569
297	20240214	144900	1268727244	1850	1851	1851	1850	2463
298	20240214	144800	1264170374	1851	1851	1851	1851	0
299	20240214	144700	1264170374	1851	1857	1857	1851	5143
300	20240214	144600	1254646902	1860	1860	1860	1860	0
301	20240214	144500	1254646902	1860	1869	1869	1860	238
302	20240214	144400	1254204213	1866	1870	1870	1860	561
303	20240214	144300	1253158543	1870	1860	1870	1860	571
304	20240214	144200	1252091333	1866	1866	1866	1866	110
305	20240214	144100	1251886073	1865	1864	1865	1860	3117
306	20240214	144000	1246080196	1865	1865	1865	1865	0
307	20240214	143900	1246080196	1865	1865	1865	1865	1
308	20240214	143800	1246078331	1865	1865	1865	1865	0
309	20240214	143700	1246078331	1865	1862	1865	1862	40
310	20240214	143600	1246003758	1861	1861	1861	1861	26
311	20240214	143500	1245955372	1861	1861	1861	1861	688
312	20240214	143400	1244675004	1863	1863	1863	1863	23
313	20240214	143300	1244632155	1863	1866	1866	1863	648
314	20240214	143200	1243423430	1866	1873	1874	1866	3508
315	20240214	143100	1236852986	1873	1873	1874	1866	123
316	20240214	143000	1236622574	1874	1870	1874	1870	31
317	20240214	142900	1236564565	1868	1868	1868	1868	79
318	20240214	142800	1236416993	1865	1868	1868	1865	939
319	20240214	142700	1234663589	1868	1868	1868	1868	2
320	20240214	142600	1234659853	1870	1877	1877	1870	10
321	20240214	142500	1234641118	1878	1878	1878	1878	37
322	20240214	142400	1234571632	1880	1880	1880	1880	0
323	20240214	142300	1234571632	1880	1870	1880	1870	262
324	20240214	142200	1234079892	1863	1863	1863	1863	0
325	20240214	142100	1234079892	1863	1870	1870	1863	1264
326	20240214	142000	1231722876	1865	1865	1865	1865	0
327	20240214	141900	1231722876	1865	1875	1875	1865	1221
328	20240214	141800	1229439878	1875	1875	1875	1875	0
329	20240214	141700	1229439878	1875	1875	1875	1875	5
330	20240214	141600	1229430503	1875	1875	1875	1875	1
331	20240214	141500	1229428628	1878	1882	1882	1878	327
332	20240214	141400	1228814091	1882	1879	1882	1879	1293
333	20240214	141300	1226382047	1878	1877	1878	1877	162
334	20240214	141200	1226077916	1879	1880	1882	1879	4098
335	20240214	141100	1218371336	1880	1879	1880	1879	680
336	20240214	141000	1217093355	1879	1879	1879	1879	4
337	20240214	140900	1217085839	1873	1873	1873	1873	0
338	20240214	140800	1217085839	1873	1874	1874	1873	2000
339	20240214	140700	1213339615	1879	1879	1879	1879	1
340	20240214	140600	1213337736	1869	1880	1880	1869	1329
341	20240214	140500	1210842303	1879	1880	1881	1879	5194
342	20240214	140400	1201076277	1879	1877	1879	1877	1160
343	20240214	140300	1198896957	1878	1878	1878	1878	790
344	20240214	140200	1197413337	1877	1872	1877	1872	1802
345	20240214	140100	1194035405	1871	1867	1871	1867	1427
346	20240214	140000	1191366651	1866	1867	1867	1866	490
347	20240214	135900	1190451858	1866	1866	1866	1866	0
348	20240214	135800	1190451858	1866	1866	1866	1866	0
349	20240214	135700	1190451858	1866	1866	1866	1866	1
350	20240214	135600	1190449992	1865	1865	1865	1865	50
351	20240214	135500	1190356742	1865	1865	1865	1865	0
352	20240214	135400	1190356742	1865	1866	1866	1864	475
353	20240214	135300	1189470692	1866	1866	1866	1866	1855
354	20240214	135200	1186009262	1866	1866	1866	1866	223
355	20240214	135100	1185593144	1864	1864	1864	1864	0
356	20240214	135000	1185593144	1864	1864	1864	1864	0
357	20240214	134900	1185593144	1864	1866	1866	1864	1000
358	20240214	134800	1183728242	1868	1868	1868	1868	17
359	20240214	134700	1183696486	1868	1868	1868	1868	42
360	20240214	134600	1183618030	1865	1868	1868	1865	300
361	20240214	134500	1183058294	1868	1868	1868	1868	0
362	20240214	134400	1183058294	1868	1868	1868	1868	4
363	20240214	134300	1183050822	1864	1864	1864	1864	0
364	20240214	134200	1183050822	1864	1864	1864	1864	0
365	20240214	134100	1183050822	1864	1864	1864	1864	0
366	20240214	134000	1183050822	1864	1870	1871	1864	301
367	20240214	133900	1182487659	1869	1869	1869	1869	80
368	20240214	133800	1182338139	1869	1869	1869	1869	0
369	20240214	133700	1182338139	1869	1864	1869	1864	2249
370	20240214	133600	1178144546	1861	1861	1861	1861	998
371	20240214	133500	1176287268	1857	1857	1857	1857	0
372	20240214	133400	1176287268	1857	1857	1857	1857	0
373	20240214	133300	1176287268	1857	1857	1857	1857	188
374	20240214	133200	1175938152	1857	1857	1857	1857	0
375	20240214	133100	1175938152	1857	1861	1861	1857	24
376	20240214	133000	1175893580	1861	1860	1861	1857	5
377	20240214	132900	1175884285	1860	1863	1863	1860	4303
378	20240214	132800	1167877592	1864	1864	1864	1864	0
379	20240214	132700	1167877592	1864	1864	1864	1864	0
380	20240214	132600	1167877592	1864	1863	1864	1863	56
381	20240214	132500	1167773238	1862	1862	1862	1862	14
382	20240214	132400	1167747170	1863	1863	1863	1863	0
383	20240214	132300	1167747170	1863	1863	1863	1863	281
384	20240214	132200	1167223667	1863	1863	1863	1863	242
385	20240214	132100	1166772821	1861	1863	1863	1861	1202
386	20240214	132000	1164535735	1863	1864	1869	1863	913
387	20240214	131900	1162833724	1864	1864	1864	1861	887
388	20240214	131800	1161180926	1864	1864	1864	1864	291
389	20240214	131700	1160638502	1863	1864	1864	1863	961
390	20240214	131600	1158847199	1864	1864	1864	1864	65
391	20240214	131500	1158726039	1860	1863	1871	1860	636
392	20240214	131400	1157542232	1862	1868	1868	1862	5
393	20240214	131300	1157532910	1871	1865	1871	1860	2048
394	20240214	131200	1153716282	1871	1871	1871	1871	126
395	20240214	131100	1153480536	1865	1870	1870	1865	1573
396	20240214	131000	1150542449	1871	1871	1871	1871	20
397	20240214	130900	1150505029	1872	1873	1873	1872	44
398	20240214	130800	1150422637	1874	1876	1876	1874	612
399	20240214	130700	1149275038	1876	1874	1876	1874	966
400	20240214	130600	1147463892	1875	1875	1875	1875	100
401	20240214	130500	1147276392	1873	1873	1873	1868	300
402	20240214	130400	1146715263	1873	1873	1873	1873	1
403	20240214	130300	1146713390	1873	1873	1873	1873	389
404	20240214	130200	1145984793	1875	1873	1875	1873	150
405	20240214	130100	1145703839	1866	1866	1866	1864	4129
406	20240214	130000	1138004771	1866	1868	1868	1866	399
407	20240214	125900	1137259683	1869	1870	1870	1869	3333
408	20240214	125800	1131028324	1870	1873	1873	1870	768
409	20240214	125700	1129591354	1873	1873	1873	1870	3393
410	20240214	125600	1123241804	1871	1871	1871	1871	129
411	20240214	125500	1123000445	1877	1877	1877	1877	9
412	20240214	125400	1122983552	1877	1877	1877	1877	0
413	20240214	125300	1122983552	1877	1878	1878	1877	241
414	20240214	125200	1122531074	1878	1878	1878	1878	20
415	20240214	125100	1122493514	1878	1882	1882	1878	447
416	20240214	125000	1121654044	1882	1882	1882	1882	6
417	20240214	124900	1121642752	1878	1881	1882	1878	286
418	20240214	124800	1121104797	1880	1869	1880	1869	11235
419	20240214	124700	1100010086	1867	1869	1873	1867	4837
420	20240214	124600	1090965849	1869	1869	1869	1869	2
421	20240214	124500	1090962111	1869	1865	1869	1864	69
422	20240214	124400	1090833488	1862	1862	1862	1862	0
423	20240214	124300	1090833488	1862	1862	1862	1862	200
424	20240214	124200	1090461088	1872	1872	1872	1870	141
425	20240214	124100	1090197139	1872	1872	1872	1872	207
426	20240214	124000	1089809635	1872	1872	1872	1872	5
427	20240214	123900	1089800275	1873	1873	1873	1873	0
428	20240214	123800	1089800275	1873	1860	1873	1860	96
429	20240214	123700	1089621356	1860	1860	1860	1856	298
430	20240214	123600	1089068042	1860	1860	1860	1860	27
431	20240214	123500	1089017822	1860	1864	1864	1860	142
432	20240214	123400	1088753662	1864	1874	1874	1864	1875
433	20240214	123300	1085254061	1874	1876	1876	1874	358
434	20240214	123200	1084583159	1876	1875	1876	1875	2600
435	20240214	123100	1079705852	1875	1873	1875	1873	290
436	20240214	123000	1079162385	1870	1870	1870	1870	358
437	20240214	122900	1078492925	1877	1870	1877	1869	714
438	20240214	122800	1077156467	1870	1871	1877	1870	3155
439	20240214	122700	1071240955	1870	1858	1870	1856	4049
440	20240214	122600	1063680275	1867	1867	1867	1867	100
441	20240214	122500	1063493575	1867	1863	1868	1863	1521
442	20240214	122400	1060656455	1860	1854	1860	1854	11617
443	20240214	122300	1039075985	1854	1854	1854	1854	3
444	20240214	122200	1039070423	1854	1854	1854	1854	0
445	20240214	122100	1039070423	1854	1854	1854	1854	0
446	20240214	122000	1039070423	1854	1854	1854	1854	300
447	20240214	121900	1038514223	1854	1854	1854	1854	1
448	20240214	121800	1038512369	1855	1855	1855	1855	0
449	20240214	121700	1038512369	1855	1850	1855	1850	1925
450	20240214	121600	1034950369	1854	1855	1855	1854	1452
451	20240214	121500	1032257217	1855	1851	1855	1847	307
452	20240214	121400	1031689316	1855	1851	1855	1851	402
453	20240214	121300	1030943614	1858	1851	1858	1851	10
454	20240214	121200	1030925097	1850	1851	1853	1850	340
455	20240214	121100	1030295774	1850	1850	1850	1850	5
456	20240214	121000	1030286524	1850	1850	1850	1850	0
457	20240214	120900	1030286524	1850	1857	1857	1850	181
458	20240214	120800	1029950414	1848	1848	1848	1848	0
459	20240214	120700	1029950414	1848	1848	1848	1848	99
460	20240214	120600	1029767462	1848	1848	1848	1848	465
461	20240214	120500	1028908142	1847	1847	1847	1847	0
462	20240214	120400	1028908142	1847	1858	1858	1845	2241
463	20240214	120300	1024769107	1857	1846	1858	1845	1187
464	20240214	120200	1022577679	1845	1834	1855	1834	9592
465	20240214	120100	1004885001	1833	1832	1833	1832	153
466	20240214	120000	1004604675	1821	1821	1821	1821	542
467	20240214	115900	1003617693	1826	1826	1826	1826	0
468	20240214	115800	1003617693	1826	1826	1826	1826	0
469	20240214	115700	1003617693	1826	1826	1826	1826	0
470	20240214	115600	1003617693	1826	1820	1826	1820	168
471	20240214	115500	1003311016	1825	1825	1825	1825	4
472	20240214	115400	1003303716	1813	1813	1813	1813	200
473	20240214	115300	1002941116	1813	1835	1835	1806	3069
474	20240214	115200	997386288	1838	1835	1838	1835	67
475	20240214	115100	997263337	1835	1830	1835	1830	212
476	20240214	115000	996874622	1830	1819	1830	1819	1560
477	20240214	114900	994022469	1817	1804	1817	1804	128
478	20240214	114800	993790019	1806	1809	1809	1803	3475
479	20240214	114700	987513563	1809	1809	1815	1809	2135
480	20240214	114600	983649229	1806	1817	1817	1806	14
481	20240214	114500	983623879	1818	1818	1818	1818	0
482	20240214	114400	983623879	1818	1806	1818	1804	401
483	20240214	114300	982899507	1801	1801	1801	1801	0
484	20240214	114200	982899507	1801	1819	1820	1801	2245
485	20240214	114100	978828507	1819	1827	1827	1819	1458
486	20240214	114000	976172618	1830	1830	1830	1830	53
487	20240214	113900	976075628	1830	1830	1831	1830	634
488	20240214	113800	974915363	1835	1835	1835	1830	3012
489	20240214	113700	969393338	1840	1839	1840	1839	101
490	20240214	113600	969207557	1840	1822	1840	1821	735
491	20240214	113500	967866784	1821	1822	1822	1821	883
492	20240214	113400	966258819	1821	1822	1822	1821	369
493	20240214	113300	965586865	1822	1828	1828	1822	233
494	20240214	113200	965161816	1828	1830	1830	1828	113
495	20240214	113100	964955230	1830	1830	1830	1830	32
496	20240214	113000	964896670	1830	1830	1830	1830	1
497	20240214	112900	964894840	1830	1830	1830	1830	500
498	20240214	112800	963979840	1830	1842	1842	1830	246
499	20240214	112700	963527878	1836	1836	1836	1836	0
500	20240214	112600	963527878	1836	1831	1836	1831	2135
501	20240214	112500	959616039	1831	1829	1831	1828	1072
502	20240214	112400	957654367	1830	1830	1830	1830	0
503	20240214	112300	957654367	1830	1820	1830	1820	352
504	20240214	112200	957013227	1820	1820	1820	1820	33
505	20240214	112100	956953167	1820	1822	1831	1820	899
506	20240214	112000	955316651	1832	1832	1832	1832	0
507	20240214	111900	955316651	1832	1832	1832	1832	0
508	20240214	111800	955316651	1832	1827	1832	1820	1005
509	20240214	111700	953481922	1827	1827	1827	1827	306
510	20240214	111600	952922860	1827	1825	1839	1825	2193
511	20240214	111500	948894541	1827	1827	1827	1827	81
512	20240214	111400	948746554	1838	1838	1838	1838	2
513	20240214	111300	948742878	1829	1831	1831	1829	181
514	20240214	111200	948411621	1843	1843	1843	1843	0
515	20240214	111100	948411621	1843	1843	1843	1843	0
516	20240214	111000	948411621	1843	1843	1843	1843	0
517	20240214	110900	948411621	1843	1829	1843	1829	412
518	20240214	110800	947658059	1823	1835	1835	1823	1345
519	20240214	110700	945195275	1840	1840	1840	1840	772
520	20240214	110600	943774795	1840	1845	1845	1840	693
521	20240214	110500	942497075	1841	1849	1849	1841	1672
522	20240214	110400	939414426	1859	1859	1859	1848	418
523	20240214	110300	938641885	1859	1860	1860	1849	124
524	20240214	110200	938412346	1862	1862	1862	1856	2777
525	20240214	110100	933257220	1862	1855	1863	1855	110
526	20240214	110000	933053018	1855	1850	1855	1850	51
527	20240214	105900	932958663	1849	1849	1849	1843	1028
528	20240214	105800	931062535	1849	1841	1849	1841	201
529	20240214	105700	930692486	1841	1850	1850	1841	883
530	20240214	105600	929063209	1848	1853	1853	1848	416
531	20240214	105500	928293687	1865	1865	1865	1865	0
532	20240214	105400	928293687	1865	1865	1865	1865	1
533	20240214	105300	928291822	1854	1854	1854	1854	415
534	20240214	105200	927522412	1853	1858	1858	1853	378
535	20240214	105100	926820098	1850	1851	1859	1850	2550
536	20240214	105000	922098630	1851	1861	1861	1851	388
537	20240214	104900	921378359	1859	1858	1859	1858	348
538	20240214	104800	920731635	1859	1861	1861	1858	1141
539	20240214	104700	918610340	1862	1865	1877	1862	2124
540	20240214	104600	914645205	1877	1869	1877	1865	1491
541	20240214	104500	911858390	1863	1863	1863	1863	263
542	20240214	104400	911368421	1859	1859	1859	1859	269
543	20240214	104300	910868350	1859	1859	1859	1850	220
544	20240214	104200	910459643	1859	1859	1859	1857	2050
545	20240214	104100	906649496	1859	1859	1859	1859	747
546	20240214	104000	905260823	1859	1848	1859	1848	1866
547	20240214	103900	901794425	1850	1845	1853	1845	863
548	20240214	103800	900197800	1851	1843	1851	1842	347
549	20240214	103700	899558048	1832	1851	1851	1832	412
550	20240214	103600	898800686	1837	1859	1859	1837	3172
551	20240214	103500	892941673	1859	1865	1866	1859	3252
552	20240214	103400	886884184	1867	1866	1878	1864	1175
553	20240214	103300	884691455	1866	1876	1876	1866	2660
554	20240214	103200	879709500	1876	1879	1881	1875	1950
555	20240214	103100	876042313	1879	1877	1879	1877	473
556	20240214	103000	875154460	1877	1875	1881	1869	3419
557	20240214	102900	868744504	1876	1868	1881	1867	5486
558	20240214	102800	858440064	1881	1870	1887	1865	15068
559	20240214	102700	830152208	1864	1871	1873	1860	2026
560	20240214	102600	826367207	1875	1850	1875	1850	20263
561	20240214	102500	788746850	1850	1850	1850	1850	34
562	20240214	102400	788683950	1852	1852	1852	1852	543
563	20240214	102300	787678314	1851	1850	1851	1849	689
564	20240214	102200	786403586	1852	1844	1854	1831	19392
565	20240214	102100	750679283	1845	1837	1845	1837	345
566	20240214	102000	750044294	1837	1838	1838	1831	1545
567	20240214	101900	747205530	1838	1834	1845	1834	1621
568	20240214	101800	744224599	1835	1820	1835	1820	7886
569	20240214	101700	729826590	1820	1809	1820	1809	1582
570	20240214	101600	726955146	1811	1805	1811	1805	3604
571	20240214	101500	720448326	1805	1804	1805	1799	2789
572	20240214	101400	715416970	1804	1806	1806	1804	1615
573	20240214	101300	712501462	1808	1811	1811	1806	40
574	20240214	101200	712429205	1815	1814	1815	1814	120
575	20240214	101100	712211505	1815	1815	1815	1815	812
576	20240214	101000	710737725	1815	1805	1815	1805	1764
577	20240214	100900	707548307	1806	1807	1807	1806	426
578	20240214	100800	706778875	1807	1805	1807	1805	2327
579	20240214	100700	702575958	1806	1800	1806	1800	22
580	20240214	100600	702536352	1807	1807	1807	1807	150
581	20240214	100500	702265302	1807	1798	1808	1798	2864
582	20240214	100400	697097196	1797	1798	1798	1797	303
583	20240214	100300	696552412	1799	1797	1799	1797	847
584	20240214	100200	695029577	1798	1787	1798	1784	22087
585	20240214	100100	655588214	1786	1788	1799	1786	4533
586	20240214	100000	647469981	1795	1784	1798	1777	12656
587	20240214	095900	624907215	1783	1790	1792	1783	5692
588	20240214	095800	614733245	1790	1793	1798	1790	1600
589	20240214	095700	611863980	1798	1806	1806	1789	7776
590	20240214	095600	597887193	1806	1810	1810	1806	1426
591	20240214	095500	595308029	1810	1819	1819	1810	669
592	20240214	095400	594096472	1820	1807	1821	1800	7676
593	20240214	095300	580219178	1816	1821	1821	1805	3370
594	20240214	095200	574111022	1822	1845	1847	1821	6179
595	20240214	095100	562757425	1841	1853	1858	1840	1486
596	20240214	095000	560013919	1858	1857	1859	1837	1986
597	20240214	094900	556335146	1857	1857	1863	1818	17962
598	20240214	094800	522986519	1855	1825	1855	1825	7604
599	20240214	094700	508990102	1816	1840	1840	1813	3014
600	20240214	094600	503458533	1838	1805	1838	1805	10221
601	20240214	094500	484858360	1810	1807	1820	1805	7981
602	20240214	094400	470398744	1804	1821	1834	1777	30061
603	20240214	094300	416018644	1821	1867	1918	1820	100338
604	20240214	094200	227951746	1850	1799	1867	1799	24364
605	20240214	094100	183252669	1805	1770	1805	1770	18532
606	20240214	094000	149953863	1765	1780	1790	1764	4332
607	20240214	093900	142226503	1763	1763	1775	1763	4134
608	20240214	093800	134914498	1763	1763	1763	1762	1128
609	20240214	093700	132925971	1753	1753	1753	1753	222
610	20240214	093600	132536805	1750	1764	1764	1748	1809
611	20240214	093500	129357519	1764	1746	1765	1745	1422
612	20240214	093400	126864848	1747	1770	1796	1747	16510
613	20240214	093300	97580957	1800	1800	1800	1800	0
614	20240214	093200	97580957	1800	1769	1800	1769	9235
615	20240214	093100	81084008	1769	1751	1769	1751	5611
616	20240214	093000	71232897	1750	1744	1751	1744	4733
617	20240214	092900	62954114	1744	1745	1748	1738	8733
618	20240214	092800	47723742	1740	1730	1740	1730	1383
619	20240214	092700	45325686	1725	1708	1725	1707	5386
620	20240214	092600	36089096	1708	1695	1710	1690	2703
621	20240214	092500	31499850	1695	1665	1695	1665	6858
622	20240214	092400	19993248	1665	1665	1665	1665	483
623	20240214	092300	19189053	1665	1665	1665	1665	122
624	20240214	092200	18985923	1665	1665	1665	1665	0
625	20240214	092100	18985923	1665	1665	1665	1665	901
626	20240214	092000	17485758	1660	1660	1660	1660	154
627	20240214	091900	17230118	1651	1651	1651	1651	0
628	20240214	091800	17230118	1651	1651	1651	1651	0
629	20240214	091700	17230118	1651	1651	1651	1651	11
630	20240214	091600	17211957	1655	1650	1655	1648	1188
631	20240214	091500	15250498	1648	1648	1648	1648	1
632	20240214	091400	15248850	1651	1654	1654	1651	66
633	20240214	091300	15139881	1648	1648	1648	1648	0
634	20240214	091200	15139881	1648	1647	1654	1647	816
635	20240214	091100	13795071	1649	1650	1650	1649	2
636	20240214	091000	13791772	1617	1617	1617	1617	0
637	20240214	090900	13791772	1617	1632	1645	1617	3432
638	20240214	090800	8189394	1641	1641	1641	1641	105
639	20240214	090700	8017089	1631	1618	1631	1618	476
640	20240214	090600	7242053	1631	1631	1631	1631	945
641	20240214	090500	5700758	1631	1630	1631	1630	150
642	20240214	090400	5456208	1630	1630	1630	1609	687
643	20240214	090300	4337448	1631	1631	1631	1631	120
644	20240214	090200	4141728	1630	1630	1630	1600	1668
645	20240214	090100	1458930	1620	1630	1630	1620	523
646	20240214	090000	608350	1631	1640	1640	1631	371