KissMeData/053950/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193400	381940179	1329	1329	1329	1329	17394
3	20240216	193300	381940179	1329	1329	1329	1329	0
4	20240216	193200	381940179	1329	1329	1329	1329	0
5	20240216	193100	381940179	1329	1329	1329	1329	0
6	20240216	193000	381940179	1329	1329	1329	1329	0
7	20240216	192900	381940179	1329	1329	1329	1329	0
8	20240216	192800	381940179	1329	1329	1329	1329	0
9	20240216	192700	381940179	1329	1329	1329	1329	0
10	20240216	192600	381940179	1329	1329	1329	1329	0
11	20240216	192500	381940179	1329	1329	1329	1329	0
12	20240216	192400	381940179	1329	1329	1329	1329	0
13	20240216	192300	381940179	1329	1329	1329	1329	0
14	20240216	192200	381940179	1329	1329	1329	1329	0
15	20240216	192100	381940179	1329	1329	1329	1329	0
16	20240216	192000	381940179	1329	1329	1329	1329	0
17	20240216	191900	381940179	1329	1329	1329	1329	0
18	20240216	191800	381940179	1329	1329	1329	1329	0
19	20240216	191700	381940179	1329	1329	1329	1329	0
20	20240216	191600	381940179	1329	1329	1329	1329	0
21	20240216	191500	381940179	1329	1329	1329	1329	0
22	20240216	191400	381940179	1329	1329	1329	1329	0
23	20240216	191300	381940179	1329	1329	1329	1329	0
24	20240216	191200	381940179	1329	1329	1329	1329	0
25	20240216	191100	381940179	1329	1329	1329	1329	0
26	20240216	191000	381940179	1329	1329	1329	1329	0
27	20240216	190900	381940179	1329	1329	1329	1329	0
28	20240216	190800	381940179	1329	1329	1329	1329	0
29	20240216	190700	381940179	1329	1329	1329	1329	0
30	20240216	190600	381940179	1329	1329	1329	1329	0
31	20240216	190500	381940179	1329	1329	1329	1329	0
32	20240216	190400	381940179	1329	1329	1329	1329	17394
33	20240216	190300	381940179	1329	1329	1329	1329	0
34	20240216	190200	381940179	1329	1329	1329	1329	0
35	20240216	190100	381940179	1329	1329	1329	1329	0
36	20240216	190000	381940179	1329	1329	1329	1329	0
37	20240216	185900	381940179	1329	1329	1329	1329	0
38	20240216	185800	381940179	1329	1329	1329	1329	0
39	20240216	185700	381940179	1329	1329	1329	1329	0
40	20240216	185600	381940179	1329	1329	1329	1329	0
41	20240216	185500	381940179	1329	1329	1329	1329	0
42	20240216	185400	381940179	1329	1329	1329	1329	0
43	20240216	185300	381940179	1329	1329	1329	1329	0
44	20240216	185200	381940179	1329	1329	1329	1329	0
45	20240216	185100	381940179	1329	1329	1329	1329	0
46	20240216	185000	381940179	1329	1329	1329	1329	0
47	20240216	184900	381940179	1329	1329	1329	1329	0
48	20240216	184800	381940179	1329	1329	1329	1329	0
49	20240216	184700	381940179	1329	1329	1329	1329	0
50	20240216	184600	381940179	1329	1329	1329	1329	0
51	20240216	184500	381940179	1329	1329	1329	1329	0
52	20240216	184400	381940179	1329	1329	1329	1329	0
53	20240216	184300	381940179	1329	1329	1329	1329	0
54	20240216	184200	381940179	1329	1329	1329	1329	0
55	20240216	184100	381940179	1329	1329	1329	1329	0
56	20240216	184000	381940179	1329	1329	1329	1329	0
57	20240216	183900	381940179	1329	1329	1329	1329	0
58	20240216	183800	381940179	1329	1329	1329	1329	0
59	20240216	183700	381940179	1329	1329	1329	1329	0
60	20240216	183600	381940179	1329	1329	1329	1329	0
61	20240216	183500	381940179	1329	1329	1329	1329	0
62	20240216	183400	381940179	1329	1329	1329	1329	17394
63	20240216	183300	381940179	1329	1329	1329	1329	0
64	20240216	183200	381940179	1329	1329	1329	1329	0
65	20240216	183100	381940179	1329	1329	1329	1329	0
66	20240216	183000	381940179	1329	1329	1329	1329	0
67	20240216	182900	381940179	1329	1329	1329	1329	0
68	20240216	182800	381940179	1329	1329	1329	1329	0
69	20240216	182700	381940179	1329	1329	1329	1329	0
70	20240216	182600	381940179	1329	1329	1329	1329	0
71	20240216	182500	381940179	1329	1329	1329	1329	0
72	20240216	182400	381940179	1329	1329	1329	1329	0
73	20240216	182300	381940179	1329	1329	1329	1329	0
74	20240216	182200	381940179	1329	1329	1329	1329	0
75	20240216	182100	381940179	1329	1329	1329	1329	0
76	20240216	182000	381940179	1329	1329	1329	1329	0
77	20240216	181900	381940179	1329	1329	1329	1329	0
78	20240216	181800	381940179	1329	1329	1329	1329	0
79	20240216	181700	381940179	1329	1329	1329	1329	0
80	20240216	181600	381940179	1329	1329	1329	1329	0
81	20240216	181500	381940179	1329	1329	1329	1329	0
82	20240216	181400	381940179	1329	1329	1329	1329	0
83	20240216	181300	381940179	1329	1329	1329	1329	0
84	20240216	181200	381940179	1329	1329	1329	1329	0
85	20240216	181100	381940179	1329	1329	1329	1329	0
86	20240216	181000	381940179	1329	1329	1329	1329	0
87	20240216	180900	381940179	1329	1329	1329	1329	0
88	20240216	180800	381940179	1329	1329	1329	1329	0
89	20240216	180700	381940179	1329	1329	1329	1329	0
90	20240216	180600	381940179	1329	1329	1329	1329	0
91	20240216	180500	381940179	1329	1329	1329	1329	0
92	20240216	180400	381940179	1329	1329	1329	1329	17394
93	20240216	180300	381940179	1329	1329	1329	1329	0
94	20240216	180200	381940179	1329	1329	1329	1329	0
95	20240216	180100	381940179	1329	1329	1329	1329	0
96	20240216	180000	381940179	1329	1329	1329	1329	0
97	20240216	175900	381940179	1329	1329	1329	1329	0
98	20240216	175800	381940179	1329	1329	1329	1329	0
99	20240216	175700	381940179	1329	1329	1329	1329	0
100	20240216	175600	381940179	1329	1329	1329	1329	0
101	20240216	175500	381940179	1329	1329	1329	1329	0
102	20240216	175400	381940179	1329	1329	1329	1329	0
103	20240216	175300	381940179	1329	1329	1329	1329	0
104	20240216	175200	381940179	1329	1329	1329	1329	0
105	20240216	175100	381940179	1329	1329	1329	1329	0
106	20240216	175000	381940179	1329	1329	1329	1329	0
107	20240216	174900	381940179	1329	1329	1329	1329	0
108	20240216	174800	381940179	1329	1329	1329	1329	0
109	20240216	174700	381940179	1329	1329	1329	1329	0
110	20240216	174600	381940179	1329	1329	1329	1329	0
111	20240216	174500	381940179	1329	1329	1329	1329	0
112	20240216	174400	381940179	1329	1329	1329	1329	0
113	20240216	174300	381940179	1329	1329	1329	1329	0
114	20240216	174200	381940179	1329	1329	1329	1329	0
115	20240216	174100	381940179	1329	1329	1329	1329	0
116	20240216	174000	381940179	1329	1329	1329	1329	0
117	20240216	173900	381940179	1329	1329	1329	1329	0
118	20240216	173800	381940179	1329	1329	1329	1329	0
119	20240216	173700	381940179	1329	1329	1329	1329	0
120	20240216	173600	381940179	1329	1329	1329	1329	0
121	20240216	173500	381940179	1329	1329	1329	1329	0
122	20240216	173400	381940179	1329	1329	1329	1329	17394
123	20240216	173300	381940179	1329	1329	1329	1329	0
124	20240216	173200	381940179	1329	1329	1329	1329	0
125	20240216	173100	381940179	1329	1329	1329	1329	0
126	20240216	173000	381940179	1329	1329	1329	1329	0
127	20240216	172900	381940179	1329	1329	1329	1329	0
128	20240216	172800	381940179	1329	1329	1329	1329	0
129	20240216	172700	381940179	1329	1329	1329	1329	0
130	20240216	172600	381940179	1329	1329	1329	1329	0
131	20240216	172500	381940179	1329	1329	1329	1329	0
132	20240216	172400	381940179	1329	1329	1329	1329	0
133	20240216	172300	381940179	1329	1329	1329	1329	0
134	20240216	172200	381940179	1329	1329	1329	1329	0
135	20240216	172100	381940179	1329	1329	1329	1329	0
136	20240216	172000	381940179	1329	1329	1329	1329	0
137	20240216	171900	381940179	1329	1329	1329	1329	0
138	20240216	171800	381940179	1329	1329	1329	1329	0
139	20240216	171700	381940179	1329	1329	1329	1329	0
140	20240216	171600	381940179	1329	1329	1329	1329	0
141	20240216	171500	381940179	1329	1329	1329	1329	0
142	20240216	171400	381940179	1329	1329	1329	1329	0
143	20240216	171300	381940179	1329	1329	1329	1329	0
144	20240216	171200	381940179	1329	1329	1329	1329	0
145	20240216	171100	381940179	1329	1329	1329	1329	0
146	20240216	171000	381940179	1329	1329	1329	1329	0
147	20240216	170900	381940179	1329	1329	1329	1329	0
148	20240216	170800	381940179	1329	1329	1329	1329	0
149	20240216	170700	381940179	1329	1329	1329	1329	0
150	20240216	170600	381940179	1329	1329	1329	1329	0
151	20240216	170500	381940179	1329	1329	1329	1329	0
152	20240216	170400	381940179	1329	1329	1329	1329	17394
153	20240216	170300	381940179	1329	1329	1329	1329	0
154	20240216	170200	381940179	1329	1329	1329	1329	0
155	20240216	170100	381940179	1329	1329	1329	1329	0
156	20240216	170000	381940179	1329	1329	1329	1329	0
157	20240216	165900	381940179	1329	1329	1329	1329	0
158	20240216	165800	381940179	1329	1329	1329	1329	0
159	20240216	165700	381940179	1329	1329	1329	1329	0
160	20240216	165600	381940179	1329	1329	1329	1329	0
161	20240216	165500	381940179	1329	1329	1329	1329	0
162	20240216	165400	381940179	1329	1329	1329	1329	0
163	20240216	165300	381940179	1329	1329	1329	1329	0
164	20240216	165200	381940179	1329	1329	1329	1329	0
165	20240216	165100	381940179	1329	1329	1329	1329	0
166	20240216	165000	381940179	1329	1329	1329	1329	0
167	20240216	164900	381940179	1329	1329	1329	1329	0
168	20240216	164800	381940179	1329	1329	1329	1329	0
169	20240216	164700	381940179	1329	1329	1329	1329	0
170	20240216	164600	381940179	1329	1329	1329	1329	0
171	20240216	164500	381940179	1329	1329	1329	1329	0
172	20240216	164400	381940179	1329	1329	1329	1329	0
173	20240216	164300	381940179	1329	1329	1329	1329	0
174	20240216	164200	381940179	1329	1329	1329	1329	0
175	20240216	164100	381940179	1329	1329	1329	1329	0
176	20240216	164000	381940179	1329	1329	1329	1329	0
177	20240216	163900	381940179	1329	1329	1329	1329	0
178	20240216	163800	381940179	1329	1329	1329	1329	0
179	20240216	163700	381940179	1329	1329	1329	1329	0
180	20240216	163600	381940179	1329	1329	1329	1329	0
181	20240216	163500	381940179	1329	1329	1329	1329	0
182	20240216	163400	381940179	1329	1329	1329	1329	17394
183	20240216	163300	381940179	1329	1329	1329	1329	0
184	20240216	163200	381940179	1329	1329	1329	1329	0
185	20240216	163100	381940179	1329	1329	1329	1329	0
186	20240216	163000	381940179	1329	1329	1329	1329	0
187	20240216	162900	381940179	1329	1329	1329	1329	0
188	20240216	162800	381940179	1329	1329	1329	1329	0
189	20240216	162700	381940179	1329	1329	1329	1329	0
190	20240216	162600	381940179	1329	1329	1329	1329	0
191	20240216	162500	381940179	1329	1329	1329	1329	0
192	20240216	162400	381940179	1329	1329	1329	1329	0
193	20240216	162300	381940179	1329	1329	1329	1329	0
194	20240216	162200	381940179	1329	1329	1329	1329	0
195	20240216	162100	381940179	1329	1329	1329	1329	0
196	20240216	162000	381940179	1329	1329	1329	1329	0
197	20240216	161900	381940179	1329	1329	1329	1329	0
198	20240216	161800	381940179	1329	1329	1329	1329	0
199	20240216	161700	381940179	1329	1329	1329	1329	0
200	20240216	161600	381940179	1329	1329	1329	1329	0
201	20240216	161500	381940179	1329	1329	1329	1329	0
202	20240216	161400	381940179	1329	1329	1329	1329	0
203	20240216	161300	381940179	1329	1329	1329	1329	0
204	20240216	161200	381940179	1329	1329	1329	1329	0
205	20240216	161100	381940179	1329	1329	1329	1329	0
206	20240216	161000	381940179	1329	1329	1329	1329	0
207	20240216	160900	381940179	1329	1329	1329	1329	0
208	20240216	160800	381940179	1329	1329	1329	1329	0
209	20240216	160700	381940179	1329	1329	1329	1329	0
210	20240216	160600	381940179	1329	1329	1329	1329	0
211	20240216	160500	381940179	1329	1329	1329	1329	0
212	20240216	160400	381940179	1329	1329	1329	1329	17394
213	20240216	160300	381940179	1329	1329	1329	1329	0
214	20240216	160200	381940179	1329	1329	1329	1329	0
215	20240216	160100	381940179	1329	1329	1329	1329	0
216	20240216	160000	381940179	1329	1329	1329	1329	0
217	20240216	155900	381940179	1329	1329	1329	1329	0
218	20240216	155800	381940179	1329	1329	1329	1329	0
219	20240216	155700	381940179	1329	1329	1329	1329	0
220	20240216	155600	381940179	1329	1329	1329	1329	0
221	20240216	155500	381940179	1329	1329	1329	1329	0
222	20240216	155400	381940179	1329	1329	1329	1329	0
223	20240216	155300	381940179	1329	1329	1329	1329	0
224	20240216	155200	381940179	1329	1329	1329	1329	0
225	20240216	155100	381940179	1329	1329	1329	1329	0
226	20240216	155000	381940179	1329	1329	1329	1329	0
227	20240216	154900	381940179	1329	1329	1329	1329	0
228	20240216	154800	381940179	1329	1329	1329	1329	0
229	20240216	154700	381940179	1329	1329	1329	1329	0
230	20240216	154600	381940179	1329	1329	1329	1329	0
231	20240216	154500	381940179	1329	1329	1329	1329	0
232	20240216	154400	381940179	1329	1329	1329	1329	0
233	20240216	154300	381940179	1329	1329	1329	1329	0
234	20240216	154200	381940179	1329	1329	1329	1329	0
235	20240216	154100	381940179	1329	1329	1329	1329	0
236	20240216	154000	381940179	1329	1329	1329	1329	0
237	20240216	153900	381940179	1329	1329	1329	1329	0
238	20240216	153800	381940179	1329	1329	1329	1329	0
239	20240216	153700	381940179	1329	1329	1329	1329	0
240	20240216	153600	381940179	1329	1329	1329	1329	0
241	20240216	153500	381940179	1329	1329	1329	1329	0
242	20240216	153400	381940179	1329	1329	1329	1329	17394
243	20240216	153300	381940179	1329	1329	1329	1329	0
244	20240216	153200	381940179	1329	1329	1329	1329	0
245	20240216	153100	381940179	1329	1329	1329	1329	0
246	20240216	153000	381940179	1329	1329	1329	1329	17394
247	20240216	152900	358823553	1340	1340	1340	1340	0
248	20240216	152800	358823553	1340	1340	1340	1340	0
249	20240216	152700	358823553	1340	1340	1340	1340	0
250	20240216	152600	358823553	1340	1340	1340	1340	0
251	20240216	152500	358823553	1340	1340	1340	1340	0
252	20240216	152400	358823553	1340	1340	1340	1340	0
253	20240216	152300	358823553	1340	1340	1340	1340	0
254	20240216	152200	358823553	1340	1340	1340	1340	0
255	20240216	152100	358823553	1340	1340	1340	1340	0
256	20240216	152000	358823553	1340	1340	1340	1340	0
257	20240216	151900	358823553	1340	1340	1340	1337	563
258	20240216	151800	358070710	1340	1340	1341	1337	630
259	20240216	151700	357228036	1341	1341	1341	1341	541
260	20240216	151600	356502555	1341	1340	1341	1340	31
261	20240216	151500	356461012	1341	1341	1341	1341	12
262	20240216	151400	356444920	1341	1340	1341	1340	53
263	20240216	151300	356373899	1340	1340	1340	1340	410
264	20240216	151200	355824499	1338	1338	1340	1338	5046
265	20240216	151100	349072949	1341	1340	1341	1338	96
266	20240216	151000	348944316	1340	1338	1340	1338	29
267	20240216	150900	348905510	1339	1339	1340	1339	102
268	20240216	150800	348768931	1340	1338	1340	1338	40
269	20240216	150700	348715399	1338	1337	1338	1336	761
270	20240216	150600	347698268	1337	1337	1338	1337	48
271	20240216	150500	347634067	1337	1337	1337	1337	3
272	20240216	150400	347630056	1339	1337	1339	1337	25
273	20240216	150300	347596611	1339	1337	1341	1337	60
274	20240216	150200	347516369	1339	1340	1341	1337	320
275	20240216	150100	347087349	1341	1341	1341	1337	1084
276	20240216	150000	345633867	1341	1340	1341	1340	8
277	20240216	145900	345623141	1341	1341	1341	1341	0
278	20240216	145800	345623141	1341	1341	1341	1341	4
279	20240216	145700	345617777	1341	1341	1341	1341	0
280	20240216	145600	345617777	1341	1341	1341	1341	15
281	20240216	145500	345597662	1341	1336	1341	1336	147
282	20240216	145400	345401255	1341	1341	1341	1341	5
283	20240216	145300	345394550	1341	1341	1341	1341	300
284	20240216	145200	344992250	1341	1341	1341	1341	0
285	20240216	145100	344992250	1341	1341	1341	1333	61
286	20240216	145000	344910753	1341	1342	1342	1334	3090
287	20240216	144900	340785792	1342	1340	1342	1340	1905
288	20240216	144800	338229984	1340	1340	1340	1340	0
289	20240216	144700	338229984	1340	1340	1340	1340	10
290	20240216	144600	338216584	1340	1340	1340	1340	0
291	20240216	144500	338216584	1340	1340	1340	1340	0
292	20240216	144400	338216584	1340	1341	1341	1340	1556
293	20240216	144300	336131419	1340	1338	1340	1338	5663
294	20240216	144200	328544071	1339	1339	1339	1339	1
295	20240216	144100	328542732	1339	1338	1339	1338	304
296	20240216	144000	328135968	1338	1338	1338	1338	11
297	20240216	143900	328121250	1337	1338	1338	1337	16
298	20240216	143800	328099857	1337	1337	1337	1337	1325
299	20240216	143700	326328332	1337	1337	1337	1337	2
300	20240216	143600	326325658	1336	1337	1337	1336	469
301	20240216	143500	325699071	1336	1336	1336	1336	44
302	20240216	143400	325640287	1337	1337	1337	1337	170
303	20240216	143300	325412997	1338	1338	1338	1338	0
304	20240216	143200	325412997	1338	1338	1338	1338	40
305	20240216	143100	325359477	1337	1337	1337	1337	200
306	20240216	143000	325092077	1338	1338	1338	1338	0
307	20240216	142900	325092077	1338	1338	1338	1337	1522
308	20240216	142800	323055661	1337	1337	1337	1337	559
309	20240216	142700	322308278	1337	1338	1338	1337	113
310	20240216	142600	322157196	1337	1337	1338	1337	93
311	20240216	142500	322032852	1338	1338	1338	1338	1
312	20240216	142400	322031514	1338	1337	1338	1337	102
313	20240216	142300	321895138	1338	1338	1338	1338	0
314	20240216	142200	321895138	1338	1338	1338	1338	0
315	20240216	142100	321895138	1338	1338	1338	1338	0
316	20240216	142000	321895138	1338	1338	1338	1338	0
317	20240216	141900	321895138	1338	1338	1338	1338	100
318	20240216	141800	321761338	1338	1338	1338	1338	0
319	20240216	141700	321761338	1338	1338	1338	1338	3
320	20240216	141600	321757324	1337	1337	1337	1337	289
321	20240216	141500	321370931	1337	1337	1337	1337	1
322	20240216	141400	321369594	1337	1337	1337	1337	10
323	20240216	141300	321356224	1338	1338	1338	1338	0
324	20240216	141200	321356224	1338	1338	1338	1338	1902
325	20240216	141100	318811348	1337	1337	1337	1337	20
326	20240216	141000	318784608	1337	1337	1337	1337	0
327	20240216	140900	318784608	1337	1337	1337	1337	100
328	20240216	140800	318650908	1338	1337	1338	1336	532
329	20240216	140700	317940022	1338	1338	1338	1338	1
330	20240216	140600	317938684	1336	1337	1338	1336	119
331	20240216	140500	317779686	1338	1338	1338	1338	0
332	20240216	140400	317779686	1338	1336	1338	1336	756
333	20240216	140300	316769646	1338	1336	1338	1336	526
334	20240216	140200	316066858	1338	1338	1338	1338	0
335	20240216	140100	316066858	1338	1338	1338	1338	0
336	20240216	140000	316066858	1338	1338	1338	1338	2
337	20240216	135900	316064182	1338	1338	1338	1338	0
338	20240216	135800	316064182	1338	1336	1338	1336	294
339	20240216	135700	315671394	1336	1336	1336	1336	0
340	20240216	135600	315671394	1336	1338	1338	1336	253
341	20240216	135500	315333384	1338	1338	1338	1338	1200
342	20240216	135400	313727784	1338	1338	1338	1338	5000
343	20240216	135300	307037784	1338	1338	1338	1338	0
344	20240216	135200	307037784	1338	1338	1338	1338	0
345	20240216	135100	307037784	1338	1337	1338	1337	3
346	20240216	135000	307033771	1336	1336	1336	1336	2
347	20240216	134900	307031099	1338	1338	1338	1338	3
348	20240216	134800	307027085	1339	1339	1339	1339	32
349	20240216	134700	306984237	1339	1339	1339	1339	7
350	20240216	134600	306974864	1335	1338	1340	1335	480
351	20240216	134500	306332587	1340	1338	1342	1338	821
352	20240216	134400	305234065	1340	1340	1340	1340	2
353	20240216	134300	305231385	1340	1340	1340	1340	136
354	20240216	134200	305049145	1342	1341	1343	1341	103
355	20240216	134100	304910917	1343	1343	1343	1343	72
356	20240216	134000	304814221	1343	1342	1343	1342	1033
357	20240216	133900	303427832	1342	1342	1342	1342	800
358	20240216	133800	302354232	1342	1342	1342	1341	6376
359	20240216	133700	293797690	1342	1341	1342	1341	5777
360	20240216	133600	286044986	1342	1342	1342	1341	5834
361	20240216	133500	278221578	1341	1341	1342	1341	703
362	20240216	133400	277278673	1341	1339	1342	1339	8918
363	20240216	133300	265327124	1339	1339	1339	1339	1667
364	20240216	133200	263095011	1339	1338	1339	1337	1433
365	20240216	133100	261176336	1339	1336	1339	1335	8169
366	20240216	133000	250255840	1336	1335	1336	1335	20
367	20240216	132900	250229125	1336	1336	1336	1336	31
368	20240216	132800	250187709	1336	1335	1336	1335	1731
369	20240216	132700	247876819	1335	1334	1335	1334	110
370	20240216	132600	247730069	1335	1335	1335	1335	3
371	20240216	132500	247726064	1335	1335	1335	1335	5
372	20240216	132400	247719389	1335	1335	1335	1335	0
373	20240216	132300	247719389	1335	1334	1335	1334	1021
374	20240216	132200	246356359	1334	1334	1334	1334	2720
375	20240216	132100	242727879	1334	1333	1334	1333	432
376	20240216	132000	242151618	1333	1333	1333	1333	1003
377	20240216	131900	240814619	1333	1332	1333	1332	16
378	20240216	131800	240793297	1332	1332	1332	1332	34
379	20240216	131700	240748009	1332	1332	1332	1331	2355
380	20240216	131600	237611249	1331	1331	1331	1331	0
381	20240216	131500	237611249	1331	1331	1331	1331	0
382	20240216	131400	237611249	1331	1331	1331	1331	0
383	20240216	131300	237611249	1331	1331	1331	1331	550
384	20240216	131200	236879199	1331	1331	1331	1331	60
385	20240216	131100	236799339	1329	1329	1329	1329	0
386	20240216	131000	236799339	1329	1329	1329	1329	0
387	20240216	130900	236799339	1329	1329	1329	1329	1024
388	20240216	130800	235438443	1330	1330	1330	1330	1
389	20240216	130700	235437113	1329	1330	1330	1329	2429
390	20240216	130600	232207570	1331	1331	1331	1331	7
391	20240216	130500	232198253	1332	1332	1332	1332	0
392	20240216	130400	232198253	1332	1332	1332	1332	1
393	20240216	130300	232196921	1330	1330	1330	1330	0
394	20240216	130200	232196921	1330	1330	1330	1330	40
395	20240216	130100	232143721	1330	1330	1330	1330	7
396	20240216	130000	232134411	1330	1332	1332	1330	760
397	20240216	125900	231123595	1332	1332	1332	1332	19
398	20240216	125800	231098287	1329	1329	1329	1329	20
399	20240216	125700	231071707	1332	1332	1332	1332	0
400	20240216	125600	231071707	1332	1332	1332	1332	0
401	20240216	125500	231071707	1332	1332	1332	1332	0
402	20240216	125400	231071707	1332	1332	1332	1332	0
403	20240216	125300	231071707	1332	1332	1332	1332	0
404	20240216	125200	231071707	1332	1332	1332	1332	0
405	20240216	125100	231071707	1332	1332	1332	1332	0
406	20240216	125000	231071707	1332	1332	1332	1332	0
407	20240216	124900	231071707	1332	1330	1332	1329	1001
408	20240216	124800	229740933	1333	1333	1333	1333	0
409	20240216	124700	229740933	1333	1333	1333	1333	0
410	20240216	124600	229740933	1333	1333	1333	1333	0
411	20240216	124500	229740933	1333	1333	1333	1333	1787
412	20240216	124400	227358862	1333	1333	1333	1333	0
413	20240216	124300	227358862	1333	1333	1333	1333	385
414	20240216	124200	226845657	1332	1332	1332	1332	0
415	20240216	124100	226845657	1332	1332	1332	1332	111
416	20240216	124000	226697805	1330	1330	1330	1330	96
417	20240216	123900	226570125	1330	1331	1331	1330	2461
418	20240216	123800	223296776	1333	1333	1333	1333	1
419	20240216	123700	223295443	1331	1331	1331	1331	481
420	20240216	123600	222655232	1331	1331	1331	1331	447
421	20240216	123500	222060275	1331	1331	1331	1331	1222
422	20240216	123400	220433793	1332	1331	1332	1331	88
423	20240216	123300	220316578	1333	1333	1333	1333	60
424	20240216	123200	220236598	1333	1333	1333	1333	0
425	20240216	123100	220236598	1333	1333	1333	1333	0
426	20240216	123000	220236598	1333	1333	1333	1333	534
427	20240216	122900	219524776	1333	1333	1333	1333	0
428	20240216	122800	219524776	1333	1333	1333	1333	0
429	20240216	122700	219524776	1333	1333	1333	1333	9
430	20240216	122600	219512779	1333	1333	1333	1333	9
431	20240216	122500	219500782	1333	1333	1333	1333	6
432	20240216	122400	219492784	1331	1331	1331	1331	0
433	20240216	122300	219492784	1331	1331	1331	1331	1
434	20240216	122200	219491453	1331	1331	1331	1331	201
435	20240216	122100	219223922	1331	1331	1331	1331	10
436	20240216	122000	219210612	1331	1331	1331	1331	2167
437	20240216	121900	216326335	1331	1331	1331	1331	51
438	20240216	121800	216258454	1331	1331	1331	1331	0
439	20240216	121700	216258454	1331	1331	1331	1331	0
440	20240216	121600	216258454	1331	1331	1331	1331	0
441	20240216	121500	216258454	1331	1331	1331	1331	1
442	20240216	121400	216257123	1333	1331	1333	1331	2
443	20240216	121300	216254459	1333	1333	1333	1331	46
444	20240216	121200	216193143	1333	1333	1333	1333	2
445	20240216	121100	216190477	1334	1334	1334	1334	0
446	20240216	121000	216190477	1334	1334	1334	1334	0
447	20240216	120900	216190477	1334	1334	1334	1334	0
448	20240216	120800	216190477	1334	1331	1334	1331	101
449	20240216	120700	216056043	1331	1331	1331	1331	0
450	20240216	120600	216056043	1331	1334	1334	1331	450
451	20240216	120500	215456856	1334	1334	1334	1334	11
452	20240216	120400	215442182	1335	1335	1335	1335	0
453	20240216	120300	215442182	1335	1335	1335	1335	77
454	20240216	120200	215339387	1335	1335	1335	1335	20
455	20240216	120100	215312687	1335	1335	1335	1335	8
456	20240216	120000	215302007	1335	1333	1335	1333	16
457	20240216	115900	215280649	1333	1334	1334	1333	4
458	20240216	115800	215275314	1335	1335	1335	1335	0
459	20240216	115700	215275314	1335	1335	1335	1335	64
460	20240216	115600	215189874	1335	1334	1335	1334	6
461	20240216	115500	215181869	1335	1335	1335	1334	122
462	20240216	115400	215019002	1333	1333	1333	1333	5
463	20240216	115300	215012337	1333	1333	1333	1333	30
464	20240216	115200	214972347	1335	1334	1335	1334	551
465	20240216	115100	214237312	1334	1334	1334	1334	0
466	20240216	115000	214237312	1334	1333	1334	1333	777
467	20240216	114900	213201570	1333	1333	1333	1333	337
468	20240216	114800	212752349	1332	1332	1332	1331	534
469	20240216	114700	212041122	1332	1332	1332	1332	0
470	20240216	114600	212041122	1332	1332	1332	1332	6
471	20240216	114500	212033130	1331	1331	1331	1331	0
472	20240216	114400	212033130	1331	1331	1331	1331	500
473	20240216	114300	211367630	1331	1331	1331	1331	20
474	20240216	114200	211341010	1331	1331	1331	1331	0
475	20240216	114100	211341010	1331	1332	1332	1331	622
476	20240216	114000	210513120	1332	1332	1332	1332	2
477	20240216	113900	210510456	1332	1332	1332	1332	28
478	20240216	113800	210473160	1333	1333	1333	1333	0
479	20240216	113700	210473160	1333	1333	1333	1333	0
480	20240216	113600	210473160	1333	1332	1333	1332	905
481	20240216	113500	209267695	1333	1333	1333	1333	0
482	20240216	113400	209267695	1333	1333	1333	1333	0
483	20240216	113300	209267695	1333	1333	1333	1333	0
484	20240216	113200	209267695	1333	1333	1333	1333	6
485	20240216	113100	209259697	1333	1331	1333	1331	521
486	20240216	113000	208566242	1332	1332	1332	1332	13
487	20240216	112900	208548926	1332	1332	1332	1332	3
488	20240216	112800	208544930	1333	1333	1333	1333	52
489	20240216	112700	208475614	1332	1332	1332	1332	36
490	20240216	112600	208427662	1331	1331	1331	1331	0
491	20240216	112500	208427662	1331	1331	1331	1331	1400
492	20240216	112400	206564262	1331	1331	1331	1331	0
493	20240216	112300	206564262	1331	1332	1332	1331	1000
494	20240216	112200	205233162	1332	1332	1332	1332	0
495	20240216	112100	205233162	1332	1333	1333	1332	101
496	20240216	112000	205098629	1333	1333	1333	1333	15
497	20240216	111900	205078634	1334	1334	1334	1334	0
498	20240216	111800	205078634	1334	1334	1334	1334	0
499	20240216	111700	205078634	1334	1334	1334	1334	0
500	20240216	111600	205078634	1334	1334	1334	1334	0
501	20240216	111500	205078634	1334	1334	1334	1334	614
502	20240216	111400	204259558	1334	1334	1334	1334	0
503	20240216	111300	204259558	1334	1334	1334	1334	1
504	20240216	111200	204258224	1334	1334	1334	1334	0
505	20240216	111100	204258224	1334	1334	1334	1334	187
506	20240216	111000	204008766	1334	1334	1334	1334	250
507	20240216	110900	203675266	1330	1331	1331	1330	550
508	20240216	110800	202943509	1334	1334	1334	1334	1
509	20240216	110700	202942175	1332	1333	1333	1332	823
510	20240216	110600	201845126	1333	1333	1333	1333	0
511	20240216	110500	201845126	1333	1333	1333	1333	187
512	20240216	110400	201595855	1333	1333	1333	1333	2
513	20240216	110300	201593189	1333	1333	1333	1333	113
514	20240216	110200	201442560	1333	1333	1333	1333	75
515	20240216	110100	201342585	1333	1333	1333	1333	12
516	20240216	110000	201326589	1333	1333	1333	1333	1
517	20240216	105900	201325256	1332	1332	1332	1332	10
518	20240216	105800	201311936	1332	1332	1332	1332	169
519	20240216	105700	201086828	1332	1332	1332	1332	100
520	20240216	105600	200953628	1332	1332	1332	1332	0
521	20240216	105500	200953628	1332	1332	1332	1332	1
522	20240216	105400	200952296	1329	1329	1329	1329	0
523	20240216	105300	200952296	1329	1329	1329	1329	0
524	20240216	105200	200952296	1329	1329	1329	1329	0
525	20240216	105100	200952296	1329	1329	1329	1329	0
526	20240216	105000	200952296	1329	1329	1329	1329	2000
527	20240216	104900	198294296	1333	1333	1333	1333	0
528	20240216	104800	198294296	1333	1330	1333	1329	644
529	20240216	104700	197438368	1333	1333	1333	1333	0
530	20240216	104600	197438368	1333	1333	1334	1333	1027
531	20240216	104500	196069365	1333	1333	1333	1333	365
532	20240216	104400	195582820	1333	1333	1333	1333	10
533	20240216	104300	195569490	1334	1335	1335	1334	39
534	20240216	104200	195517463	1329	1329	1329	1328	5430
535	20240216	104100	188302143	1329	1329	1329	1329	124
536	20240216	104000	188137347	1329	1329	1329	1329	9
537	20240216	103900	188125386	1329	1329	1329	1329	38
538	20240216	103800	188074884	1329	1328	1329	1328	402
539	20240216	103700	187541026	1329	1329	1329	1329	337
540	20240216	103600	187093153	1329	1332	1332	1329	923
541	20240216	103500	185865280	1336	1333	1336	1333	1321
542	20240216	103400	184102326	1336	1336	1336	1336	0
543	20240216	103300	184102326	1336	1336	1336	1336	1
544	20240216	103200	184100990	1336	1336	1336	1336	1906
545	20240216	103100	181554574	1337	1337	1337	1337	10
546	20240216	103000	181541204	1337	1334	1337	1331	2211
547	20240216	102900	178596949	1338	1337	1338	1335	4935
548	20240216	102800	172008599	1337	1337	1337	1337	500
549	20240216	102700	171340099	1335	1336	1338	1334	286
550	20240216	102600	170958223	1338	1338	1338	1338	102
551	20240216	102500	170821747	1338	1338	1338	1338	750
552	20240216	102400	169818247	1337	1338	1339	1337	1014
553	20240216	102300	168461605	1338	1338	1339	1338	1753
554	20240216	102200	166115139	1338	1339	1339	1338	2758
555	20240216	102100	162422662	1339	1335	1339	1334	2551
556	20240216	102000	159011351	1335	1336	1336	1335	119
557	20240216	101900	158852430	1336	1334	1336	1334	430
558	20240216	101800	158278472	1334	1334	1336	1334	5591
559	20240216	101700	150819874	1334	1333	1339	1333	464
560	20240216	101600	150200857	1337	1331	1339	1331	8276
561	20240216	101500	139150234	1331	1331	1331	1331	3032
562	20240216	101400	135114642	1331	1331	1331	1331	3
563	20240216	101300	135110649	1331	1329	1331	1329	4524
564	20240216	101200	129096648	1328	1327	1328	1327	6081
565	20240216	101100	121021126	1327	1325	1327	1325	3407
566	20240216	101000	116501527	1325	1325	1325	1325	255
567	20240216	100900	116163652	1325	1325	1325	1325	80
568	20240216	100800	116057652	1325	1325	1325	1325	0
569	20240216	100700	116057652	1325	1327	1327	1325	434
570	20240216	100600	115482334	1327	1327	1327	1327	1
571	20240216	100500	115481007	1326	1326	1326	1326	94
572	20240216	100400	115356363	1326	1326	1326	1326	0
573	20240216	100300	115356363	1326	1326	1326	1326	815
574	20240216	100200	114275673	1325	1325	1325	1325	851
575	20240216	100100	113148098	1321	1321	1321	1321	1
576	20240216	100000	113146777	1325	1325	1325	1325	505
577	20240216	095900	112477652	1325	1320	1325	1320	2210
578	20240216	095800	109550402	1325	1325	1325	1325	0
579	20240216	095700	109550402	1325	1325	1325	1325	200
580	20240216	095600	109285402	1325	1325	1325	1325	46
581	20240216	095500	109224452	1325	1320	1325	1320	1601
582	20240216	095400	107111127	1320	1321	1321	1320	47
583	20240216	095300	107049073	1321	1321	1322	1320	152
584	20240216	095200	106848227	1322	1323	1323	1321	3084
585	20240216	095100	102768381	1323	1323	1325	1322	804
586	20240216	095000	101705082	1323	1324	1325	1323	154
587	20240216	094900	101501041	1325	1325	1325	1325	0
588	20240216	094800	101501041	1325	1325	1325	1325	0
589	20240216	094700	101501041	1325	1325	1326	1325	250
590	20240216	094600	101169727	1326	1326	1326	1326	0
591	20240216	094500	101169727	1326	1326	1326	1326	0
592	20240216	094400	101169727	1326	1326	1326	1326	800
593	20240216	094300	100108927	1326	1326	1326	1326	0
594	20240216	094200	100108927	1326	1325	1326	1325	422
595	20240216	094100	99549365	1326	1326	1327	1326	1040
596	20240216	094000	98170315	1326	1320	1326	1320	8911
597	20240216	093900	86391222	1320	1318	1320	1318	959
598	20240216	093800	85126377	1317	1319	1319	1317	989
599	20240216	093700	83823536	1317	1317	1317	1317	3
600	20240216	093600	83819585	1317	1318	1318	1317	3020
601	20240216	093500	79840785	1318	1319	1319	1318	454
602	20240216	093400	79242367	1319	1318	1319	1318	165
603	20240216	093300	79024754	1318	1321	1321	1318	491
604	20240216	093200	78376777	1319	1322	1322	1319	97
605	20240216	093100	78248831	1322	1322	1322	1322	300
606	20240216	093000	77852231	1322	1318	1322	1318	2258
607	20240216	092900	74876147	1318	1317	1318	1317	4690
608	20240216	092800	68696317	1317	1318	1318	1317	3515
609	20240216	092700	64066854	1318	1317	1318	1317	9853
610	20240216	092600	51087467	1316	1317	1317	1316	2849
611	20240216	092500	47338050	1317	1318	1318	1317	713
612	20240216	092400	46398701	1318	1316	1318	1316	2719
613	20240216	092300	42820237	1316	1318	1318	1316	476
614	20240216	092200	42193771	1318	1322	1322	1318	290
615	20240216	092100	41811507	1323	1318	1323	1318	360
616	20240216	092000	41336545	1319	1316	1319	1315	9752
617	20240216	091900	28503490	1316	1318	1318	1316	1061
618	20240216	091800	27105162	1319	1320	1320	1319	1385
619	20240216	091700	25277340	1320	1319	1320	1319	178
620	20240216	091600	25042404	1320	1320	1320	1320	118
621	20240216	091500	24886644	1320	1320	1320	1320	1
622	20240216	091400	24885324	1321	1316	1321	1316	943
623	20240216	091300	23644331	1316	1316	1321	1316	1842
624	20240216	091200	21220251	1316	1321	1321	1316	442
625	20240216	091100	20638475	1321	1321	1321	1321	17
626	20240216	091000	20616018	1321	1321	1321	1321	1
627	20240216	090900	20614697	1316	1316	1316	1316	377
628	20240216	090800	20118565	1316	1316	1316	1316	3
629	20240216	090700	20114617	1321	1322	1322	1321	428
630	20240216	090600	19548908	1322	1322	1322	1322	657
631	20240216	090500	18680354	1322	1322	1322	1322	0
632	20240216	090400	18680354	1322	1322	1322	1322	0
633	20240216	090300	18680354	1322	1315	1322	1314	4240
634	20240216	090200	13106233	1314	1321	1321	1314	3402
635	20240216	090100	8633986	1321	1317	1321	1317	1469
636	20240216	090000	6698043	1317	1318	1318	1317	5082