KissMeData/018700/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190300	130544459	1719	1719	1719	1719	1028
3	20240215	190200	130544459	1719	1719	1719	1719	0
4	20240215	190100	130544459	1719	1719	1719	1719	0
5	20240215	190000	130544459	1719	1719	1719	1719	0
6	20240215	185900	130544459	1719	1719	1719	1719	0
7	20240215	185800	130544459	1719	1719	1719	1719	0
8	20240215	185700	130544459	1719	1719	1719	1719	0
9	20240215	185600	130544459	1719	1719	1719	1719	0
10	20240215	185500	130544459	1719	1719	1719	1719	0
11	20240215	185400	130544459	1719	1719	1719	1719	0
12	20240215	185300	130544459	1719	1719	1719	1719	0
13	20240215	185200	130544459	1719	1719	1719	1719	0
14	20240215	185100	130544459	1719	1719	1719	1719	0
15	20240215	185000	130544459	1719	1719	1719	1719	0
16	20240215	184900	130544459	1719	1719	1719	1719	0
17	20240215	184800	130544459	1719	1719	1719	1719	0
18	20240215	184700	130544459	1719	1719	1719	1719	0
19	20240215	184600	130544459	1719	1719	1719	1719	0
20	20240215	184500	130544459	1719	1719	1719	1719	0
21	20240215	184400	130544459	1719	1719	1719	1719	0
22	20240215	184300	130544459	1719	1719	1719	1719	0
23	20240215	184200	130544459	1719	1719	1719	1719	0
24	20240215	184100	130544459	1719	1719	1719	1719	0
25	20240215	184000	130544459	1719	1719	1719	1719	0
26	20240215	183900	130544459	1719	1719	1719	1719	0
27	20240215	183800	130544459	1719	1719	1719	1719	0
28	20240215	183700	130544459	1719	1719	1719	1719	0
29	20240215	183600	130544459	1719	1719	1719	1719	0
30	20240215	183500	130544459	1719	1719	1719	1719	0
31	20240215	183400	130544459	1719	1719	1719	1719	0
32	20240215	183300	130544459	1719	1719	1719	1719	1028
33	20240215	183200	130544459	1719	1719	1719	1719	0
34	20240215	183100	130544459	1719	1719	1719	1719	0
35	20240215	183000	130544459	1719	1719	1719	1719	0
36	20240215	182900	130544459	1719	1719	1719	1719	0
37	20240215	182800	130544459	1719	1719	1719	1719	0
38	20240215	182700	130544459	1719	1719	1719	1719	0
39	20240215	182600	130544459	1719	1719	1719	1719	0
40	20240215	182500	130544459	1719	1719	1719	1719	0
41	20240215	182400	130544459	1719	1719	1719	1719	0
42	20240215	182300	130544459	1719	1719	1719	1719	0
43	20240215	182200	130544459	1719	1719	1719	1719	0
44	20240215	182100	130544459	1719	1719	1719	1719	0
45	20240215	182000	130544459	1719	1719	1719	1719	0
46	20240215	181900	130544459	1719	1719	1719	1719	0
47	20240215	181800	130544459	1719	1719	1719	1719	0
48	20240215	181700	130544459	1719	1719	1719	1719	0
49	20240215	181600	130544459	1719	1719	1719	1719	0
50	20240215	181500	130544459	1719	1719	1719	1719	0
51	20240215	181400	130544459	1719	1719	1719	1719	0
52	20240215	181300	130544459	1719	1719	1719	1719	0
53	20240215	181200	130544459	1719	1719	1719	1719	0
54	20240215	181100	130544459	1719	1719	1719	1719	0
55	20240215	181000	130544459	1719	1719	1719	1719	0
56	20240215	180900	130544459	1719	1719	1719	1719	0
57	20240215	180800	130544459	1719	1719	1719	1719	0
58	20240215	180700	130544459	1719	1719	1719	1719	0
59	20240215	180600	130544459	1719	1719	1719	1719	0
60	20240215	180500	130544459	1719	1719	1719	1719	0
61	20240215	180400	130544459	1719	1719	1719	1719	0
62	20240215	180300	130544459	1719	1719	1719	1719	1028
63	20240215	180200	130544459	1719	1719	1719	1719	0
64	20240215	180100	130544459	1719	1719	1719	1719	0
65	20240215	180000	130544459	1719	1719	1719	1719	0
66	20240215	175900	130544459	1719	1719	1719	1719	0
67	20240215	175800	130544459	1719	1719	1719	1719	0
68	20240215	175700	130544459	1719	1719	1719	1719	0
69	20240215	175600	130544459	1719	1719	1719	1719	0
70	20240215	175500	130544459	1719	1719	1719	1719	0
71	20240215	175400	130544459	1719	1719	1719	1719	0
72	20240215	175300	130544459	1719	1719	1719	1719	0
73	20240215	175200	130544459	1719	1719	1719	1719	0
74	20240215	175100	130544459	1719	1719	1719	1719	0
75	20240215	175000	130544459	1719	1719	1719	1719	0
76	20240215	174900	130544459	1719	1719	1719	1719	0
77	20240215	174800	130544459	1719	1719	1719	1719	0
78	20240215	174700	130544459	1719	1719	1719	1719	0
79	20240215	174600	130544459	1719	1719	1719	1719	0
80	20240215	174500	130544459	1719	1719	1719	1719	0
81	20240215	174400	130544459	1719	1719	1719	1719	0
82	20240215	174300	130544459	1719	1719	1719	1719	0
83	20240215	174200	130544459	1719	1719	1719	1719	0
84	20240215	174100	130544459	1719	1719	1719	1719	0
85	20240215	174000	130544459	1719	1719	1719	1719	0
86	20240215	173900	130544459	1719	1719	1719	1719	0
87	20240215	173800	130544459	1719	1719	1719	1719	0
88	20240215	173700	130544459	1719	1719	1719	1719	0
89	20240215	173600	130544459	1719	1719	1719	1719	0
90	20240215	173500	130544459	1719	1719	1719	1719	0
91	20240215	173400	130544459	1719	1719	1719	1719	0
92	20240215	173300	130544459	1719	1719	1719	1719	1028
93	20240215	173200	130544459	1719	1719	1719	1719	0
94	20240215	173100	130544459	1719	1719	1719	1719	0
95	20240215	173000	130544459	1719	1719	1719	1719	0
96	20240215	172900	130544459	1719	1719	1719	1719	0
97	20240215	172800	130544459	1719	1719	1719	1719	0
98	20240215	172700	130544459	1719	1719	1719	1719	0
99	20240215	172600	130544459	1719	1719	1719	1719	0
100	20240215	172500	130544459	1719	1719	1719	1719	0
101	20240215	172400	130544459	1719	1719	1719	1719	0
102	20240215	172300	130544459	1719	1719	1719	1719	0
103	20240215	172200	130544459	1719	1719	1719	1719	0
104	20240215	172100	130544459	1719	1719	1719	1719	0
105	20240215	172000	130544459	1719	1719	1719	1719	0
106	20240215	171900	130544459	1719	1719	1719	1719	0
107	20240215	171800	130544459	1719	1719	1719	1719	0
108	20240215	171700	130544459	1719	1719	1719	1719	0
109	20240215	171600	130544459	1719	1719	1719	1719	0
110	20240215	171500	130544459	1719	1719	1719	1719	0
111	20240215	171400	130544459	1719	1719	1719	1719	0
112	20240215	171300	130544459	1719	1719	1719	1719	0
113	20240215	171200	130544459	1719	1719	1719	1719	0
114	20240215	171100	130544459	1719	1719	1719	1719	0
115	20240215	171000	130544459	1719	1719	1719	1719	0
116	20240215	170900	130544459	1719	1719	1719	1719	0
117	20240215	170800	130544459	1719	1719	1719	1719	0
118	20240215	170700	130544459	1719	1719	1719	1719	0
119	20240215	170600	130544459	1719	1719	1719	1719	0
120	20240215	170500	130544459	1719	1719	1719	1719	0
121	20240215	170400	130544459	1719	1719	1719	1719	0
122	20240215	170300	130544459	1719	1719	1719	1719	1028
123	20240215	170200	130544459	1719	1719	1719	1719	0
124	20240215	170100	130544459	1719	1719	1719	1719	0
125	20240215	170000	130544459	1719	1719	1719	1719	0
126	20240215	165900	130544459	1719	1719	1719	1719	0
127	20240215	165800	130544459	1719	1719	1719	1719	0
128	20240215	165700	130544459	1719	1719	1719	1719	0
129	20240215	165600	130544459	1719	1719	1719	1719	0
130	20240215	165500	130544459	1719	1719	1719	1719	0
131	20240215	165400	130544459	1719	1719	1719	1719	0
132	20240215	165300	130544459	1719	1719	1719	1719	0
133	20240215	165200	130544459	1719	1719	1719	1719	0
134	20240215	165100	130544459	1719	1719	1719	1719	0
135	20240215	165000	130544459	1719	1719	1719	1719	0
136	20240215	164900	130544459	1719	1719	1719	1719	0
137	20240215	164800	130544459	1719	1719	1719	1719	0
138	20240215	164700	130544459	1719	1719	1719	1719	0
139	20240215	164600	130544459	1719	1719	1719	1719	0
140	20240215	164500	130544459	1719	1719	1719	1719	0
141	20240215	164400	130544459	1719	1719	1719	1719	0
142	20240215	164300	130544459	1719	1719	1719	1719	0
143	20240215	164200	130544459	1719	1719	1719	1719	0
144	20240215	164100	130544459	1719	1719	1719	1719	0
145	20240215	164000	130544459	1719	1719	1719	1719	0
146	20240215	163900	130544459	1719	1719	1719	1719	0
147	20240215	163800	130544459	1719	1719	1719	1719	0
148	20240215	163700	130544459	1719	1719	1719	1719	0
149	20240215	163600	130544459	1719	1719	1719	1719	0
150	20240215	163500	130544459	1719	1719	1719	1719	0
151	20240215	163400	130544459	1719	1719	1719	1719	0
152	20240215	163300	130544459	1719	1719	1719	1719	1028
153	20240215	163200	130544459	1719	1719	1719	1719	0
154	20240215	163100	130544459	1719	1719	1719	1719	0
155	20240215	163000	130544459	1719	1719	1719	1719	0
156	20240215	162900	130544459	1719	1719	1719	1719	0
157	20240215	162800	130544459	1719	1719	1719	1719	0
158	20240215	162700	130544459	1719	1719	1719	1719	0
159	20240215	162600	130544459	1719	1719	1719	1719	0
160	20240215	162500	130544459	1719	1719	1719	1719	0
161	20240215	162400	130544459	1719	1719	1719	1719	0
162	20240215	162300	130544459	1719	1719	1719	1719	0
163	20240215	162200	130544459	1719	1719	1719	1719	0
164	20240215	162100	130544459	1719	1719	1719	1719	0
165	20240215	162000	130544459	1719	1719	1719	1719	0
166	20240215	161900	130544459	1719	1719	1719	1719	0
167	20240215	161800	130544459	1719	1719	1719	1719	0
168	20240215	161700	130544459	1719	1719	1719	1719	0
169	20240215	161600	130544459	1719	1719	1719	1719	0
170	20240215	161500	130544459	1719	1719	1719	1719	0
171	20240215	161400	130544459	1719	1719	1719	1719	0
172	20240215	161300	130544459	1719	1719	1719	1719	0
173	20240215	161200	130544459	1719	1719	1719	1719	0
174	20240215	161100	130544459	1719	1719	1719	1719	0
175	20240215	161000	130544459	1719	1719	1719	1719	0
176	20240215	160900	130544459	1719	1719	1719	1719	0
177	20240215	160800	130544459	1719	1719	1719	1719	0
178	20240215	160700	130544459	1719	1719	1719	1719	0
179	20240215	160600	130544459	1719	1719	1719	1719	0
180	20240215	160500	130544459	1719	1719	1719	1719	0
181	20240215	160400	130544459	1719	1719	1719	1719	0
182	20240215	160300	130544459	1719	1719	1719	1719	1028
183	20240215	160200	130544459	1719	1719	1719	1719	0
184	20240215	160100	130544459	1719	1719	1719	1719	0
185	20240215	160000	130544459	1719	1719	1719	1719	0
186	20240215	155900	130544459	1719	1719	1719	1719	0
187	20240215	155800	130544459	1719	1719	1719	1719	0
188	20240215	155700	130544459	1719	1719	1719	1719	0
189	20240215	155600	130544459	1719	1719	1719	1719	0
190	20240215	155500	130544459	1719	1719	1719	1719	0
191	20240215	155400	130544459	1719	1719	1719	1719	0
192	20240215	155300	130544459	1719	1719	1719	1719	0
193	20240215	155200	130544459	1719	1719	1719	1719	0
194	20240215	155100	130544459	1719	1719	1719	1719	0
195	20240215	155000	130544459	1719	1719	1719	1719	0
196	20240215	154900	130544459	1719	1719	1719	1719	0
197	20240215	154800	130544459	1719	1719	1719	1719	0
198	20240215	154700	130544459	1719	1719	1719	1719	0
199	20240215	154600	130544459	1719	1719	1719	1719	0
200	20240215	154500	130544459	1719	1719	1719	1719	0
201	20240215	154400	130544459	1719	1719	1719	1719	0
202	20240215	154300	130544459	1719	1719	1719	1719	0
203	20240215	154200	130544459	1719	1719	1719	1719	0
204	20240215	154100	130544459	1719	1719	1719	1719	0
205	20240215	154000	130544459	1719	1719	1719	1719	0
206	20240215	153900	130544459	1719	1719	1719	1719	0
207	20240215	153800	130544459	1719	1719	1719	1719	0
208	20240215	153700	130544459	1719	1719	1719	1719	0
209	20240215	153600	130544459	1719	1719	1719	1719	0
210	20240215	153500	130544459	1719	1719	1719	1719	0
211	20240215	153400	130544459	1719	1719	1719	1719	0
212	20240215	153300	130544459	1719	1719	1719	1719	1028
213	20240215	153200	130544459	1719	1719	1719	1719	0
214	20240215	153100	130544459	1719	1719	1719	1719	0
215	20240215	153000	130544459	1719	1719	1719	1719	1028
216	20240215	152900	128777327	1719	1719	1719	1719	0
217	20240215	152800	128777327	1719	1719	1719	1719	0
218	20240215	152700	128777327	1719	1719	1719	1719	0
219	20240215	152600	128777327	1719	1719	1719	1719	0
220	20240215	152500	128777327	1719	1719	1719	1719	0
221	20240215	152400	128777327	1719	1719	1719	1719	0
222	20240215	152300	128777327	1719	1719	1719	1719	0
223	20240215	152200	128777327	1719	1719	1719	1719	0
224	20240215	152100	128777327	1719	1719	1719	1719	0
225	20240215	152000	128777327	1719	1719	1719	1719	0
226	20240215	151900	128777327	1719	1718	1719	1718	1462
227	20240215	151800	126264228	1720	1719	1720	1719	33
228	20240215	151700	126207473	1720	1706	1721	1706	971
229	20240215	151600	124543656	1706	1706	1706	1706	87
230	20240215	151500	124395234	1706	1706	1706	1706	1506
231	20240215	151400	121825998	1706	1706	1706	1706	2
232	20240215	151300	121822586	1706	1706	1706	1706	0
233	20240215	151200	121822586	1706	1710	1710	1706	322
234	20240215	151100	121273114	1707	1707	1707	1707	0
235	20240215	151000	121273114	1707	1707	1707	1707	0
236	20240215	150900	121273114	1707	1708	1708	1707	415
237	20240215	150800	120564555	1710	1709	1710	1709	280
238	20240215	150700	120085876	1709	1709	1709	1709	1195
239	20240215	150600	118043621	1708	1705	1708	1705	1533
240	20240215	150500	115426786	1705	1702	1705	1702	596
241	20240215	150400	114411565	1702	1701	1702	1700	38
242	20240215	150300	114346932	1701	1701	1701	1701	24
243	20240215	150200	114306108	1700	1700	1700	1700	1
244	20240215	150100	114304408	1698	1698	1698	1698	0
245	20240215	150000	114304408	1698	1698	1698	1698	0
246	20240215	145900	114304408	1698	1698	1698	1698	20
247	20240215	145800	114270448	1697	1697	1697	1697	0
248	20240215	145700	114270448	1697	1697	1697	1697	103
249	20240215	145600	114095657	1696	1696	1696	1696	0
250	20240215	145500	114095657	1696	1696	1696	1696	0
251	20240215	145400	114095657	1696	1696	1696	1696	20
252	20240215	145300	114061737	1696	1696	1696	1696	0
253	20240215	145200	114061737	1696	1696	1696	1696	0
254	20240215	145100	114061737	1696	1696	1696	1696	0
255	20240215	145000	114061737	1696	1696	1696	1696	0
256	20240215	144900	114061737	1696	1696	1696	1696	0
257	20240215	144800	114061737	1696	1696	1696	1696	20
258	20240215	144700	114027817	1696	1696	1696	1696	0
259	20240215	144600	114027817	1696	1696	1696	1696	0
260	20240215	144500	114027817	1696	1696	1696	1696	0
261	20240215	144400	114027817	1696	1696	1696	1696	30
262	20240215	144300	113976937	1697	1696	1697	1696	207
263	20240215	144200	113625678	1697	1697	1697	1697	319
264	20240215	144100	113084335	1697	1697	1697	1697	0
265	20240215	144000	113084335	1697	1697	1697	1697	0
266	20240215	143900	113084335	1697	1697	1697	1697	0
267	20240215	143800	113084335	1697	1697	1697	1697	20
268	20240215	143700	113050395	1697	1697	1697	1697	0
269	20240215	143600	113050395	1697	1697	1697	1697	0
270	20240215	143500	113050395	1697	1697	1697	1697	0
271	20240215	143400	113050395	1697	1698	1698	1697	200
272	20240215	143300	112710824	1698	1698	1698	1698	0
273	20240215	143200	112710824	1698	1698	1698	1698	40
274	20240215	143100	112642904	1698	1698	1698	1698	0
275	20240215	143000	112642904	1698	1698	1698	1698	0
276	20240215	142900	112642904	1698	1698	1698	1698	0
277	20240215	142800	112642904	1698	1698	1698	1698	0
278	20240215	142700	112642904	1698	1698	1698	1698	20
279	20240215	142600	112608944	1699	1699	1699	1699	8
280	20240215	142500	112595352	1697	1697	1697	1697	0
281	20240215	142400	112595352	1697	1697	1697	1697	0
282	20240215	142300	112595352	1697	1697	1697	1697	0
283	20240215	142200	112595352	1697	1697	1697	1697	20
284	20240215	142100	112561412	1697	1697	1697	1697	0
285	20240215	142000	112561412	1697	1697	1697	1697	0
286	20240215	141900	112561412	1697	1697	1697	1697	0
287	20240215	141800	112561412	1697	1697	1697	1697	0
288	20240215	141700	112561412	1697	1699	1699	1697	500
289	20240215	141600	111712452	1699	1700	1700	1699	20
290	20240215	141500	111678457	1700	1700	1700	1700	0
291	20240215	141400	111678457	1700	1700	1700	1700	21
292	20240215	141300	111642757	1702	1702	1702	1702	6
293	20240215	141200	111632545	1700	1700	1700	1700	0
294	20240215	141100	111632545	1700	1696	1700	1696	230
295	20240215	141000	111241625	1696	1696	1696	1696	0
296	20240215	140900	111241625	1696	1696	1696	1696	0
297	20240215	140800	111241625	1696	1696	1696	1696	0
298	20240215	140700	111241625	1696	1696	1696	1696	30
299	20240215	140600	111190745	1696	1696	1696	1696	20
300	20240215	140500	111156825	1696	1696	1696	1696	0
301	20240215	140400	111156825	1696	1696	1696	1696	0
302	20240215	140300	111156825	1696	1696	1696	1696	1
303	20240215	140200	111155129	1696	1696	1696	1696	0
304	20240215	140100	111155129	1696	1696	1696	1696	0
305	20240215	140000	111155129	1696	1698	1698	1696	1020
306	20240215	135900	109424205	1698	1698	1698	1698	0
307	20240215	135800	109424205	1698	1698	1698	1698	0
308	20240215	135700	109424205	1698	1701	1701	1698	20
309	20240215	135600	109390239	1702	1702	1702	1702	1
310	20240215	135500	109388537	1702	1698	1702	1698	40
311	20240215	135400	109320537	1697	1697	1697	1697	0
312	20240215	135300	109320537	1697	1697	1697	1697	0
313	20240215	135200	109320537	1697	1697	1697	1697	0
314	20240215	135100	109320537	1697	1697	1697	1697	0
315	20240215	135000	109320537	1697	1699	1699	1697	20
316	20240215	134900	109286559	1699	1699	1699	1699	0
317	20240215	134800	109286559	1699	1699	1699	1699	10
318	20240215	134700	109269569	1703	1701	1703	1701	14
319	20240215	134600	109245753	1699	1699	1699	1699	0
320	20240215	134500	109245753	1699	1701	1703	1699	180
321	20240215	134400	108939311	1699	1699	1699	1699	0
322	20240215	134300	108939311	1699	1699	1699	1699	0
323	20240215	134200	108939311	1699	1699	1699	1699	0
324	20240215	134100	108939311	1699	1699	1699	1699	0
325	20240215	134000	108939311	1699	1699	1699	1699	657
326	20240215	133900	107823068	1699	1699	1699	1699	20
327	20240215	133800	107789088	1699	1699	1699	1699	0
328	20240215	133700	107789088	1699	1699	1699	1699	300
329	20240215	133600	107279388	1699	1699	1699	1699	0
330	20240215	133500	107279388	1699	1699	1699	1699	0
331	20240215	133400	107279388	1699	1699	1699	1699	22
332	20240215	133300	107242010	1699	1699	1699	1699	75
333	20240215	133200	107114585	1699	1699	1699	1699	0
334	20240215	133100	107114585	1699	1699	1699	1699	0
335	20240215	133000	107114585	1699	1699	1699	1699	30
336	20240215	132900	107063615	1699	1699	1700	1699	200
337	20240215	132800	106723811	1699	1699	1699	1699	20
338	20240215	132700	106689831	1699	1699	1699	1699	100
339	20240215	132600	106519931	1699	1699	1699	1699	4
340	20240215	132500	106513135	1702	1702	1702	1702	1
341	20240215	132400	106511433	1699	1699	1699	1699	0
342	20240215	132300	106511433	1699	1699	1699	1699	20
343	20240215	132200	106477453	1698	1698	1698	1698	0
344	20240215	132100	106477453	1698	1698	1698	1698	0
345	20240215	132000	106477453	1698	1698	1698	1698	0
346	20240215	131900	106477453	1698	1698	1698	1698	0
347	20240215	131800	106477453	1698	1698	1698	1698	20
348	20240215	131700	106443493	1698	1698	1698	1698	0
349	20240215	131600	106443493	1698	1698	1698	1698	0
350	20240215	131500	106443493	1698	1698	1698	1698	0
351	20240215	131400	106443493	1698	1698	1698	1698	0
352	20240215	131300	106443493	1698	1698	1698	1698	0
353	20240215	131200	106443493	1698	1703	1703	1698	34
354	20240215	131100	106385691	1703	1703	1703	1703	0
355	20240215	131000	106385691	1703	1703	1703	1703	0
356	20240215	130900	106385691	1703	1700	1703	1700	176
357	20240215	130800	106086148	1701	1701	1701	1701	35
358	20240215	130700	106026613	1701	1701	1701	1701	21
359	20240215	130600	105990892	1702	1701	1702	1701	493
360	20240215	130500	105152250	1698	1698	1698	1698	1723
361	20240215	130400	102226596	1698	1698	1698	1698	303
362	20240215	130300	101712102	1698	1698	1698	1698	0
363	20240215	130200	101712102	1698	1698	1698	1698	37
364	20240215	130100	101649276	1701	1701	1701	1701	0
365	20240215	130000	101649276	1701	1701	1701	1701	2
366	20240215	125900	101645874	1701	1701	1701	1701	5
367	20240215	125800	101637369	1701	1701	1701	1701	1
368	20240215	125700	101635668	1701	1700	1701	1700	265
369	20240215	125600	101184907	1700	1698	1700	1698	22
370	20240215	125500	101147549	1700	1700	1700	1700	700
371	20240215	125400	99957549	1698	1698	1698	1698	10
372	20240215	125300	99940569	1697	1697	1697	1697	0
373	20240215	125200	99940569	1697	1697	1697	1697	0
374	20240215	125100	99940569	1697	1697	1697	1697	21
375	20240215	125000	99904932	1700	1700	1700	1700	0
376	20240215	124900	99904932	1700	1700	1700	1700	103
377	20240215	124800	99729832	1700	1700	1700	1700	0
378	20240215	124700	99729832	1700	1700	1700	1700	0
379	20240215	124600	99729832	1700	1697	1700	1697	123
380	20240215	124500	99520795	1700	1700	1700	1700	200
381	20240215	124400	99180795	1700	1700	1700	1700	600
382	20240215	124300	98160795	1697	1697	1697	1697	0
383	20240215	124200	98160795	1697	1697	1697	1697	0
384	20240215	124100	98160795	1697	1697	1697	1697	10
385	20240215	124000	98143825	1697	1699	1699	1697	21
386	20240215	123900	98108182	1700	1700	1700	1700	0
387	20240215	123800	98108182	1700	1700	1700	1700	12
388	20240215	123700	98087782	1700	1700	1700	1700	0
389	20240215	123600	98087782	1700	1700	1700	1700	0
390	20240215	123500	98087782	1700	1700	1700	1700	21
391	20240215	123400	98052082	1701	1701	1701	1701	460
392	20240215	123300	97269622	1701	1701	1701	1701	0
393	20240215	123200	97269622	1701	1701	1701	1701	330
394	20240215	123100	96708292	1701	1701	1701	1701	0
395	20240215	123000	96708292	1701	1700	1701	1700	191
396	20240215	122900	96383422	1700	1700	1700	1700	0
397	20240215	122800	96383422	1700	1700	1700	1700	0
398	20240215	122700	96383422	1700	1700	1700	1700	0
399	20240215	122600	96383422	1700	1700	1700	1700	0
400	20240215	122500	96383422	1700	1700	1700	1700	0
401	20240215	122400	96383422	1700	1700	1700	1700	0
402	20240215	122300	96383422	1700	1700	1700	1700	0
403	20240215	122200	96383422	1700	1700	1700	1700	0
404	20240215	122100	96383422	1700	1700	1700	1700	0
405	20240215	122000	96383422	1700	1700	1700	1700	0
406	20240215	121900	96383422	1700	1700	1700	1700	134
407	20240215	121800	96155622	1700	1700	1700	1700	2558
408	20240215	121700	91807022	1700	1700	1700	1700	0
409	20240215	121600	91807022	1700	1700	1700	1700	0
410	20240215	121500	91807022	1700	1700	1700	1700	0
411	20240215	121400	91807022	1700	1700	1700	1700	0
412	20240215	121300	91807022	1700	1700	1700	1700	8
413	20240215	121200	91793422	1700	1700	1700	1700	20
414	20240215	121100	91759422	1700	1700	1700	1700	0
415	20240215	121000	91759422	1700	1700	1700	1700	860
416	20240215	120900	90297422	1700	1700	1700	1700	2
417	20240215	120800	90294022	1700	1694	1700	1694	1503
418	20240215	120700	87738940	1700	1700	1700	1700	0
419	20240215	120600	87738940	1700	1697	1700	1694	981
420	20240215	120500	86075721	1700	1700	1700	1700	504
421	20240215	120400	85218921	1700	1700	1700	1700	0
422	20240215	120300	85218921	1700	1700	1700	1700	0
423	20240215	120200	85218921	1700	1700	1700	1700	0
424	20240215	120100	85218921	1700	1700	1700	1700	0
425	20240215	120000	85218921	1700	1697	1700	1697	228
426	20240215	115900	84831330	1697	1697	1697	1697	3
427	20240215	115800	84826239	1700	1697	1700	1697	299
428	20240215	115700	84317954	1697	1697	1700	1697	501
429	20240215	115600	83466376	1696	1696	1696	1696	0
430	20240215	115500	83466376	1696	1696	1696	1696	1
431	20240215	115400	83464680	1697	1697	1697	1697	9
432	20240215	115300	83449407	1696	1697	1697	1696	66
433	20240215	115200	83337466	1696	1696	1696	1696	0
434	20240215	115100	83337466	1696	1696	1696	1696	0
435	20240215	115000	83337466	1696	1696	1696	1696	0
436	20240215	114900	83337466	1696	1697	1697	1696	542
437	20240215	114800	82417930	1697	1697	1697	1697	0
438	20240215	114700	82417930	1697	1697	1697	1697	1
439	20240215	114600	82416233	1699	1699	1699	1699	0
440	20240215	114500	82416233	1699	1699	1699	1699	2
441	20240215	114400	82412835	1699	1699	1699	1699	0
442	20240215	114300	82412835	1699	1699	1699	1699	5
443	20240215	114200	82404340	1700	1700	1700	1700	0
444	20240215	114100	82404340	1700	1700	1700	1700	0
445	20240215	114000	82404340	1700	1700	1700	1700	0
446	20240215	113900	82404340	1700	1700	1700	1700	0
447	20240215	113800	82404340	1700	1700	1700	1700	0
448	20240215	113700	82404340	1700	1700	1700	1700	0
449	20240215	113600	82404340	1700	1700	1700	1700	2
450	20240215	113500	82400940	1700	1700	1700	1700	0
451	20240215	113400	82400940	1700	1700	1700	1700	0
452	20240215	113300	82400940	1700	1700	1700	1700	0
453	20240215	113200	82400940	1700	1700	1700	1700	0
454	20240215	113100	82400940	1700	1700	1700	1700	18
455	20240215	113000	82370340	1700	1700	1700	1700	10
456	20240215	112900	82353340	1700	1700	1700	1700	0
457	20240215	112800	82353340	1700	1700	1700	1700	1
458	20240215	112700	82351640	1700	1700	1700	1700	1
459	20240215	112600	82349940	1700	1700	1700	1700	0
460	20240215	112500	82349940	1700	1700	1700	1700	20
461	20240215	112400	82315940	1700	1700	1700	1700	15
462	20240215	112300	82290440	1700	1700	1700	1700	0
463	20240215	112200	82290440	1700	1700	1700	1700	1
464	20240215	112100	82288740	1699	1699	1699	1699	0
465	20240215	112000	82288740	1699	1699	1699	1699	0
466	20240215	111900	82288740	1699	1693	1699	1693	1122
467	20240215	111800	80386898	1698	1698	1698	1698	0
468	20240215	111700	80386898	1698	1698	1698	1698	2
469	20240215	111600	80383502	1692	1692	1692	1692	0
470	20240215	111500	80383502	1692	1692	1692	1692	0
471	20240215	111400	80383502	1692	1692	1692	1692	0
472	20240215	111300	80383502	1692	1692	1692	1692	0
473	20240215	111200	80383502	1692	1692	1692	1692	0
474	20240215	111100	80383502	1692	1692	1692	1692	0
475	20240215	111000	80383502	1692	1692	1692	1692	490
476	20240215	110900	79554422	1698	1697	1698	1697	100
477	20240215	110800	79384635	1698	1697	1698	1697	50
478	20240215	110700	79299784	1697	1697	1697	1697	0
479	20240215	110600	79299784	1697	1697	1697	1697	0
480	20240215	110500	79299784	1697	1697	1697	1697	6
481	20240215	110400	79289602	1697	1697	1698	1697	66
482	20240215	110300	79177562	1697	1697	1697	1697	1
483	20240215	110200	79175865	1691	1691	1691	1691	0
484	20240215	110100	79175865	1691	1691	1691	1691	0
485	20240215	110000	79175865	1691	1691	1691	1691	0
486	20240215	105900	79175865	1691	1691	1691	1691	244
487	20240215	105800	78763261	1691	1692	1692	1691	3253
488	20240215	105700	73262338	1691	1691	1691	1691	0
489	20240215	105600	73262338	1691	1691	1691	1691	0
490	20240215	105500	73262338	1691	1691	1691	1691	0
491	20240215	105400	73262338	1691	1691	1691	1691	0
492	20240215	105300	73262338	1691	1691	1691	1691	0
493	20240215	105200	73262338	1691	1691	1691	1691	104
494	20240215	105100	73086474	1691	1691	1691	1691	0
495	20240215	105000	73086474	1691	1691	1691	1691	0
496	20240215	104900	73086474	1691	1691	1691	1691	0
497	20240215	104800	73086474	1691	1691	1691	1691	0
498	20240215	104700	73086474	1691	1691	1691	1691	1
499	20240215	104600	73084783	1689	1689	1689	1689	11
500	20240215	104500	73066204	1689	1689	1689	1689	200
501	20240215	104400	72728404	1689	1689	1689	1689	0
502	20240215	104300	72728404	1689	1689	1689	1689	0
503	20240215	104200	72728404	1689	1689	1689	1689	2855
504	20240215	104100	67906309	1689	1689	1689	1689	0
505	20240215	104000	67906309	1689	1690	1690	1689	692
506	20240215	103900	66737519	1691	1691	1691	1691	0
507	20240215	103800	66737519	1691	1691	1691	1691	0
508	20240215	103700	66737519	1691	1691	1691	1691	0
509	20240215	103600	66737519	1691	1691	1691	1691	0
510	20240215	103500	66737519	1691	1691	1691	1691	16
511	20240215	103400	66710463	1691	1691	1691	1691	184
512	20240215	103300	66399319	1689	1688	1689	1688	315
513	20240215	103200	65867584	1688	1688	1688	1688	0
514	20240215	103100	65867584	1688	1688	1688	1688	0
515	20240215	103000	65867584	1688	1688	1688	1688	0
516	20240215	102900	65867584	1688	1688	1688	1688	0
517	20240215	102800	65867584	1688	1688	1688	1688	0
518	20240215	102700	65867584	1688	1688	1688	1688	0
519	20240215	102600	65867584	1688	1688	1688	1688	0
520	20240215	102500	65867584	1688	1688	1688	1688	1
521	20240215	102400	65865896	1697	1697	1697	1697	100
522	20240215	102300	65696196	1697	1696	1697	1696	5
523	20240215	102200	65687712	1697	1697	1697	1697	0
524	20240215	102100	65687712	1697	1697	1697	1697	0
525	20240215	102000	65687712	1697	1696	1697	1696	6
526	20240215	101900	65677535	1682	1698	1698	1682	20
527	20240215	101800	65643861	1682	1682	1682	1682	0
528	20240215	101700	65643861	1682	1682	1682	1682	3
529	20240215	101600	65638815	1696	1697	1697	1696	1096
530	20240215	101500	63779225	1698	1697	1698	1697	15
531	20240215	101400	63753765	1697	1697	1697	1697	21
532	20240215	101300	63718128	1699	1696	1699	1696	253
533	20240215	101200	63288652	1696	1695	1696	1695	343
534	20240215	101100	62706978	1695	1689	1695	1689	1229
535	20240215	101000	60624511	1695	1689	1695	1689	250
536	20240215	100900	60200919	1689	1689	1689	1689	2
537	20240215	100800	60197541	1689	1689	1694	1689	47
538	20240215	100700	60118148	1693	1693	1693	1693	0
539	20240215	100600	60118148	1693	1693	1693	1693	0
540	20240215	100500	60118148	1693	1693	1693	1693	0
541	20240215	100400	60118148	1693	1693	1693	1693	28
542	20240215	100300	60070744	1696	1696	1696	1696	0
543	20240215	100200	60070744	1696	1696	1696	1696	1
544	20240215	100100	60069048	1696	1693	1696	1693	591
545	20240215	100000	59067205	1693	1693	1693	1693	1
546	20240215	095900	59065512	1680	1680	1680	1680	51
547	20240215	095800	58979832	1673	1673	1673	1673	0
548	20240215	095700	58979832	1673	1673	1673	1673	0
549	20240215	095600	58979832	1673	1677	1677	1673	1134
550	20240215	095500	57080824	1676	1677	1677	1676	100
551	20240215	095400	56913154	1676	1676	1676	1676	0
552	20240215	095300	56913154	1676	1676	1676	1676	0
553	20240215	095200	56913154	1676	1676	1676	1676	0
554	20240215	095100	56913154	1676	1683	1683	1676	722
555	20240215	095000	55701413	1683	1683	1683	1683	20
556	20240215	094900	55667753	1682	1682	1682	1682	2
557	20240215	094800	55664389	1680	1680	1680	1680	0
558	20240215	094700	55664389	1680	1680	1680	1680	0
559	20240215	094600	55664389	1680	1681	1681	1680	369
560	20240215	094500	55044457	1693	1692	1693	1692	221
561	20240215	094400	54670330	1680	1680	1680	1680	0
562	20240215	094300	54670330	1680	1680	1680	1680	26
563	20240215	094200	54626650	1681	1681	1693	1681	139
564	20240215	094100	54392187	1681	1679	1681	1679	418
565	20240215	094000	53689703	1679	1679	1679	1679	534
566	20240215	093900	52793117	1679	1676	1679	1676	221
567	20240215	093800	52422494	1671	1679	1679	1671	2881
568	20240215	093700	47605341	1679	1679	1679	1679	63
569	20240215	093600	47499564	1679	1679	1679	1679	100
570	20240215	093500	47331664	1680	1679	1680	1679	354
571	20240215	093400	46737288	1680	1680	1680	1680	0
572	20240215	093300	46737288	1680	1680	1680	1680	166
573	20240215	093200	46458408	1680	1680	1680	1680	284
574	20240215	093100	45981288	1681	1681	1681	1680	239
575	20240215	093000	45579663	1681	1686	1686	1681	2168
576	20240215	092900	41931327	1688	1688	1688	1688	0
577	20240215	092800	41931327	1688	1689	1689	1687	171
578	20240215	092700	41642638	1689	1689	1689	1689	49
579	20240215	092600	41559877	1689	1688	1689	1688	351
580	20240215	092500	40967388	1688	1688	1688	1688	0
581	20240215	092400	40967388	1688	1688	1688	1688	0
582	20240215	092300	40967388	1688	1687	1688	1687	119
583	20240215	092200	40766576	1688	1688	1688	1688	1
584	20240215	092100	40764888	1685	1686	1686	1685	1328
585	20240215	092000	38526508	1685	1685	1685	1685	950
586	20240215	091900	36925758	1685	1692	1692	1685	5403
587	20240215	091800	27792626	1693	1693	1693	1693	65
588	20240215	091700	27682581	1693	1694	1694	1692	604
589	20240215	091600	26660492	1699	1699	1699	1699	0
590	20240215	091500	26660492	1699	1699	1699	1699	13
591	20240215	091400	26638405	1699	1697	1699	1697	70
592	20240215	091300	26519566	1691	1691	1691	1691	0
593	20240215	091200	26519566	1691	1700	1700	1691	4030
594	20240215	091100	19704081	1693	1693	1693	1693	100
595	20240215	091000	19534781	1693	1693	1693	1693	0
596	20240215	090900	19534781	1693	1693	1693	1693	209
597	20240215	090800	19180944	1693	1693	1693	1692	1427
598	20240215	090700	16766061	1692	1692	1692	1692	500
599	20240215	090600	15920061	1692	1693	1693	1692	363
600	20240215	090500	15305514	1691	1692	1692	1691	1334
601	20240215	090400	13049086	1692	1696	1696	1690	2463
602	20240215	090300	8882630	1697	1709	1709	1695	3976
603	20240215	090200	2119424	1709	1728	1728	1709	1006
604	20240215	090100	381084	1728	1728	1728	1728	10
605	20240215	090000	363804	1708	1708	1708	1708	213