KissMeData/198440/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203000	253083180	1838	1838	1838	1838	336
3	20240215	202900	253083180	1838	1838	1838	1838	0
4	20240215	202800	253083180	1838	1838	1838	1838	0
5	20240215	202700	253083180	1838	1838	1838	1838	0
6	20240215	202600	253083180	1838	1838	1838	1838	0
7	20240215	202500	253083180	1838	1838	1838	1838	0
8	20240215	202400	253083180	1838	1838	1838	1838	0
9	20240215	202300	253083180	1838	1838	1838	1838	0
10	20240215	202200	253083180	1838	1838	1838	1838	0
11	20240215	202100	253083180	1838	1838	1838	1838	0
12	20240215	202000	253083180	1838	1838	1838	1838	0
13	20240215	201900	253083180	1838	1838	1838	1838	0
14	20240215	201800	253083180	1838	1838	1838	1838	0
15	20240215	201700	253083180	1838	1838	1838	1838	0
16	20240215	201600	253083180	1838	1838	1838	1838	0
17	20240215	201500	253083180	1838	1838	1838	1838	0
18	20240215	201400	253083180	1838	1838	1838	1838	0
19	20240215	201300	253083180	1838	1838	1838	1838	0
20	20240215	201200	253083180	1838	1838	1838	1838	0
21	20240215	201100	253083180	1838	1838	1838	1838	0
22	20240215	201000	253083180	1838	1838	1838	1838	0
23	20240215	200900	253083180	1838	1838	1838	1838	0
24	20240215	200800	253083180	1838	1838	1838	1838	0
25	20240215	200700	253083180	1838	1838	1838	1838	0
26	20240215	200600	253083180	1838	1838	1838	1838	0
27	20240215	200500	253083180	1838	1838	1838	1838	0
28	20240215	200400	253083180	1838	1838	1838	1838	0
29	20240215	200300	253083180	1838	1838	1838	1838	0
30	20240215	200200	253083180	1838	1838	1838	1838	0
31	20240215	200100	253083180	1838	1838	1838	1838	0
32	20240215	200000	253083180	1838	1838	1838	1838	336
33	20240215	195900	253083180	1838	1838	1838	1838	0
34	20240215	195800	253083180	1838	1838	1838	1838	0
35	20240215	195700	253083180	1838	1838	1838	1838	0
36	20240215	195600	253083180	1838	1838	1838	1838	0
37	20240215	195500	253083180	1838	1838	1838	1838	0
38	20240215	195400	253083180	1838	1838	1838	1838	0
39	20240215	195300	253083180	1838	1838	1838	1838	0
40	20240215	195200	253083180	1838	1838	1838	1838	0
41	20240215	195100	253083180	1838	1838	1838	1838	0
42	20240215	195000	253083180	1838	1838	1838	1838	0
43	20240215	194900	253083180	1838	1838	1838	1838	0
44	20240215	194800	253083180	1838	1838	1838	1838	0
45	20240215	194700	253083180	1838	1838	1838	1838	0
46	20240215	194600	253083180	1838	1838	1838	1838	0
47	20240215	194500	253083180	1838	1838	1838	1838	0
48	20240215	194400	253083180	1838	1838	1838	1838	0
49	20240215	194300	253083180	1838	1838	1838	1838	0
50	20240215	194200	253083180	1838	1838	1838	1838	0
51	20240215	194100	253083180	1838	1838	1838	1838	0
52	20240215	194000	253083180	1838	1838	1838	1838	0
53	20240215	193900	253083180	1838	1838	1838	1838	0
54	20240215	193800	253083180	1838	1838	1838	1838	0
55	20240215	193700	253083180	1838	1838	1838	1838	0
56	20240215	193600	253083180	1838	1838	1838	1838	0
57	20240215	193500	253083180	1838	1838	1838	1838	0
58	20240215	193400	253083180	1838	1838	1838	1838	0
59	20240215	193300	253083180	1838	1838	1838	1838	0
60	20240215	193200	253083180	1838	1838	1838	1838	0
61	20240215	193100	253083180	1838	1838	1838	1838	0
62	20240215	193000	253083180	1838	1838	1838	1838	336
63	20240215	192900	253083180	1838	1838	1838	1838	0
64	20240215	192800	253083180	1838	1838	1838	1838	0
65	20240215	192700	253083180	1838	1838	1838	1838	0
66	20240215	192600	253083180	1838	1838	1838	1838	0
67	20240215	192500	253083180	1838	1838	1838	1838	0
68	20240215	192400	253083180	1838	1838	1838	1838	0
69	20240215	192300	253083180	1838	1838	1838	1838	0
70	20240215	192200	253083180	1838	1838	1838	1838	0
71	20240215	192100	253083180	1838	1838	1838	1838	0
72	20240215	192000	253083180	1838	1838	1838	1838	0
73	20240215	191900	253083180	1838	1838	1838	1838	0
74	20240215	191800	253083180	1838	1838	1838	1838	0
75	20240215	191700	253083180	1838	1838	1838	1838	0
76	20240215	191600	253083180	1838	1838	1838	1838	0
77	20240215	191500	253083180	1838	1838	1838	1838	0
78	20240215	191400	253083180	1838	1838	1838	1838	0
79	20240215	191300	253083180	1838	1838	1838	1838	0
80	20240215	191200	253083180	1838	1838	1838	1838	0
81	20240215	191100	253083180	1838	1838	1838	1838	0
82	20240215	191000	253083180	1838	1838	1838	1838	0
83	20240215	190900	253083180	1838	1838	1838	1838	0
84	20240215	190800	253083180	1838	1838	1838	1838	0
85	20240215	190700	253083180	1838	1838	1838	1838	0
86	20240215	190600	253083180	1838	1838	1838	1838	0
87	20240215	190500	253083180	1838	1838	1838	1838	0
88	20240215	190400	253083180	1838	1838	1838	1838	0
89	20240215	190300	253083180	1838	1838	1838	1838	0
90	20240215	190200	253083180	1838	1838	1838	1838	0
91	20240215	190100	253083180	1838	1838	1838	1838	0
92	20240215	190000	253083180	1838	1838	1838	1838	336
93	20240215	185900	253083180	1838	1838	1838	1838	0
94	20240215	185800	253083180	1838	1838	1838	1838	0
95	20240215	185700	253083180	1838	1838	1838	1838	0
96	20240215	185600	253083180	1838	1838	1838	1838	0
97	20240215	185500	253083180	1838	1838	1838	1838	0
98	20240215	185400	253083180	1838	1838	1838	1838	0
99	20240215	185300	253083180	1838	1838	1838	1838	0
100	20240215	185200	253083180	1838	1838	1838	1838	0
101	20240215	185100	253083180	1838	1838	1838	1838	0
102	20240215	185000	253083180	1838	1838	1838	1838	0
103	20240215	184900	253083180	1838	1838	1838	1838	0
104	20240215	184800	253083180	1838	1838	1838	1838	0
105	20240215	184700	253083180	1838	1838	1838	1838	0
106	20240215	184600	253083180	1838	1838	1838	1838	0
107	20240215	184500	253083180	1838	1838	1838	1838	0
108	20240215	184400	253083180	1838	1838	1838	1838	0
109	20240215	184300	253083180	1838	1838	1838	1838	0
110	20240215	184200	253083180	1838	1838	1838	1838	0
111	20240215	184100	253083180	1838	1838	1838	1838	0
112	20240215	184000	253083180	1838	1838	1838	1838	0
113	20240215	183900	253083180	1838	1838	1838	1838	0
114	20240215	183800	253083180	1838	1838	1838	1838	0
115	20240215	183700	253083180	1838	1838	1838	1838	0
116	20240215	183600	253083180	1838	1838	1838	1838	0
117	20240215	183500	253083180	1838	1838	1838	1838	0
118	20240215	183400	253083180	1838	1838	1838	1838	0
119	20240215	183300	253083180	1838	1838	1838	1838	0
120	20240215	183200	253083180	1838	1838	1838	1838	0
121	20240215	183100	253083180	1838	1838	1838	1838	0
122	20240215	183000	253083180	1838	1838	1838	1838	336
123	20240215	182900	253083180	1838	1838	1838	1838	0
124	20240215	182800	253083180	1838	1838	1838	1838	0
125	20240215	182700	253083180	1838	1838	1838	1838	0
126	20240215	182600	253083180	1838	1838	1838	1838	0
127	20240215	182500	253083180	1838	1838	1838	1838	0
128	20240215	182400	253083180	1838	1838	1838	1838	0
129	20240215	182300	253083180	1838	1838	1838	1838	0
130	20240215	182200	253083180	1838	1838	1838	1838	0
131	20240215	182100	253083180	1838	1838	1838	1838	0
132	20240215	182000	253083180	1838	1838	1838	1838	0
133	20240215	181900	253083180	1838	1838	1838	1838	0
134	20240215	181800	253083180	1838	1838	1838	1838	0
135	20240215	181700	253083180	1838	1838	1838	1838	0
136	20240215	181600	253083180	1838	1838	1838	1838	0
137	20240215	181500	253083180	1838	1838	1838	1838	0
138	20240215	181400	253083180	1838	1838	1838	1838	0
139	20240215	181300	253083180	1838	1838	1838	1838	0
140	20240215	181200	253083180	1838	1838	1838	1838	0
141	20240215	181100	253083180	1838	1838	1838	1838	0
142	20240215	181000	253083180	1838	1838	1838	1838	0
143	20240215	180900	253083180	1838	1838	1838	1838	0
144	20240215	180800	253083180	1838	1838	1838	1838	0
145	20240215	180700	253083180	1838	1838	1838	1838	0
146	20240215	180600	253083180	1838	1838	1838	1838	0
147	20240215	180500	253083180	1838	1838	1838	1838	0
148	20240215	180400	253083180	1838	1838	1838	1838	0
149	20240215	180300	253083180	1838	1838	1838	1838	0
150	20240215	180200	253083180	1838	1838	1838	1838	0
151	20240215	180100	253083180	1838	1838	1838	1838	0
152	20240215	180000	253083180	1838	1838	1838	1838	336
153	20240215	175900	253083180	1838	1838	1838	1838	0
154	20240215	175800	253083180	1838	1838	1838	1838	0
155	20240215	175700	253083180	1838	1838	1838	1838	0
156	20240215	175600	253083180	1838	1838	1838	1838	0
157	20240215	175500	253083180	1838	1838	1838	1838	0
158	20240215	175400	253083180	1838	1838	1838	1838	0
159	20240215	175300	253083180	1838	1838	1838	1838	0
160	20240215	175200	253083180	1838	1838	1838	1838	0
161	20240215	175100	253083180	1838	1838	1838	1838	0
162	20240215	175000	253083180	1838	1838	1838	1838	0
163	20240215	174900	253083180	1838	1838	1838	1838	0
164	20240215	174800	253083180	1838	1838	1838	1838	0
165	20240215	174700	253083180	1838	1838	1838	1838	0
166	20240215	174600	253083180	1838	1838	1838	1838	0
167	20240215	174500	253083180	1838	1838	1838	1838	0
168	20240215	174400	253083180	1838	1838	1838	1838	0
169	20240215	174300	253083180	1838	1838	1838	1838	0
170	20240215	174200	253083180	1838	1838	1838	1838	0
171	20240215	174100	253083180	1838	1838	1838	1838	0
172	20240215	174000	253083180	1838	1838	1838	1838	0
173	20240215	173900	253083180	1838	1838	1838	1838	0
174	20240215	173800	253083180	1838	1838	1838	1838	0
175	20240215	173700	253083180	1838	1838	1838	1838	0
176	20240215	173600	253083180	1838	1838	1838	1838	0
177	20240215	173500	253083180	1838	1838	1838	1838	0
178	20240215	173400	253083180	1838	1838	1838	1838	0
179	20240215	173300	253083180	1838	1838	1838	1838	0
180	20240215	173200	253083180	1838	1838	1838	1838	0
181	20240215	173100	253083180	1838	1838	1838	1838	0
182	20240215	173000	253083180	1838	1838	1838	1838	336
183	20240215	172900	253083180	1838	1838	1838	1838	0
184	20240215	172800	253083180	1838	1838	1838	1838	0
185	20240215	172700	253083180	1838	1838	1838	1838	0
186	20240215	172600	253083180	1838	1838	1838	1838	0
187	20240215	172500	253083180	1838	1838	1838	1838	0
188	20240215	172400	253083180	1838	1838	1838	1838	0
189	20240215	172300	253083180	1838	1838	1838	1838	0
190	20240215	172200	253083180	1838	1838	1838	1838	0
191	20240215	172100	253083180	1838	1838	1838	1838	0
192	20240215	172000	253083180	1838	1838	1838	1838	0
193	20240215	171900	253083180	1838	1838	1838	1838	0
194	20240215	171800	253083180	1838	1838	1838	1838	0
195	20240215	171700	253083180	1838	1838	1838	1838	0
196	20240215	171600	253083180	1838	1838	1838	1838	0
197	20240215	171500	253083180	1838	1838	1838	1838	0
198	20240215	171400	253083180	1838	1838	1838	1838	0
199	20240215	171300	253083180	1838	1838	1838	1838	0
200	20240215	171200	253083180	1838	1838	1838	1838	0
201	20240215	171100	253083180	1838	1838	1838	1838	0
202	20240215	171000	253083180	1838	1838	1838	1838	0
203	20240215	170900	253083180	1838	1838	1838	1838	0
204	20240215	170800	253083180	1838	1838	1838	1838	0
205	20240215	170700	253083180	1838	1838	1838	1838	0
206	20240215	170600	253083180	1838	1838	1838	1838	0
207	20240215	170500	253083180	1838	1838	1838	1838	0
208	20240215	170400	253083180	1838	1838	1838	1838	0
209	20240215	170300	253083180	1838	1838	1838	1838	0
210	20240215	170200	253083180	1838	1838	1838	1838	0
211	20240215	170100	253083180	1838	1838	1838	1838	0
212	20240215	170000	253083180	1838	1838	1838	1838	336
213	20240215	165900	253083180	1838	1838	1838	1838	0
214	20240215	165800	253083180	1838	1838	1838	1838	0
215	20240215	165700	253083180	1838	1838	1838	1838	0
216	20240215	165600	253083180	1838	1838	1838	1838	0
217	20240215	165500	253083180	1838	1838	1838	1838	0
218	20240215	165400	253083180	1838	1838	1838	1838	0
219	20240215	165300	253083180	1838	1838	1838	1838	0
220	20240215	165200	253083180	1838	1838	1838	1838	0
221	20240215	165100	253083180	1838	1838	1838	1838	0
222	20240215	165000	253083180	1838	1838	1838	1838	0
223	20240215	164900	253083180	1838	1838	1838	1838	0
224	20240215	164800	253083180	1838	1838	1838	1838	0
225	20240215	164700	253083180	1838	1838	1838	1838	0
226	20240215	164600	253083180	1838	1838	1838	1838	0
227	20240215	164500	253083180	1838	1838	1838	1838	0
228	20240215	164400	253083180	1838	1838	1838	1838	0
229	20240215	164300	253083180	1838	1838	1838	1838	0
230	20240215	164200	253083180	1838	1838	1838	1838	0
231	20240215	164100	253083180	1838	1838	1838	1838	0
232	20240215	164000	253083180	1838	1838	1838	1838	0
233	20240215	163900	253083180	1838	1838	1838	1838	0
234	20240215	163800	253083180	1838	1838	1838	1838	0
235	20240215	163700	253083180	1838	1838	1838	1838	0
236	20240215	163600	253083180	1838	1838	1838	1838	0
237	20240215	163500	253083180	1838	1838	1838	1838	0
238	20240215	163400	253083180	1838	1838	1838	1838	0
239	20240215	163300	253083180	1838	1838	1838	1838	0
240	20240215	163200	253083180	1838	1838	1838	1838	0
241	20240215	163100	253083180	1838	1838	1838	1838	0
242	20240215	163000	253083180	1838	1838	1838	1838	336
243	20240215	162900	253083180	1838	1838	1838	1838	0
244	20240215	162800	253083180	1838	1838	1838	1838	0
245	20240215	162700	253083180	1838	1838	1838	1838	0
246	20240215	162600	253083180	1838	1838	1838	1838	0
247	20240215	162500	253083180	1838	1838	1838	1838	0
248	20240215	162400	253083180	1838	1838	1838	1838	0
249	20240215	162300	253083180	1838	1838	1838	1838	0
250	20240215	162200	253083180	1838	1838	1838	1838	0
251	20240215	162100	253083180	1838	1838	1838	1838	0
252	20240215	162000	253083180	1838	1838	1838	1838	0
253	20240215	161900	253083180	1838	1838	1838	1838	0
254	20240215	161800	253083180	1838	1838	1838	1838	0
255	20240215	161700	253083180	1838	1838	1838	1838	0
256	20240215	161600	253083180	1838	1838	1838	1838	0
257	20240215	161500	253083180	1838	1838	1838	1838	0
258	20240215	161400	253083180	1838	1838	1838	1838	0
259	20240215	161300	253083180	1838	1838	1838	1838	0
260	20240215	161200	253083180	1838	1838	1838	1838	0
261	20240215	161100	253083180	1838	1838	1838	1838	0
262	20240215	161000	253083180	1838	1838	1838	1838	0
263	20240215	160900	253083180	1838	1838	1838	1838	0
264	20240215	160800	253083180	1838	1838	1838	1838	0
265	20240215	160700	253083180	1838	1838	1838	1838	0
266	20240215	160600	253083180	1838	1838	1838	1838	0
267	20240215	160500	253083180	1838	1838	1838	1838	0
268	20240215	160400	253083180	1838	1838	1838	1838	0
269	20240215	160300	253083180	1838	1838	1838	1838	0
270	20240215	160200	253083180	1838	1838	1838	1838	0
271	20240215	160100	253083180	1838	1838	1838	1838	0
272	20240215	160000	253083180	1838	1838	1838	1838	336
273	20240215	155900	253083180	1838	1838	1838	1838	0
274	20240215	155800	253083180	1838	1838	1838	1838	0
275	20240215	155700	253083180	1838	1838	1838	1838	0
276	20240215	155600	253083180	1838	1838	1838	1838	0
277	20240215	155500	253083180	1838	1838	1838	1838	0
278	20240215	155400	253083180	1838	1838	1838	1838	0
279	20240215	155300	253083180	1838	1838	1838	1838	0
280	20240215	155200	253083180	1838	1838	1838	1838	0
281	20240215	155100	253083180	1838	1838	1838	1838	0
282	20240215	155000	253083180	1838	1838	1838	1838	0
283	20240215	154900	253083180	1838	1838	1838	1838	0
284	20240215	154800	253083180	1838	1838	1838	1838	0
285	20240215	154700	253083180	1838	1838	1838	1838	0
286	20240215	154600	253083180	1838	1838	1838	1838	0
287	20240215	154500	253083180	1838	1838	1838	1838	0
288	20240215	154400	253083180	1838	1838	1838	1838	0
289	20240215	154300	253083180	1838	1838	1838	1838	0
290	20240215	154200	253083180	1838	1838	1838	1838	0
291	20240215	154100	253083180	1838	1838	1838	1838	0
292	20240215	154000	253083180	1838	1838	1838	1838	0
293	20240215	153900	253083180	1838	1838	1838	1838	0
294	20240215	153800	253083180	1838	1838	1838	1838	0
295	20240215	153700	253083180	1838	1838	1838	1838	0
296	20240215	153600	253083180	1838	1838	1838	1838	0
297	20240215	153500	253083180	1838	1838	1838	1838	0
298	20240215	153400	253083180	1838	1838	1838	1838	0
299	20240215	153300	253083180	1838	1838	1838	1838	0
300	20240215	153200	253083180	1838	1838	1838	1838	0
301	20240215	153100	253083180	1838	1838	1838	1838	0
302	20240215	153000	253083180	1838	1838	1838	1838	672
303	20240215	152900	252465612	1831	1831	1831	1831	0
304	20240215	152800	252465612	1831	1831	1831	1831	0
305	20240215	152700	252465612	1831	1831	1831	1831	0
306	20240215	152600	252465612	1831	1831	1831	1831	0
307	20240215	152500	252465612	1831	1831	1831	1831	0
308	20240215	152400	252465612	1831	1831	1831	1831	0
309	20240215	152300	252465612	1831	1831	1831	1831	0
310	20240215	152200	252465612	1831	1831	1831	1831	0
311	20240215	152100	252465612	1831	1831	1831	1831	0
312	20240215	152000	252465612	1831	1831	1831	1831	0
313	20240215	151900	252465612	1831	1831	1831	1831	0
314	20240215	151800	252465612	1831	1831	1831	1831	50
315	20240215	151700	252374062	1831	1831	1831	1831	0
316	20240215	151600	252374062	1831	1831	1831	1831	0
317	20240215	151500	252374062	1831	1831	1831	1831	0
318	20240215	151400	252374062	1831	1835	1835	1831	5256
319	20240215	151300	242738131	1834	1834	1834	1834	0
320	20240215	151200	242738131	1834	1834	1834	1834	0
321	20240215	151100	242738131	1834	1834	1834	1834	0
322	20240215	151000	242738131	1834	1835	1835	1834	262
323	20240215	150900	242257517	1835	1835	1835	1835	0
324	20240215	150800	242257517	1835	1835	1835	1835	0
325	20240215	150700	242257517	1835	1835	1835	1835	0
326	20240215	150600	242257517	1835	1835	1835	1835	0
327	20240215	150500	242257517	1835	1835	1835	1835	0
328	20240215	150400	242257517	1835	1835	1835	1835	2
329	20240215	150300	242253847	1835	1835	1835	1835	1623
330	20240215	150200	239275642	1835	1835	1835	1835	372
331	20240215	150100	238593022	1835	1837	1837	1835	3
332	20240215	150000	238587513	1837	1837	1837	1837	0
333	20240215	145900	238587513	1837	1837	1837	1837	0
334	20240215	145800	238587513	1837	1837	1837	1837	0
335	20240215	145700	238587513	1837	1837	1837	1837	30
336	20240215	145600	238532403	1833	1833	1833	1833	0
337	20240215	145500	238532403	1833	1833	1833	1833	0
338	20240215	145400	238532403	1833	1833	1833	1833	0
339	20240215	145300	238532403	1833	1833	1833	1833	0
340	20240215	145200	238532403	1833	1833	1833	1833	0
341	20240215	145100	238532403	1833	1833	1833	1833	0
342	20240215	145000	238532403	1833	1833	1833	1833	0
343	20240215	144900	238532403	1833	1833	1833	1833	0
344	20240215	144800	238532403	1833	1833	1833	1833	0
345	20240215	144700	238532403	1833	1833	1833	1833	0
346	20240215	144600	238532403	1833	1833	1833	1833	0
347	20240215	144500	238532403	1833	1833	1833	1833	0
348	20240215	144400	238532403	1833	1833	1833	1833	0
349	20240215	144300	238532403	1833	1833	1833	1833	0
350	20240215	144200	238532403	1833	1833	1833	1833	0
351	20240215	144100	238532403	1833	1833	1833	1833	0
352	20240215	144000	238532403	1833	1833	1833	1833	0
353	20240215	143900	238532403	1833	1833	1833	1833	0
354	20240215	143800	238532403	1833	1833	1833	1833	0
355	20240215	143700	238532403	1833	1833	1833	1833	0
356	20240215	143600	238532403	1833	1833	1833	1833	0
357	20240215	143500	238532403	1833	1835	1835	1833	393
358	20240215	143400	237811940	1835	1835	1835	1835	14
359	20240215	143300	237786250	1833	1833	1833	1833	0
360	20240215	143200	237786250	1833	1833	1833	1833	0
361	20240215	143100	237786250	1833	1833	1833	1833	0
362	20240215	143000	237786250	1833	1833	1833	1833	216
363	20240215	142900	237390322	1833	1840	1840	1833	43
364	20240215	142800	237311433	1840	1840	1840	1840	4
365	20240215	142700	237304073	1832	1832	1832	1832	239
366	20240215	142600	236866225	1831	1831	1831	1831	0
367	20240215	142500	236866225	1831	1831	1831	1831	0
368	20240215	142400	236866225	1831	1831	1831	1831	0
369	20240215	142300	236866225	1831	1831	1831	1831	0
370	20240215	142200	236866225	1831	1831	1831	1831	0
371	20240215	142100	236866225	1831	1831	1831	1831	0
372	20240215	142000	236866225	1831	1831	1831	1831	0
373	20240215	141900	236866225	1831	1840	1840	1831	1761
374	20240215	141800	233636981	1840	1840	1840	1840	16
375	20240215	141700	233607541	1840	1840	1840	1840	953
376	20240215	141600	231854021	1840	1840	1840	1840	544
377	20240215	141500	230853061	1838	1838	1838	1838	0
378	20240215	141400	230853061	1838	1840	1840	1838	152
379	20240215	141300	230573649	1851	1850	1851	1841	7715
380	20240215	141200	216354747	1850	1851	1851	1850	218
381	20240215	141100	215951231	1851	1851	1851	1851	14
382	20240215	141000	215925317	1851	1851	1851	1851	1045
383	20240215	140900	213991022	1851	1850	1851	1850	565
384	20240215	140800	212945471	1850	1843	1850	1843	2319
385	20240215	140700	208665106	1843	1843	1843	1843	24
386	20240215	140600	208620874	1843	1845	1845	1843	103
387	20240215	140500	208430845	1841	1841	1841	1841	1
388	20240215	140400	208429004	1841	1841	1841	1841	0
389	20240215	140300	208429004	1841	1841	1841	1841	0
390	20240215	140200	208429004	1841	1841	1841	1841	15
391	20240215	140100	208401389	1845	1845	1845	1845	0
392	20240215	140000	208401389	1845	1845	1845	1845	0
393	20240215	135900	208401389	1845	1845	1845	1845	10
394	20240215	135800	208382939	1845	1845	1845	1845	0
395	20240215	135700	208382939	1845	1845	1845	1845	0
396	20240215	135600	208382939	1845	1845	1845	1845	0
397	20240215	135500	208382939	1845	1845	1845	1845	0
398	20240215	135400	208382939	1845	1845	1845	1845	0
399	20240215	135300	208382939	1845	1845	1845	1845	0
400	20240215	135200	208382939	1845	1845	1845	1845	0
401	20240215	135100	208382939	1845	1845	1845	1845	0
402	20240215	135000	208382939	1845	1845	1845	1845	0
403	20240215	134900	208382939	1845	1845	1845	1845	0
404	20240215	134800	208382939	1845	1845	1845	1845	1
405	20240215	134700	208381094	1845	1845	1845	1845	0
406	20240215	134600	208381094	1845	1845	1845	1845	0
407	20240215	134500	208381094	1845	1845	1845	1845	0
408	20240215	134400	208381094	1845	1845	1845	1845	0
409	20240215	134300	208381094	1845	1845	1845	1845	0
410	20240215	134200	208381094	1845	1845	1845	1845	1
411	20240215	134100	208379249	1845	1845	1845	1845	504
412	20240215	134000	207449369	1845	1846	1846	1845	349
413	20240215	133900	206805126	1845	1845	1845	1845	2
414	20240215	133800	206801436	1845	1845	1845	1845	2
415	20240215	133700	206797746	1845	1845	1845	1845	67
416	20240215	133600	206674131	1845	1845	1845	1845	0
417	20240215	133500	206674131	1845	1845	1845	1845	0
418	20240215	133400	206674131	1845	1845	1845	1845	0
419	20240215	133300	206674131	1845	1845	1845	1845	0
420	20240215	133200	206674131	1845	1845	1845	1845	0
421	20240215	133100	206674131	1845	1845	1845	1845	0
422	20240215	133000	206674131	1845	1845	1845	1845	1525
423	20240215	132900	203860506	1845	1845	1845	1845	5
424	20240215	132800	203851281	1846	1846	1846	1846	0
425	20240215	132700	203851281	1846	1846	1846	1846	15
426	20240215	132600	203823591	1846	1846	1846	1846	1102
427	20240215	132500	201789299	1838	1840	1840	1838	240
428	20240215	132400	201347709	1840	1840	1840	1840	0
429	20240215	132300	201347709	1840	1842	1842	1840	157
430	20240215	132200	201058700	1842	1845	1845	1842	1530
431	20240215	132100	198240040	1846	1846	1846	1846	0
432	20240215	132000	198240040	1846	1846	1846	1846	89
433	20240215	131900	198075746	1846	1846	1846	1846	0
434	20240215	131800	198075746	1846	1846	1846	1846	5
435	20240215	131700	198066516	1846	1849	1849	1846	169
436	20240215	131600	197754173	1849	1849	1849	1849	0
437	20240215	131500	197754173	1849	1849	1849	1849	10
438	20240215	131400	197735683	1849	1850	1850	1849	57
439	20240215	131300	197630278	1850	1850	1850	1850	100
440	20240215	131200	197445278	1849	1849	1849	1849	1167
441	20240215	131100	195287495	1849	1849	1849	1849	10
442	20240215	131000	195269005	1849	1849	1849	1849	20
443	20240215	130900	195232025	1849	1849	1849	1848	1404
444	20240215	130800	192637130	1849	1849	1849	1849	67
445	20240215	130700	192513247	1850	1850	1850	1850	26
446	20240215	130600	192465147	1850	1850	1850	1850	543
447	20240215	130500	191460597	1850	1850	1850	1850	1
448	20240215	130400	191458747	1850	1850	1850	1850	2
449	20240215	130300	191455047	1850	1850	1850	1850	0
450	20240215	130200	191455047	1850	1850	1850	1850	100
451	20240215	130100	191270047	1850	1850	1850	1850	6
452	20240215	130000	191258947	1848	1848	1848	1848	0
453	20240215	125900	191258947	1848	1848	1848	1848	1
454	20240215	125800	191257099	1850	1850	1850	1850	0
455	20240215	125700	191257099	1850	1850	1850	1850	0
456	20240215	125600	191257099	1850	1850	1850	1850	0
457	20240215	125500	191257099	1850	1850	1850	1850	1000
458	20240215	125400	189407099	1850	1850	1850	1850	270
459	20240215	125300	188907599	1850	1850	1850	1850	0
460	20240215	125200	188907599	1850	1850	1850	1850	0
461	20240215	125100	188907599	1850	1850	1850	1850	15
462	20240215	125000	188879849	1846	1846	1846	1846	1
463	20240215	124900	188878003	1850	1850	1850	1850	0
464	20240215	124800	188878003	1850	1850	1850	1850	1
465	20240215	124700	188876153	1850	1850	1850	1850	0
466	20240215	124600	188876153	1850	1850	1850	1850	0
467	20240215	124500	188876153	1850	1850	1850	1850	11
468	20240215	124400	188855803	1850	1850	1850	1850	0
469	20240215	124300	188855803	1850	1850	1850	1850	67
470	20240215	124200	188731853	1850	1850	1850	1850	0
471	20240215	124100	188731853	1850	1851	1851	1850	129
472	20240215	124000	188493108	1850	1850	1850	1850	622
473	20240215	123900	187342408	1850	1850	1850	1850	0
474	20240215	123800	187342408	1850	1850	1850	1850	0
475	20240215	123700	187342408	1850	1846	1850	1846	12
476	20240215	123600	187320212	1850	1850	1850	1850	0
477	20240215	123500	187320212	1850	1850	1850	1850	20
478	20240215	123400	187283212	1851	1851	1851	1851	0
479	20240215	123300	187283212	1851	1851	1851	1851	0
480	20240215	123200	187283212	1851	1851	1851	1851	10
481	20240215	123100	187264702	1852	1852	1852	1852	38
482	20240215	123000	187194326	1853	1853	1853	1853	0
483	20240215	122900	187194326	1853	1853	1853	1853	0
484	20240215	122800	187194326	1853	1853	1853	1853	5
485	20240215	122700	187185061	1853	1853	1853	1853	170
486	20240215	122600	186870051	1853	1852	1853	1852	189
487	20240215	122500	186519835	1853	1853	1853	1853	0
488	20240215	122400	186519835	1853	1842	1853	1840	68
489	20240215	122300	186394256	1852	1852	1852	1852	380
490	20240215	122200	185690496	1842	1842	1842	1842	0
491	20240215	122100	185690496	1842	1842	1842	1842	0
492	20240215	122000	185690496	1842	1842	1842	1842	20
493	20240215	121900	185653656	1840	1853	1853	1838	6658
494	20240215	121800	173393190	1853	1853	1853	1853	0
495	20240215	121700	173393190	1853	1853	1853	1853	172
496	20240215	121600	173074474	1853	1853	1853	1853	279
497	20240215	121500	172557487	1853	1853	1853	1853	11
498	20240215	121400	172537104	1854	1854	1854	1853	298
499	20240215	121300	171984613	1854	1845	1854	1845	4968
500	20240215	121200	162801144	1845	1843	1845	1843	3205
501	20240215	121100	156888541	1843	1843	1843	1843	1
502	20240215	121000	156886698	1843	1843	1843	1843	0
503	20240215	120900	156886698	1843	1843	1843	1843	1110
504	20240215	120800	154840968	1843	1840	1843	1840	3184
505	20240215	120700	148975900	1838	1838	1838	1838	584
506	20240215	120600	147902508	1837	1838	1838	1837	12
507	20240215	120500	147880454	1836	1836	1836	1836	1
508	20240215	120400	147878618	1836	1836	1836	1836	90
509	20240215	120300	147713378	1836	1836	1836	1836	7
510	20240215	120200	147700526	1836	1839	1839	1836	161
511	20240215	120100	147404462	1839	1839	1839	1839	0
512	20240215	120000	147404462	1839	1839	1839	1839	0
513	20240215	115900	147404462	1839	1839	1839	1839	1
514	20240215	115800	147402623	1839	1839	1839	1839	0
515	20240215	115700	147402623	1839	1842	1842	1839	903
516	20240215	115600	145740217	1843	1843	1843	1843	0
517	20240215	115500	145740217	1843	1843	1843	1843	0
518	20240215	115400	145740217	1843	1843	1843	1843	0
519	20240215	115300	145740217	1843	1843	1843	1843	35
520	20240215	115200	145675712	1843	1845	1845	1843	112
521	20240215	115100	145469272	1845	1845	1845	1845	5
522	20240215	115000	145460047	1845	1845	1845	1845	19
523	20240215	114900	145424992	1845	1844	1845	1844	2838
524	20240215	114800	140188911	1844	1844	1844	1844	70
525	20240215	114700	140059831	1844	1844	1844	1844	20
526	20240215	114600	140022951	1844	1845	1845	1844	118
527	20240215	114500	139805321	1845	1845	1845	1845	51
528	20240215	114400	139711226	1844	1843	1844	1843	230
529	20240215	114300	139287111	1844	1844	1844	1844	52
530	20240215	114200	139191223	1844	1844	1844	1844	67
531	20240215	114100	139067675	1844	1844	1844	1844	57
532	20240215	114000	138962567	1844	1843	1844	1843	233
533	20240215	113900	138532935	1844	1843	1844	1843	16
534	20240215	113800	138503433	1843	1843	1843	1843	28
535	20240215	113700	138451829	1843	1843	1843	1843	2
536	20240215	113600	138448143	1844	1844	1844	1844	50
537	20240215	113500	138355943	1843	1843	1843	1843	21
538	20240215	113400	138317240	1841	1841	1841	1841	80
539	20240215	113300	138169960	1841	1841	1841	1841	0
540	20240215	113200	138169960	1841	1841	1841	1841	0
541	20240215	113100	138169960	1841	1841	1841	1841	54
542	20240215	113000	138070546	1841	1841	1841	1841	0
543	20240215	112900	138070546	1841	1841	1841	1841	0
544	20240215	112800	138070546	1841	1842	1842	1841	97
545	20240215	112700	137891968	1841	1841	1841	1841	67
546	20240215	112600	137768621	1841	1841	1841	1841	51
547	20240215	112500	137674730	1840	1839	1840	1839	258
548	20240215	112400	137200225	1839	1839	1839	1839	0
549	20240215	112300	137200225	1839	1839	1839	1839	0
550	20240215	112200	137200225	1839	1839	1839	1839	0
551	20240215	112100	137200225	1839	1839	1839	1839	0
552	20240215	112000	137200225	1839	1839	1839	1839	0
553	20240215	111900	137200225	1839	1839	1839	1839	16
554	20240215	111800	137170801	1836	1836	1836	1836	2
555	20240215	111700	137167129	1834	1834	1834	1834	0
556	20240215	111600	137167129	1834	1834	1834	1834	0
557	20240215	111500	137167129	1834	1835	1835	1834	1306
558	20240215	111400	134770948	1834	1834	1834	1834	2415
559	20240215	111300	130341838	1834	1834	1834	1834	0
560	20240215	111200	130341838	1834	1834	1834	1834	0
561	20240215	111100	130341838	1834	1834	1834	1834	26
562	20240215	111000	130294154	1835	1835	1835	1835	138
563	20240215	110900	130040924	1836	1836	1836	1836	260
564	20240215	110800	129563564	1836	1836	1836	1836	0
565	20240215	110700	129563564	1836	1836	1836	1836	67
566	20240215	110600	129440552	1835	1836	1836	1835	32
567	20240215	110500	129381818	1838	1838	1838	1838	0
568	20240215	110400	129381818	1838	1838	1838	1838	1
569	20240215	110300	129379980	1837	1836	1837	1836	2
570	20240215	110200	129376307	1835	1835	1835	1835	0
571	20240215	110100	129376307	1835	1835	1835	1835	0
572	20240215	110000	129376307	1835	1835	1835	1835	0
573	20240215	105900	129376307	1835	1835	1835	1835	0
574	20240215	105800	129376307	1835	1835	1835	1835	0
575	20240215	105700	129376307	1835	1842	1842	1835	179
576	20240215	105600	129047267	1840	1840	1840	1840	0
577	20240215	105500	129047267	1840	1844	1844	1840	105
578	20240215	105400	128853667	1844	1844	1844	1844	10
579	20240215	105300	128835227	1840	1844	1844	1840	589
580	20240215	105200	127751463	1841	1845	1845	1841	4
581	20240215	105100	127744095	1845	1845	1845	1844	4
582	20240215	105000	127736717	1844	1845	1845	1844	16
583	20240215	104900	127707198	1845	1843	1845	1843	1065
584	20240215	104800	125742300	1844	1840	1844	1840	534
585	20240215	104700	124759604	1844	1844	1844	1844	0
586	20240215	104600	124759604	1844	1844	1844	1844	0
587	20240215	104500	124759604	1844	1844	1844	1844	35
588	20240215	104400	124695064	1845	1844	1845	1839	6166
589	20240215	104300	113353955	1844	1843	1844	1843	313
590	20240215	104200	112777071	1842	1843	1843	1842	30
591	20240215	104100	112721801	1843	1843	1843	1843	0
592	20240215	104000	112721801	1843	1840	1843	1840	520
593	20240215	103900	111763503	1841	1842	1842	1841	214
594	20240215	103800	111369359	1843	1843	1843	1843	251
595	20240215	103700	110906766	1843	1843	1843	1843	1200
596	20240215	103600	108695166	1843	1843	1843	1843	0
597	20240215	103500	108695166	1843	1843	1843	1843	0
598	20240215	103400	108695166	1843	1840	1843	1840	1376
599	20240215	103300	106159841	1840	1842	1842	1840	11
600	20240215	103200	106139595	1841	1842	1842	1841	81
601	20240215	103100	105990453	1841	1843	1843	1841	361
602	20240215	103000	105325751	1842	1842	1843	1842	671
603	20240215	102900	104089519	1843	1843	1843	1843	310
604	20240215	102800	103518189	1845	1842	1845	1842	172
605	20240215	102700	103200978	1841	1839	1841	1839	2782
606	20240215	102600	98082088	1836	1837	1837	1836	39
607	20240215	102500	98010483	1839	1838	1839	1838	15001
608	20240215	102400	70423667	1834	1834	1834	1834	5
609	20240215	102300	70414497	1839	1839	1839	1839	0
610	20240215	102200	70414497	1839	1839	1839	1839	10
611	20240215	102100	70396107	1839	1839	1839	1839	0
612	20240215	102000	70396107	1839	1839	1839	1839	6
613	20240215	101900	70385073	1834	1834	1834	1834	14
614	20240215	101800	70359397	1834	1834	1834	1834	0
615	20240215	101700	70359397	1834	1834	1834	1834	30
616	20240215	101600	70304377	1834	1838	1838	1834	676
617	20240215	101500	69063059	1838	1840	1840	1838	345
618	20240215	101400	68428859	1840	1839	1840	1838	1045
619	20240215	101300	66506414	1839	1839	1840	1839	598
620	20240215	101200	65406639	1839	1838	1839	1838	208
621	20240215	101100	65024169	1838	1837	1838	1836	727
622	20240215	101000	63688587	1837	1837	1837	1837	104
623	20240215	100900	63497539	1835	1837	1837	1835	575
624	20240215	100800	62441526	1836	1834	1836	1834	353
625	20240215	100700	61793906	1834	1834	1834	1831	136
626	20240215	100600	61544584	1837	1837	1837	1837	0
627	20240215	100500	61544584	1837	1837	1837	1837	0
628	20240215	100400	61544584	1837	1837	1837	1837	500
629	20240215	100300	60626084	1837	1834	1838	1834	176
630	20240215	100200	60302702	1834	1832	1834	1832	2884
631	20240215	100100	55017886	1832	1828	1832	1828	5010
632	20240215	100000	45849113	1826	1827	1827	1826	904
633	20240215	095900	44197842	1828	1828	1829	1827	536
634	20240215	095800	43217818	1828	1828	1828	1828	50
635	20240215	095700	43126418	1828	1827	1828	1827	60
636	20240215	095600	43016748	1829	1829	1829	1829	25
637	20240215	095500	42971023	1828	1828	1828	1827	557
638	20240215	095400	41953328	1827	1827	1827	1827	150
639	20240215	095300	41679278	1826	1826	1827	1826	210
640	20240215	095200	41295762	1826	1826	1826	1826	44
641	20240215	095100	41215418	1826	1826	1826	1826	0
642	20240215	095000	41215418	1826	1826	1826	1826	0
643	20240215	094900	41215418	1826	1825	1826	1824	257
644	20240215	094800	40746201	1827	1827	1827	1824	1964
645	20240215	094700	37160066	1827	1827	1827	1826	255
646	20240215	094600	36694430	1826	1826	1826	1826	469
647	20240215	094500	35838036	1826	1826	1826	1826	0
648	20240215	094400	35838036	1826	1826	1826	1826	4
649	20240215	094300	35830732	1826	1826	1826	1826	1055
650	20240215	094200	33904302	1826	1826	1826	1826	1
651	20240215	094100	33902476	1823	1822	1823	1822	1357
652	20240215	094000	31428670	1830	1832	1832	1830	2049
653	20240215	093900	27678928	1831	1830	1831	1830	612
654	20240215	093800	26558966	1830	1831	1831	1830	60
655	20240215	093700	26449107	1831	1831	1831	1831	500
656	20240215	093600	25533607	1831	1831	1831	1831	1
657	20240215	093500	25531776	1822	1830	1830	1822	25
658	20240215	093400	25486034	1830	1830	1830	1830	25
659	20240215	093300	25440284	1831	1831	1831	1831	1
660	20240215	093200	25438453	1831	1829	1831	1829	200
661	20240215	093100	25072396	1813	1813	1813	1813	0
662	20240215	093000	25072396	1813	1813	1813	1813	0
663	20240215	092900	25072396	1813	1815	1815	1813	68
664	20240215	092800	24949077	1813	1813	1813	1813	0
665	20240215	092700	24949077	1813	1823	1823	1813	196
666	20240215	092600	24593219	1813	1813	1813	1813	0
667	20240215	092500	24593219	1813	1813	1813	1813	82
668	20240215	092400	24444553	1813	1813	1813	1813	0
669	20240215	092300	24444553	1813	1813	1813	1813	1
670	20240215	092200	24442740	1813	1813	1813	1813	2
671	20240215	092100	24439114	1808	1808	1808	1808	11
672	20240215	092000	24419226	1830	1821	1830	1821	112
673	20240215	091900	24214553	1821	1818	1822	1818	2007
674	20240215	091800	20562938	1819	1807	1819	1807	3047
675	20240215	091700	15035947	1809	1809	1809	1809	72
676	20240215	091600	14905699	1809	1810	1810	1809	80
677	20240215	091500	14760929	1812	1812	1812	1812	396
678	20240215	091400	14043377	1812	1812	1812	1812	4
679	20240215	091300	14036129	1812	1816	1817	1812	125
680	20240215	091200	13809415	1817	1817	1817	1817	1
681	20240215	091100	13807598	1819	1820	1820	1819	79
682	20240215	091000	13663868	1821	1821	1821	1821	10
683	20240215	090900	13645658	1821	1809	1821	1809	4639
684	20240215	090800	5218860	1800	1809	1809	1800	1025
685	20240215	090700	3373826	1810	1810	1810	1810	0
686	20240215	090600	3373826	1810	1810	1810	1810	2
687	20240215	090500	3370206	1810	1810	1810	1810	153
688	20240215	090400	3093276	1812	1809	1812	1809	253
689	20240215	090300	2635537	1810	1810	1810	1810	4
690	20240215	090200	2628297	1801	1801	1801	1801	0
691	20240215	090100	2628297	1801	1803	1803	1800	1120
692	20240215	090000	612203	1800	1800	1802	1800	340