KissMeData/006340/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184700	170001134	1238	1238	1238	1238	1014
3	20240215	184600	170001134	1238	1238	1238	1238	0
4	20240215	184500	170001134	1238	1238	1238	1238	0
5	20240215	184400	170001134	1238	1238	1238	1238	0
6	20240215	184300	170001134	1238	1238	1238	1238	0
7	20240215	184200	170001134	1238	1238	1238	1238	0
8	20240215	184100	170001134	1238	1238	1238	1238	0
9	20240215	184000	170001134	1238	1238	1238	1238	0
10	20240215	183900	170001134	1238	1238	1238	1238	0
11	20240215	183800	170001134	1238	1238	1238	1238	0
12	20240215	183700	170001134	1238	1238	1238	1238	0
13	20240215	183600	170001134	1238	1238	1238	1238	0
14	20240215	183500	170001134	1238	1238	1238	1238	0
15	20240215	183400	170001134	1238	1238	1238	1238	0
16	20240215	183300	170001134	1238	1238	1238	1238	0
17	20240215	183200	170001134	1238	1238	1238	1238	0
18	20240215	183100	170001134	1238	1238	1238	1238	0
19	20240215	183000	170001134	1238	1238	1238	1238	0
20	20240215	182900	170001134	1238	1238	1238	1238	0
21	20240215	182800	170001134	1238	1238	1238	1238	0
22	20240215	182700	170001134	1238	1238	1238	1238	0
23	20240215	182600	170001134	1238	1238	1238	1238	0
24	20240215	182500	170001134	1238	1238	1238	1238	0
25	20240215	182400	170001134	1238	1238	1238	1238	0
26	20240215	182300	170001134	1238	1238	1238	1238	0
27	20240215	182200	170001134	1238	1238	1238	1238	0
28	20240215	182100	170001134	1238	1238	1238	1238	0
29	20240215	182000	170001134	1238	1238	1238	1238	0
30	20240215	181900	170001134	1238	1238	1238	1238	0
31	20240215	181800	170001134	1238	1238	1238	1238	0
32	20240215	181700	170001134	1238	1238	1238	1238	1014
33	20240215	181600	170001134	1238	1238	1238	1238	0
34	20240215	181500	170001134	1238	1238	1238	1238	0
35	20240215	181400	170001134	1238	1238	1238	1238	0
36	20240215	181300	170001134	1238	1238	1238	1238	0
37	20240215	181200	170001134	1238	1238	1238	1238	0
38	20240215	181100	170001134	1238	1238	1238	1238	0
39	20240215	181000	170001134	1238	1238	1238	1238	0
40	20240215	180900	170001134	1238	1238	1238	1238	0
41	20240215	180800	170001134	1238	1238	1238	1238	0
42	20240215	180700	170001134	1238	1238	1238	1238	0
43	20240215	180600	170001134	1238	1238	1238	1238	0
44	20240215	180500	170001134	1238	1238	1238	1238	0
45	20240215	180400	170001134	1238	1238	1238	1238	0
46	20240215	180300	170001134	1238	1238	1238	1238	0
47	20240215	180200	170001134	1238	1238	1238	1238	0
48	20240215	180100	170001134	1238	1238	1238	1238	0
49	20240215	180000	170001134	1238	1238	1238	1238	0
50	20240215	175900	170001134	1238	1238	1238	1238	0
51	20240215	175800	170001134	1238	1238	1238	1238	0
52	20240215	175700	170001134	1238	1238	1238	1238	0
53	20240215	175600	170001134	1238	1238	1238	1238	0
54	20240215	175500	170001134	1238	1238	1238	1238	0
55	20240215	175400	170001134	1238	1238	1238	1238	0
56	20240215	175300	170001134	1238	1238	1238	1238	0
57	20240215	175200	170001134	1238	1238	1238	1238	0
58	20240215	175100	170001134	1238	1238	1238	1238	0
59	20240215	175000	170001134	1238	1238	1238	1238	0
60	20240215	174900	170001134	1238	1238	1238	1238	0
61	20240215	174800	170001134	1238	1238	1238	1238	0
62	20240215	174700	170001134	1238	1238	1238	1238	1014
63	20240215	174600	170001134	1238	1238	1238	1238	0
64	20240215	174500	170001134	1238	1238	1238	1238	0
65	20240215	174400	170001134	1238	1238	1238	1238	0
66	20240215	174300	170001134	1238	1238	1238	1238	0
67	20240215	174200	170001134	1238	1238	1238	1238	0
68	20240215	174100	170001134	1238	1238	1238	1238	0
69	20240215	174000	170001134	1238	1238	1238	1238	0
70	20240215	173900	170001134	1238	1238	1238	1238	0
71	20240215	173800	170001134	1238	1238	1238	1238	0
72	20240215	173700	170001134	1238	1238	1238	1238	0
73	20240215	173600	170001134	1238	1238	1238	1238	0
74	20240215	173500	170001134	1238	1238	1238	1238	0
75	20240215	173400	170001134	1238	1238	1238	1238	0
76	20240215	173300	170001134	1238	1238	1238	1238	0
77	20240215	173200	170001134	1238	1238	1238	1238	0
78	20240215	173100	170001134	1238	1238	1238	1238	0
79	20240215	173000	170001134	1238	1238	1238	1238	0
80	20240215	172900	170001134	1238	1238	1238	1238	0
81	20240215	172800	170001134	1238	1238	1238	1238	0
82	20240215	172700	170001134	1238	1238	1238	1238	0
83	20240215	172600	170001134	1238	1238	1238	1238	0
84	20240215	172500	170001134	1238	1238	1238	1238	0
85	20240215	172400	170001134	1238	1238	1238	1238	0
86	20240215	172300	170001134	1238	1238	1238	1238	0
87	20240215	172200	170001134	1238	1238	1238	1238	0
88	20240215	172100	170001134	1238	1238	1238	1238	0
89	20240215	172000	170001134	1238	1238	1238	1238	0
90	20240215	171900	170001134	1238	1238	1238	1238	0
91	20240215	171800	170001134	1238	1238	1238	1238	0
92	20240215	171700	170001134	1238	1238	1238	1238	1014
93	20240215	171600	170001134	1238	1238	1238	1238	0
94	20240215	171500	170001134	1238	1238	1238	1238	0
95	20240215	171400	170001134	1238	1238	1238	1238	0
96	20240215	171300	170001134	1238	1238	1238	1238	0
97	20240215	171200	170001134	1238	1238	1238	1238	0
98	20240215	171100	170001134	1238	1238	1238	1238	0
99	20240215	171000	170001134	1238	1238	1238	1238	0
100	20240215	170900	170001134	1238	1238	1238	1238	0
101	20240215	170800	170001134	1238	1238	1238	1238	0
102	20240215	170700	170001134	1238	1238	1238	1238	0
103	20240215	170600	170001134	1238	1238	1238	1238	0
104	20240215	170500	170001134	1238	1238	1238	1238	0
105	20240215	170400	170001134	1238	1238	1238	1238	0
106	20240215	170300	170001134	1238	1238	1238	1238	0
107	20240215	170200	170001134	1238	1238	1238	1238	0
108	20240215	170100	170001134	1238	1238	1238	1238	0
109	20240215	170000	170001134	1238	1238	1238	1238	0
110	20240215	165900	170001134	1238	1238	1238	1238	0
111	20240215	165800	170001134	1238	1238	1238	1238	0
112	20240215	165700	170001134	1238	1238	1238	1238	0
113	20240215	165600	170001134	1238	1238	1238	1238	0
114	20240215	165500	170001134	1238	1238	1238	1238	0
115	20240215	165400	170001134	1238	1238	1238	1238	0
116	20240215	165300	170001134	1238	1238	1238	1238	0
117	20240215	165200	170001134	1238	1238	1238	1238	0
118	20240215	165100	170001134	1238	1238	1238	1238	0
119	20240215	165000	170001134	1238	1238	1238	1238	0
120	20240215	164900	170001134	1238	1238	1238	1238	0
121	20240215	164800	170001134	1238	1238	1238	1238	0
122	20240215	164700	170001134	1238	1238	1238	1238	1014
123	20240215	164600	170001134	1238	1238	1238	1238	0
124	20240215	164500	170001134	1238	1238	1238	1238	0
125	20240215	164400	170001134	1238	1238	1238	1238	0
126	20240215	164300	170001134	1238	1238	1238	1238	0
127	20240215	164200	170001134	1238	1238	1238	1238	0
128	20240215	164100	170001134	1238	1238	1238	1238	0
129	20240215	164000	170001134	1238	1238	1238	1238	0
130	20240215	163900	170001134	1238	1238	1238	1238	0
131	20240215	163800	170001134	1238	1238	1238	1238	0
132	20240215	163700	170001134	1238	1238	1238	1238	0
133	20240215	163600	170001134	1238	1238	1238	1238	0
134	20240215	163500	170001134	1238	1238	1238	1238	0
135	20240215	163400	170001134	1238	1238	1238	1238	0
136	20240215	163300	170001134	1238	1238	1238	1238	0
137	20240215	163200	170001134	1238	1238	1238	1238	0
138	20240215	163100	170001134	1238	1238	1238	1238	0
139	20240215	163000	170001134	1238	1238	1238	1238	0
140	20240215	162900	170001134	1238	1238	1238	1238	0
141	20240215	162800	170001134	1238	1238	1238	1238	0
142	20240215	162700	170001134	1238	1238	1238	1238	0
143	20240215	162600	170001134	1238	1238	1238	1238	0
144	20240215	162500	170001134	1238	1238	1238	1238	0
145	20240215	162400	170001134	1238	1238	1238	1238	0
146	20240215	162300	170001134	1238	1238	1238	1238	0
147	20240215	162200	170001134	1238	1238	1238	1238	0
148	20240215	162100	170001134	1238	1238	1238	1238	0
149	20240215	162000	170001134	1238	1238	1238	1238	0
150	20240215	161900	170001134	1238	1238	1238	1238	0
151	20240215	161800	170001134	1238	1238	1238	1238	0
152	20240215	161700	170001134	1238	1238	1238	1238	1014
153	20240215	161600	170001134	1238	1238	1238	1238	0
154	20240215	161500	170001134	1238	1238	1238	1238	0
155	20240215	161400	170001134	1238	1238	1238	1238	0
156	20240215	161300	170001134	1238	1238	1238	1238	0
157	20240215	161200	170001134	1238	1238	1238	1238	0
158	20240215	161100	170001134	1238	1238	1238	1238	0
159	20240215	161000	170001134	1238	1238	1238	1238	0
160	20240215	160900	170001134	1238	1238	1238	1238	0
161	20240215	160800	170001134	1238	1238	1238	1238	0
162	20240215	160700	170001134	1238	1238	1238	1238	0
163	20240215	160600	170001134	1238	1238	1238	1238	0
164	20240215	160500	170001134	1238	1238	1238	1238	0
165	20240215	160400	170001134	1238	1238	1238	1238	0
166	20240215	160300	170001134	1238	1238	1238	1238	0
167	20240215	160200	170001134	1238	1238	1238	1238	0
168	20240215	160100	170001134	1238	1238	1238	1238	0
169	20240215	160000	170001134	1238	1238	1238	1238	0
170	20240215	155900	170001134	1238	1238	1238	1238	0
171	20240215	155800	170001134	1238	1238	1238	1238	0
172	20240215	155700	170001134	1238	1238	1238	1238	0
173	20240215	155600	170001134	1238	1238	1238	1238	0
174	20240215	155500	170001134	1238	1238	1238	1238	0
175	20240215	155400	170001134	1238	1238	1238	1238	0
176	20240215	155300	170001134	1238	1238	1238	1238	0
177	20240215	155200	170001134	1238	1238	1238	1238	0
178	20240215	155100	170001134	1238	1238	1238	1238	0
179	20240215	155000	170001134	1238	1238	1238	1238	0
180	20240215	154900	170001134	1238	1238	1238	1238	0
181	20240215	154800	170001134	1238	1238	1238	1238	0
182	20240215	154700	170001134	1238	1238	1238	1238	1014
183	20240215	154600	170001134	1238	1238	1238	1238	0
184	20240215	154500	170001134	1238	1238	1238	1238	0
185	20240215	154400	170001134	1238	1238	1238	1238	0
186	20240215	154300	170001134	1238	1238	1238	1238	0
187	20240215	154200	170001134	1238	1238	1238	1238	0
188	20240215	154100	170001134	1238	1238	1238	1238	0
189	20240215	154000	170001134	1238	1238	1238	1238	0
190	20240215	153900	170001134	1238	1238	1238	1238	0
191	20240215	153800	170001134	1238	1238	1238	1238	0
192	20240215	153700	170001134	1238	1238	1238	1238	0
193	20240215	153600	170001134	1238	1238	1238	1238	0
194	20240215	153500	170001134	1238	1238	1238	1238	0
195	20240215	153400	170001134	1238	1238	1238	1238	0
196	20240215	153300	170001134	1238	1238	1238	1238	0
197	20240215	153200	170001134	1238	1238	1238	1238	0
198	20240215	153100	170001134	1238	1238	1238	1238	0
199	20240215	153000	170001134	1238	1238	1238	1238	1014
200	20240215	152900	168745802	1238	1238	1238	1238	0
201	20240215	152800	168745802	1238	1238	1238	1238	0
202	20240215	152700	168745802	1238	1238	1238	1238	0
203	20240215	152600	168745802	1238	1238	1238	1238	0
204	20240215	152500	168745802	1238	1238	1238	1238	0
205	20240215	152400	168745802	1238	1238	1238	1238	0
206	20240215	152300	168745802	1238	1238	1238	1238	0
207	20240215	152200	168745802	1238	1238	1238	1238	0
208	20240215	152100	168745802	1238	1238	1238	1238	0
209	20240215	152000	168745802	1238	1238	1238	1238	0
210	20240215	151900	168745802	1238	1238	1238	1238	0
211	20240215	151800	168745802	1238	1235	1238	1235	2
212	20240215	151700	168743329	1238	1238	1238	1238	0
213	20240215	151600	168743329	1238	1238	1238	1238	0
214	20240215	151500	168743329	1238	1235	1238	1235	3
215	20240215	151400	168739621	1235	1237	1237	1235	5
216	20240215	151300	168733444	1238	1238	1238	1238	0
217	20240215	151200	168733444	1238	1238	1238	1238	100
218	20240215	151100	168609644	1238	1238	1238	1238	0
219	20240215	151000	168609644	1238	1238	1238	1238	0
220	20240215	150900	168609644	1238	1238	1238	1238	0
221	20240215	150800	168609644	1238	1238	1238	1238	1
222	20240215	150700	168608406	1240	1240	1240	1240	16
223	20240215	150600	168588566	1239	1239	1239	1239	2651
224	20240215	150500	165303977	1239	1239	1239	1239	149
225	20240215	150400	165119366	1239	1239	1239	1239	10
226	20240215	150300	165106976	1239	1239	1239	1239	5289
227	20240215	150200	158553905	1234	1239	1239	1234	327
228	20240215	150100	158150305	1235	1235	1235	1235	0
229	20240215	150000	158150305	1235	1235	1235	1235	2
230	20240215	145900	158147835	1235	1235	1235	1235	0
231	20240215	145800	158147835	1235	1238	1240	1235	2841
232	20240215	145700	154627896	1238	1238	1238	1238	241
233	20240215	145600	154329538	1238	1238	1238	1238	4841
234	20240215	145500	148336380	1238	1238	1238	1238	0
235	20240215	145400	148336380	1238	1238	1238	1238	0
236	20240215	145300	148336380	1238	1237	1238	1237	382
237	20240215	145200	147863764	1237	1236	1237	1235	1142
238	20240215	145100	146453372	1238	1238	1238	1238	0
239	20240215	145000	146453372	1238	1238	1238	1238	1
240	20240215	144900	146452134	1235	1237	1237	1235	60
241	20240215	144800	146378012	1235	1235	1235	1235	50
242	20240215	144700	146316262	1235	1236	1236	1235	286
243	20240215	144600	145963021	1236	1235	1236	1235	71
244	20240215	144500	145875286	1236	1236	1236	1236	0
245	20240215	144400	145875286	1236	1236	1236	1236	452
246	20240215	144300	145316614	1236	1236	1236	1236	22
247	20240215	144200	145289422	1236	1235	1236	1235	77
248	20240215	144100	145194251	1236	1236	1238	1236	808
249	20240215	144000	144194163	1236	1236	1236	1236	10
250	20240215	143900	144181803	1237	1237	1237	1237	272
251	20240215	143800	143845339	1237	1237	1237	1237	0
252	20240215	143700	143845339	1237	1237	1237	1237	0
253	20240215	143600	143845339	1237	1237	1237	1237	0
254	20240215	143500	143845339	1237	1235	1237	1235	121
255	20240215	143400	143695902	1237	1237	1237	1237	0
256	20240215	143300	143695902	1237	1237	1237	1237	0
257	20240215	143200	143695902	1237	1237	1237	1237	0
258	20240215	143100	143695902	1237	1236	1237	1236	5
259	20240215	143000	143689721	1236	1236	1236	1236	5
260	20240215	142900	143683541	1236	1235	1236	1235	11
261	20240215	142800	143669955	1235	1235	1235	1235	20
262	20240215	142700	143645255	1234	1234	1234	1234	0
263	20240215	142600	143645255	1234	1234	1234	1234	0
264	20240215	142500	143645255	1234	1235	1235	1234	700
265	20240215	142400	142781325	1236	1236	1236	1236	8
266	20240215	142300	142771437	1236	1236	1236	1236	0
267	20240215	142200	142771437	1236	1236	1236	1236	0
268	20240215	142100	142771437	1236	1236	1236	1236	6
269	20240215	142000	142764021	1237	1236	1237	1236	18
270	20240215	141900	142741772	1236	1236	1236	1236	0
271	20240215	141800	142741772	1236	1234	1236	1234	1053
272	20240215	141700	141442368	1235	1235	1235	1235	10
273	20240215	141600	141430018	1234	1236	1236	1234	100
274	20240215	141500	141306615	1234	1234	1234	1234	0
275	20240215	141400	141306615	1234	1234	1234	1234	0
276	20240215	141300	141306615	1234	1234	1234	1234	0
277	20240215	141200	141306615	1234	1234	1234	1234	0
278	20240215	141100	141306615	1234	1234	1234	1234	0
279	20240215	141000	141306615	1234	1234	1234	1234	0
280	20240215	140900	141306615	1234	1234	1234	1234	0
281	20240215	140800	141306615	1234	1234	1234	1234	0
282	20240215	140700	141306615	1234	1234	1234	1234	0
283	20240215	140600	141306615	1234	1234	1234	1234	0
284	20240215	140500	141306615	1234	1234	1234	1234	0
285	20240215	140400	141306615	1234	1234	1234	1234	0
286	20240215	140300	141306615	1234	1234	1234	1234	0
287	20240215	140200	141306615	1234	1234	1234	1234	0
288	20240215	140100	141306615	1234	1234	1234	1234	0
289	20240215	140000	141306615	1234	1234	1234	1234	500
290	20240215	135900	140689615	1238	1238	1238	1238	0
291	20240215	135800	140689615	1238	1238	1238	1238	0
292	20240215	135700	140689615	1238	1238	1238	1238	0
293	20240215	135600	140689615	1238	1238	1238	1238	0
294	20240215	135500	140689615	1238	1238	1238	1238	0
295	20240215	135400	140689615	1238	1238	1238	1238	3
296	20240215	135300	140685901	1238	1238	1238	1238	1050
297	20240215	135200	139386001	1238	1238	1238	1238	0
298	20240215	135100	139386001	1238	1238	1238	1238	250
299	20240215	135000	139076501	1233	1233	1233	1233	1008
300	20240215	134900	137833637	1238	1238	1238	1238	0
301	20240215	134800	137833637	1238	1238	1238	1238	0
302	20240215	134700	137833637	1238	1238	1238	1238	0
303	20240215	134600	137833637	1238	1238	1238	1238	0
304	20240215	134500	137833637	1238	1238	1238	1238	0
305	20240215	134400	137833637	1238	1238	1238	1238	500
306	20240215	134300	137214637	1238	1238	1238	1238	0
307	20240215	134200	137214637	1238	1238	1238	1238	0
308	20240215	134100	137214637	1238	1238	1238	1238	250
309	20240215	134000	136905137	1238	1238	1238	1238	0
310	20240215	133900	136905137	1238	1238	1238	1238	0
311	20240215	133800	136905137	1238	1238	1238	1238	0
312	20240215	133700	136905137	1238	1238	1238	1238	0
313	20240215	133600	136905137	1238	1238	1238	1238	0
314	20240215	133500	136905137	1238	1238	1238	1238	0
315	20240215	133400	136905137	1238	1238	1238	1238	0
316	20240215	133300	136905137	1238	1238	1238	1238	0
317	20240215	133200	136905137	1238	1238	1238	1238	0
318	20240215	133100	136905137	1238	1238	1238	1238	3037
319	20240215	133000	133145331	1237	1236	1237	1236	1000
320	20240215	132900	131908780	1237	1237	1237	1237	0
321	20240215	132800	131908780	1237	1237	1237	1237	0
322	20240215	132700	131908780	1237	1237	1237	1237	3811
323	20240215	132600	127194573	1238	1234	1238	1234	5021
324	20240215	132500	120980362	1233	1233	1233	1233	32
325	20240215	132400	120940906	1233	1233	1233	1233	4
326	20240215	132300	120935974	1233	1237	1237	1233	130
327	20240215	132200	120775264	1237	1237	1237	1237	0
328	20240215	132100	120775264	1237	1237	1237	1237	100
329	20240215	132000	120651564	1238	1238	1238	1238	0
330	20240215	131900	120651564	1238	1238	1238	1238	1
331	20240215	131800	120650326	1233	1233	1233	1233	0
332	20240215	131700	120650326	1233	1233	1233	1233	0
333	20240215	131600	120650326	1233	1233	1233	1233	0
334	20240215	131500	120650326	1233	1233	1233	1233	0
335	20240215	131400	120650326	1233	1233	1233	1233	0
336	20240215	131300	120650326	1233	1233	1233	1233	100
337	20240215	131200	120527026	1238	1238	1238	1238	0
338	20240215	131100	120527026	1238	1238	1238	1238	0
339	20240215	131000	120527026	1238	1238	1238	1238	1
340	20240215	130900	120525788	1231	1231	1231	1231	0
341	20240215	130800	120525788	1231	1231	1231	1231	0
342	20240215	130700	120525788	1231	1231	1231	1231	0
343	20240215	130600	120525788	1231	1231	1231	1231	0
344	20240215	130500	120525788	1231	1234	1234	1231	5000
345	20240215	130400	114361817	1238	1238	1238	1238	200
346	20240215	130300	114114217	1238	1238	1238	1238	3
347	20240215	130200	114110503	1238	1238	1238	1238	0
348	20240215	130100	114110503	1238	1238	1238	1238	0
349	20240215	130000	114110503	1238	1238	1238	1238	0
350	20240215	125900	114110503	1238	1237	1238	1237	415
351	20240215	125800	113596883	1238	1238	1238	1238	0
352	20240215	125700	113596883	1238	1238	1238	1238	0
353	20240215	125600	113596883	1238	1234	1238	1233	3915
354	20240215	125500	108765050	1234	1234	1234	1234	552
355	20240215	125400	108083882	1234	1234	1234	1234	27
356	20240215	125300	108050564	1234	1234	1234	1234	0
357	20240215	125200	108050564	1234	1234	1234	1234	260
358	20240215	125100	107729724	1235	1235	1235	1235	0
359	20240215	125000	107729724	1235	1235	1235	1235	0
360	20240215	124900	107729724	1235	1235	1235	1235	504
361	20240215	124800	107107284	1235	1235	1235	1235	1305
362	20240215	124700	105495609	1236	1236	1236	1236	2
363	20240215	124600	105493137	1235	1235	1235	1235	1
364	20240215	124500	105491902	1235	1235	1235	1235	0
365	20240215	124400	105491902	1235	1235	1235	1235	0
366	20240215	124300	105491902	1235	1235	1235	1235	0
367	20240215	124200	105491902	1235	1235	1235	1235	10
368	20240215	124100	105479552	1236	1236	1236	1236	0
369	20240215	124000	105479552	1236	1236	1236	1236	0
370	20240215	123900	105479552	1236	1236	1236	1236	480
371	20240215	123800	104886272	1237	1237	1237	1237	1
372	20240215	123700	104885035	1237	1237	1237	1237	80
373	20240215	123600	104786075	1238	1238	1238	1238	100
374	20240215	123500	104662275	1238	1238	1238	1238	0
375	20240215	123400	104662275	1238	1238	1238	1238	0
376	20240215	123300	104662275	1238	1238	1238	1238	0
377	20240215	123200	104662275	1238	1238	1238	1237	255
378	20240215	123100	104346720	1238	1238	1238	1238	0
379	20240215	123000	104346720	1238	1238	1238	1238	10
380	20240215	122900	104334340	1237	1237	1237	1237	65
381	20240215	122800	104253935	1237	1237	1237	1237	0
382	20240215	122700	104253935	1237	1237	1237	1237	36
383	20240215	122600	104209403	1237	1237	1237	1237	2
384	20240215	122500	104206929	1237	1237	1237	1237	7
385	20240215	122400	104198270	1238	1238	1238	1238	5
386	20240215	122300	104192080	1238	1238	1238	1238	0
387	20240215	122200	104192080	1238	1238	1238	1238	0
388	20240215	122100	104192080	1238	1238	1238	1238	0
389	20240215	122000	104192080	1238	1238	1238	1238	0
390	20240215	121900	104192080	1238	1238	1238	1238	0
391	20240215	121800	104192080	1238	1238	1238	1238	1
392	20240215	121700	104190842	1232	1233	1233	1232	1515
393	20240215	121600	102324361	1232	1232	1232	1232	1
394	20240215	121500	102323129	1232	1236	1236	1232	14394
395	20240215	121400	84556064	1236	1236	1236	1236	0
396	20240215	121300	84556064	1236	1236	1236	1236	112
397	20240215	121200	84417632	1239	1239	1239	1239	0
398	20240215	121100	84417632	1239	1239	1239	1239	0
399	20240215	121000	84417632	1239	1239	1239	1239	1
400	20240215	120900	84416393	1236	1237	1237	1236	5001
401	20240215	120800	78233071	1237	1237	1237	1237	0
402	20240215	120700	78233071	1237	1237	1237	1237	41
403	20240215	120600	78182354	1237	1239	1239	1237	45
404	20240215	120500	78126663	1239	1239	1239	1239	0
405	20240215	120400	78126663	1239	1239	1239	1239	0
406	20240215	120300	78126663	1239	1239	1239	1239	68
407	20240215	120200	78042411	1239	1239	1239	1239	0
408	20240215	120100	78042411	1239	1239	1239	1239	0
409	20240215	120000	78042411	1239	1239	1239	1239	0
410	20240215	115900	78042411	1239	1239	1239	1239	0
411	20240215	115800	78042411	1239	1239	1239	1239	0
412	20240215	115700	78042411	1239	1239	1239	1239	0
413	20240215	115600	78042411	1239	1239	1239	1239	0
414	20240215	115500	78042411	1239	1239	1239	1239	0
415	20240215	115400	78042411	1239	1239	1239	1239	65
416	20240215	115300	77961876	1239	1239	1239	1239	0
417	20240215	115200	77961876	1239	1239	1239	1239	1
418	20240215	115100	77960637	1237	1237	1237	1237	0
419	20240215	115000	77960637	1237	1237	1237	1237	466
420	20240215	114900	77384195	1238	1238	1238	1238	100
421	20240215	114800	77260395	1238	1238	1238	1238	1
422	20240215	114700	77259157	1237	1237	1237	1237	0
423	20240215	114600	77259157	1237	1237	1237	1237	0
424	20240215	114500	77259157	1237	1237	1237	1237	0
425	20240215	114400	77259157	1237	1237	1237	1237	0
426	20240215	114300	77259157	1237	1237	1237	1237	0
427	20240215	114200	77259157	1237	1237	1237	1237	0
428	20240215	114100	77259157	1237	1237	1237	1237	16
429	20240215	114000	77239365	1237	1237	1237	1237	4
430	20240215	113900	77234417	1237	1237	1237	1237	370
431	20240215	113800	76776727	1238	1238	1238	1238	0
432	20240215	113700	76776727	1238	1238	1238	1238	7
433	20240215	113600	76768061	1238	1238	1238	1238	0
434	20240215	113500	76768061	1238	1238	1238	1238	0
435	20240215	113400	76768061	1238	1238	1238	1238	1
436	20240215	113300	76766823	1237	1237	1237	1237	0
437	20240215	113200	76766823	1237	1237	1237	1237	0
438	20240215	113100	76766823	1237	1237	1237	1237	9
439	20240215	113000	76755690	1238	1238	1238	1238	0
440	20240215	112900	76755690	1238	1238	1238	1238	236
441	20240215	112800	76463522	1238	1238	1238	1238	2877
442	20240215	112700	72901796	1237	1237	1237	1237	100
443	20240215	112600	72778096	1237	1237	1237	1237	0
444	20240215	112500	72778096	1237	1237	1237	1237	0
445	20240215	112400	72778096	1237	1237	1237	1237	0
446	20240215	112300	72778096	1237	1237	1237	1237	150
447	20240215	112200	72592546	1237	1237	1237	1237	50
448	20240215	112100	72530696	1237	1237	1237	1237	0
449	20240215	112000	72530696	1237	1237	1237	1237	2
450	20240215	111900	72528222	1237	1237	1237	1237	29
451	20240215	111800	72492349	1236	1237	1237	1236	124
452	20240215	111700	72339083	1237	1237	1237	1237	0
453	20240215	111600	72339083	1237	1237	1237	1237	0
454	20240215	111500	72339083	1237	1237	1237	1237	5
455	20240215	111400	72332898	1237	1237	1237	1237	11
456	20240215	111300	72319291	1236	1236	1236	1236	0
457	20240215	111200	72319291	1236	1236	1236	1236	0
458	20240215	111100	72319291	1236	1236	1236	1236	0
459	20240215	111000	72319291	1236	1236	1236	1236	0
460	20240215	110900	72319291	1236	1236	1236	1236	0
461	20240215	110800	72319291	1236	1236	1236	1236	0
462	20240215	110700	72319291	1236	1236	1236	1236	94
463	20240215	110600	72203107	1236	1236	1236	1236	11
464	20240215	110500	72189511	1236	1236	1236	1236	0
465	20240215	110400	72189511	1236	1235	1236	1235	405
466	20240215	110300	71689331	1235	1238	1238	1235	11
467	20240215	110200	71675743	1235	1235	1235	1235	100
468	20240215	110100	71552243	1235	1237	1237	1235	1100
469	20240215	110000	70192850	1236	1236	1236	1236	0
470	20240215	105900	70192850	1236	1236	1236	1236	150
471	20240215	105800	70007450	1236	1236	1236	1236	1
472	20240215	105700	70006214	1236	1237	1237	1236	2700
473	20240215	105600	66666934	1238	1238	1238	1238	0
474	20240215	105500	66666934	1238	1238	1238	1238	300
475	20240215	105400	66295534	1238	1238	1238	1236	351
476	20240215	105300	65861683	1238	1238	1238	1238	0
477	20240215	105200	65861683	1238	1238	1238	1238	0
478	20240215	105100	65861683	1238	1238	1238	1238	0
479	20240215	105000	65861683	1238	1238	1238	1238	0
480	20240215	104900	65861683	1238	1238	1238	1238	10
481	20240215	104800	65849303	1238	1238	1238	1238	0
482	20240215	104700	65849303	1238	1238	1238	1238	3650
483	20240215	104600	61330603	1238	1238	1238	1238	0
484	20240215	104500	61330603	1238	1238	1238	1238	2
485	20240215	104400	61328127	1238	1237	1238	1237	10
486	20240215	104300	61315748	1236	1236	1236	1236	307
487	20240215	104200	60936296	1236	1236	1236	1236	503
488	20240215	104100	60314588	1235	1235	1235	1235	1470
489	20240215	104000	58499138	1236	1236	1236	1236	424
490	20240215	103900	57975074	1238	1238	1238	1238	0
491	20240215	103800	57975074	1238	1238	1238	1238	0
492	20240215	103700	57975074	1238	1238	1238	1238	0
493	20240215	103600	57975074	1238	1238	1238	1238	1
494	20240215	103500	57973836	1239	1239	1239	1239	0
495	20240215	103400	57973836	1239	1239	1239	1239	5
496	20240215	103300	57967641	1239	1239	1239	1239	0
497	20240215	103200	57967641	1239	1239	1239	1239	1
498	20240215	103100	57966402	1239	1239	1239	1239	0
499	20240215	103000	57966402	1239	1239	1239	1239	0
500	20240215	102900	57966402	1239	1239	1239	1239	9
501	20240215	102800	57955251	1239	1239	1239	1239	0
502	20240215	102700	57955251	1239	1239	1239	1239	0
503	20240215	102600	57955251	1239	1239	1239	1239	0
504	20240215	102500	57955251	1239	1239	1239	1239	200
505	20240215	102400	57707451	1239	1239	1239	1239	0
506	20240215	102300	57707451	1239	1239	1239	1239	0
507	20240215	102200	57707451	1239	1239	1239	1239	0
508	20240215	102100	57707451	1239	1239	1239	1239	0
509	20240215	102000	57707451	1239	1235	1239	1235	103
510	20240215	101900	57579838	1235	1235	1235	1235	0
511	20240215	101800	57579838	1235	1238	1238	1235	483
512	20240215	101700	56983093	1235	1235	1235	1235	0
513	20240215	101600	56983093	1235	1235	1235	1235	0
514	20240215	101500	56983093	1235	1235	1235	1235	0
515	20240215	101400	56983093	1235	1237	1237	1235	5200
516	20240215	101300	50557407	1236	1236	1236	1236	0
517	20240215	101200	50557407	1236	1236	1236	1236	0
518	20240215	101100	50557407	1236	1236	1236	1236	0
519	20240215	101000	50557407	1236	1240	1240	1236	5285
520	20240215	100900	44011640	1240	1240	1240	1240	0
521	20240215	100800	44011640	1240	1240	1240	1240	0
522	20240215	100700	44011640	1240	1240	1240	1240	3696
523	20240215	100600	39428600	1240	1240	1240	1240	31
524	20240215	100500	39390160	1240	1240	1240	1240	0
525	20240215	100400	39390160	1240	1240	1240	1240	307
526	20240215	100300	39009480	1239	1239	1239	1239	8
527	20240215	100200	38999568	1238	1238	1238	1238	0
528	20240215	100100	38999568	1238	1238	1238	1238	0
529	20240215	100000	38999568	1238	1238	1238	1238	0
530	20240215	095900	38999568	1238	1238	1238	1238	2420
531	20240215	095800	36003608	1238	1240	1240	1238	19
532	20240215	095700	35980080	1240	1240	1240	1240	7
533	20240215	095600	35971400	1239	1239	1239	1239	1
534	20240215	095500	35970161	1240	1240	1240	1240	0
535	20240215	095400	35970161	1240	1240	1240	1240	30
536	20240215	095300	35932961	1240	1240	1240	1240	0
537	20240215	095200	35932961	1240	1240	1240	1240	7
538	20240215	095100	35924281	1236	1236	1236	1236	50
539	20240215	095000	35862481	1236	1236	1236	1236	0
540	20240215	094900	35862481	1236	1236	1236	1236	4
541	20240215	094800	35857537	1240	1240	1240	1240	0
542	20240215	094700	35857537	1240	1240	1240	1240	234
543	20240215	094600	35567377	1240	1237	1240	1235	630
544	20240215	094500	34788321	1240	1240	1240	1240	10
545	20240215	094400	34775921	1240	1240	1240	1240	0
546	20240215	094300	34775921	1240	1240	1240	1240	12
547	20240215	094200	34761041	1240	1240	1240	1240	0
548	20240215	094100	34761041	1240	1240	1240	1240	0
549	20240215	094000	34761041	1240	1240	1240	1240	0
550	20240215	093900	34761041	1240	1240	1240	1240	0
551	20240215	093800	34761041	1240	1240	1240	1240	0
552	20240215	093700	34761041	1240	1240	1240	1240	0
553	20240215	093600	34761041	1240	1240	1240	1240	0
554	20240215	093500	34761041	1240	1240	1240	1240	11
555	20240215	093400	34747401	1240	1240	1240	1240	2
556	20240215	093300	34744921	1240	1240	1240	1240	5
557	20240215	093200	34738721	1237	1237	1237	1237	1938
558	20240215	093100	32341415	1233	1236	1236	1233	2958
559	20240215	093000	28691374	1236	1236	1236	1236	28
560	20240215	092900	28656766	1236	1237	1237	1236	922
561	20240215	092800	27516285	1237	1238	1238	1237	1026
562	20240215	092700	26246123	1238	1238	1238	1238	10
563	20240215	092600	26233743	1238	1238	1238	1238	277
564	20240215	092500	25890817	1238	1238	1238	1238	0
565	20240215	092400	25890817	1238	1239	1239	1238	426
566	20240215	092300	25363151	1242	1242	1242	1242	14
567	20240215	092200	25345763	1242	1242	1242	1242	0
568	20240215	092100	25345763	1242	1242	1242	1242	0
569	20240215	092000	25345763	1242	1242	1242	1242	80
570	20240215	091900	25246403	1243	1241	1243	1238	6619
571	20240215	091800	17046733	1240	1240	1240	1240	0
572	20240215	091700	17046733	1240	1240	1240	1240	0
573	20240215	091600	17046733	1240	1240	1240	1240	5
574	20240215	091500	17040533	1240	1240	1240	1240	4
575	20240215	091400	17035573	1239	1240	1240	1239	1000
576	20240215	091300	15795642	1243	1240	1243	1240	155
577	20240215	091200	15603427	1239	1240	1240	1239	130
578	20240215	091100	15442257	1243	1243	1243	1243	200
579	20240215	091000	15193657	1243	1240	1243	1239	47
580	20240215	090900	15135336	1239	1239	1239	1239	100
581	20240215	090800	15011436	1238	1238	1238	1238	101
582	20240215	090700	14886398	1238	1238	1238	1238	0
583	20240215	090600	14886398	1238	1238	1238	1238	1010
584	20240215	090500	13636018	1238	1238	1238	1238	4836
585	20240215	090400	7649050	1240	1240	1240	1240	2007
586	20240215	090300	5160370	1240	1240	1240	1240	5
587	20240215	090200	5154170	1243	1243	1243	1243	37
588	20240215	090100	5108179	1245	1240	1245	1240	210
589	20240215	090000	4846779	1239	1238	1239	1238	3915