KissMeData/002450/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183700	86952312	1055	1055	1055	1055	210
3	20240215	183600	86952312	1055	1055	1055	1055	0
4	20240215	183500	86952312	1055	1055	1055	1055	0
5	20240215	183400	86952312	1055	1055	1055	1055	0
6	20240215	183300	86952312	1055	1055	1055	1055	0
7	20240215	183200	86952312	1055	1055	1055	1055	0
8	20240215	183100	86952312	1055	1055	1055	1055	0
9	20240215	183000	86952312	1055	1055	1055	1055	0
10	20240215	182900	86952312	1055	1055	1055	1055	0
11	20240215	182800	86952312	1055	1055	1055	1055	0
12	20240215	182700	86952312	1055	1055	1055	1055	0
13	20240215	182600	86952312	1055	1055	1055	1055	0
14	20240215	182500	86952312	1055	1055	1055	1055	0
15	20240215	182400	86952312	1055	1055	1055	1055	0
16	20240215	182300	86952312	1055	1055	1055	1055	0
17	20240215	182200	86952312	1055	1055	1055	1055	0
18	20240215	182100	86952312	1055	1055	1055	1055	0
19	20240215	182000	86952312	1055	1055	1055	1055	0
20	20240215	181900	86952312	1055	1055	1055	1055	0
21	20240215	181800	86952312	1055	1055	1055	1055	0
22	20240215	181700	86952312	1055	1055	1055	1055	0
23	20240215	181600	86952312	1055	1055	1055	1055	0
24	20240215	181500	86952312	1055	1055	1055	1055	0
25	20240215	181400	86952312	1055	1055	1055	1055	0
26	20240215	181300	86952312	1055	1055	1055	1055	0
27	20240215	181200	86952312	1055	1055	1055	1055	0
28	20240215	181100	86952312	1055	1055	1055	1055	0
29	20240215	181000	86952312	1055	1055	1055	1055	0
30	20240215	180900	86952312	1055	1055	1055	1055	0
31	20240215	180800	86952312	1055	1055	1055	1055	0
32	20240215	180700	86952312	1055	1055	1055	1055	210
33	20240215	180600	86952312	1055	1055	1055	1055	0
34	20240215	180500	86952312	1055	1055	1055	1055	0
35	20240215	180400	86952312	1055	1055	1055	1055	0
36	20240215	180300	86952312	1055	1055	1055	1055	0
37	20240215	180200	86952312	1055	1055	1055	1055	0
38	20240215	180100	86952312	1055	1055	1055	1055	0
39	20240215	180000	86952312	1055	1055	1055	1055	0
40	20240215	175900	86952312	1055	1055	1055	1055	0
41	20240215	175800	86952312	1055	1055	1055	1055	0
42	20240215	175700	86952312	1055	1055	1055	1055	0
43	20240215	175600	86952312	1055	1055	1055	1055	0
44	20240215	175500	86952312	1055	1055	1055	1055	0
45	20240215	175400	86952312	1055	1055	1055	1055	0
46	20240215	175300	86952312	1055	1055	1055	1055	0
47	20240215	175200	86952312	1055	1055	1055	1055	0
48	20240215	175100	86952312	1055	1055	1055	1055	0
49	20240215	175000	86952312	1055	1055	1055	1055	0
50	20240215	174900	86952312	1055	1055	1055	1055	0
51	20240215	174800	86952312	1055	1055	1055	1055	0
52	20240215	174700	86952312	1055	1055	1055	1055	0
53	20240215	174600	86952312	1055	1055	1055	1055	0
54	20240215	174500	86952312	1055	1055	1055	1055	0
55	20240215	174400	86952312	1055	1055	1055	1055	0
56	20240215	174300	86952312	1055	1055	1055	1055	0
57	20240215	174200	86952312	1055	1055	1055	1055	0
58	20240215	174100	86952312	1055	1055	1055	1055	0
59	20240215	174000	86952312	1055	1055	1055	1055	0
60	20240215	173900	86952312	1055	1055	1055	1055	0
61	20240215	173800	86952312	1055	1055	1055	1055	0
62	20240215	173700	86952312	1055	1055	1055	1055	210
63	20240215	173600	86952312	1055	1055	1055	1055	0
64	20240215	173500	86952312	1055	1055	1055	1055	0
65	20240215	173400	86952312	1055	1055	1055	1055	0
66	20240215	173300	86952312	1055	1055	1055	1055	0
67	20240215	173200	86952312	1055	1055	1055	1055	0
68	20240215	173100	86952312	1055	1055	1055	1055	0
69	20240215	173000	86952312	1055	1055	1055	1055	0
70	20240215	172900	86952312	1055	1055	1055	1055	0
71	20240215	172800	86952312	1055	1055	1055	1055	0
72	20240215	172700	86952312	1055	1055	1055	1055	0
73	20240215	172600	86952312	1055	1055	1055	1055	0
74	20240215	172500	86952312	1055	1055	1055	1055	0
75	20240215	172400	86952312	1055	1055	1055	1055	0
76	20240215	172300	86952312	1055	1055	1055	1055	0
77	20240215	172200	86952312	1055	1055	1055	1055	0
78	20240215	172100	86952312	1055	1055	1055	1055	0
79	20240215	172000	86952312	1055	1055	1055	1055	0
80	20240215	171900	86952312	1055	1055	1055	1055	0
81	20240215	171800	86952312	1055	1055	1055	1055	0
82	20240215	171700	86952312	1055	1055	1055	1055	0
83	20240215	171600	86952312	1055	1055	1055	1055	0
84	20240215	171500	86952312	1055	1055	1055	1055	0
85	20240215	171400	86952312	1055	1055	1055	1055	0
86	20240215	171300	86952312	1055	1055	1055	1055	0
87	20240215	171200	86952312	1055	1055	1055	1055	0
88	20240215	171100	86952312	1055	1055	1055	1055	0
89	20240215	171000	86952312	1055	1055	1055	1055	0
90	20240215	170900	86952312	1055	1055	1055	1055	0
91	20240215	170800	86952312	1055	1055	1055	1055	0
92	20240215	170700	86952312	1055	1055	1055	1055	210
93	20240215	170600	86952312	1055	1055	1055	1055	0
94	20240215	170500	86952312	1055	1055	1055	1055	0
95	20240215	170400	86952312	1055	1055	1055	1055	0
96	20240215	170300	86952312	1055	1055	1055	1055	0
97	20240215	170200	86952312	1055	1055	1055	1055	0
98	20240215	170100	86952312	1055	1055	1055	1055	0
99	20240215	170000	86952312	1055	1055	1055	1055	0
100	20240215	165900	86952312	1055	1055	1055	1055	0
101	20240215	165800	86952312	1055	1055	1055	1055	0
102	20240215	165700	86952312	1055	1055	1055	1055	0
103	20240215	165600	86952312	1055	1055	1055	1055	0
104	20240215	165500	86952312	1055	1055	1055	1055	0
105	20240215	165400	86952312	1055	1055	1055	1055	0
106	20240215	165300	86952312	1055	1055	1055	1055	0
107	20240215	165200	86952312	1055	1055	1055	1055	0
108	20240215	165100	86952312	1055	1055	1055	1055	0
109	20240215	165000	86952312	1055	1055	1055	1055	0
110	20240215	164900	86952312	1055	1055	1055	1055	0
111	20240215	164800	86952312	1055	1055	1055	1055	0
112	20240215	164700	86952312	1055	1055	1055	1055	0
113	20240215	164600	86952312	1055	1055	1055	1055	0
114	20240215	164500	86952312	1055	1055	1055	1055	0
115	20240215	164400	86952312	1055	1055	1055	1055	0
116	20240215	164300	86952312	1055	1055	1055	1055	0
117	20240215	164200	86952312	1055	1055	1055	1055	0
118	20240215	164100	86952312	1055	1055	1055	1055	0
119	20240215	164000	86952312	1055	1055	1055	1055	0
120	20240215	163900	86952312	1055	1055	1055	1055	0
121	20240215	163800	86952312	1055	1055	1055	1055	0
122	20240215	163700	86952312	1055	1055	1055	1055	210
123	20240215	163600	86952312	1055	1055	1055	1055	0
124	20240215	163500	86952312	1055	1055	1055	1055	0
125	20240215	163400	86952312	1055	1055	1055	1055	0
126	20240215	163300	86952312	1055	1055	1055	1055	0
127	20240215	163200	86952312	1055	1055	1055	1055	0
128	20240215	163100	86952312	1055	1055	1055	1055	0
129	20240215	163000	86952312	1055	1055	1055	1055	0
130	20240215	162900	86952312	1055	1055	1055	1055	0
131	20240215	162800	86952312	1055	1055	1055	1055	0
132	20240215	162700	86952312	1055	1055	1055	1055	0
133	20240215	162600	86952312	1055	1055	1055	1055	0
134	20240215	162500	86952312	1055	1055	1055	1055	0
135	20240215	162400	86952312	1055	1055	1055	1055	0
136	20240215	162300	86952312	1055	1055	1055	1055	0
137	20240215	162200	86952312	1055	1055	1055	1055	0
138	20240215	162100	86952312	1055	1055	1055	1055	0
139	20240215	162000	86952312	1055	1055	1055	1055	0
140	20240215	161900	86952312	1055	1055	1055	1055	0
141	20240215	161800	86952312	1055	1055	1055	1055	0
142	20240215	161700	86952312	1055	1055	1055	1055	0
143	20240215	161600	86952312	1055	1055	1055	1055	0
144	20240215	161500	86952312	1055	1055	1055	1055	0
145	20240215	161400	86952312	1055	1055	1055	1055	0
146	20240215	161300	86952312	1055	1055	1055	1055	0
147	20240215	161200	86952312	1055	1055	1055	1055	0
148	20240215	161100	86952312	1055	1055	1055	1055	0
149	20240215	161000	86952312	1055	1055	1055	1055	0
150	20240215	160900	86952312	1055	1055	1055	1055	0
151	20240215	160800	86952312	1055	1055	1055	1055	0
152	20240215	160700	86952312	1055	1055	1055	1055	210
153	20240215	160600	86952312	1055	1055	1055	1055	0
154	20240215	160500	86952312	1055	1055	1055	1055	0
155	20240215	160400	86952312	1055	1055	1055	1055	0
156	20240215	160300	86952312	1055	1055	1055	1055	0
157	20240215	160200	86952312	1055	1055	1055	1055	0
158	20240215	160100	86952312	1055	1055	1055	1055	0
159	20240215	160000	86952312	1055	1055	1055	1055	0
160	20240215	155900	86952312	1055	1055	1055	1055	0
161	20240215	155800	86952312	1055	1055	1055	1055	0
162	20240215	155700	86952312	1055	1055	1055	1055	0
163	20240215	155600	86952312	1055	1055	1055	1055	0
164	20240215	155500	86952312	1055	1055	1055	1055	0
165	20240215	155400	86952312	1055	1055	1055	1055	0
166	20240215	155300	86952312	1055	1055	1055	1055	0
167	20240215	155200	86952312	1055	1055	1055	1055	0
168	20240215	155100	86952312	1055	1055	1055	1055	0
169	20240215	155000	86952312	1055	1055	1055	1055	0
170	20240215	154900	86952312	1055	1055	1055	1055	0
171	20240215	154800	86952312	1055	1055	1055	1055	0
172	20240215	154700	86952312	1055	1055	1055	1055	0
173	20240215	154600	86952312	1055	1055	1055	1055	0
174	20240215	154500	86952312	1055	1055	1055	1055	0
175	20240215	154400	86952312	1055	1055	1055	1055	0
176	20240215	154300	86952312	1055	1055	1055	1055	0
177	20240215	154200	86952312	1055	1055	1055	1055	0
178	20240215	154100	86952312	1055	1055	1055	1055	0
179	20240215	154000	86952312	1055	1055	1055	1055	0
180	20240215	153900	86952312	1055	1055	1055	1055	0
181	20240215	153800	86952312	1055	1055	1055	1055	0
182	20240215	153700	86952312	1055	1055	1055	1055	210
183	20240215	153600	86952312	1055	1055	1055	1055	0
184	20240215	153500	86952312	1055	1055	1055	1055	0
185	20240215	153400	86952312	1055	1055	1055	1055	0
186	20240215	153300	86952312	1055	1055	1055	1055	0
187	20240215	153200	86952312	1055	1055	1055	1055	0
188	20240215	153100	86952312	1055	1055	1055	1055	0
189	20240215	153000	86952312	1055	1055	1055	1055	210
190	20240215	152900	86730762	1054	1054	1054	1054	0
191	20240215	152800	86730762	1054	1054	1054	1054	0
192	20240215	152700	86730762	1054	1054	1054	1054	0
193	20240215	152600	86730762	1054	1054	1054	1054	0
194	20240215	152500	86730762	1054	1054	1054	1054	0
195	20240215	152400	86730762	1054	1054	1054	1054	0
196	20240215	152300	86730762	1054	1054	1054	1054	0
197	20240215	152200	86730762	1054	1054	1054	1054	0
198	20240215	152100	86730762	1054	1054	1054	1054	0
199	20240215	152000	86730762	1054	1054	1054	1054	0
200	20240215	151900	86730762	1054	1054	1054	1054	10
201	20240215	151800	86720222	1054	1054	1054	1054	9
202	20240215	151700	86710736	1054	1054	1054	1054	0
203	20240215	151600	86710736	1054	1054	1054	1054	0
204	20240215	151500	86710736	1054	1054	1054	1054	2
205	20240215	151400	86708628	1054	1054	1054	1054	0
206	20240215	151300	86708628	1054	1053	1054	1053	2000
207	20240215	151200	84600723	1053	1053	1053	1053	0
208	20240215	151100	84600723	1053	1053	1053	1053	0
209	20240215	151000	84600723	1053	1053	1053	1053	0
210	20240215	150900	84600723	1053	1052	1053	1052	12
211	20240215	150800	84588097	1053	1053	1053	1053	10
212	20240215	150700	84577567	1055	1055	1055	1055	0
213	20240215	150600	84577567	1055	1053	1055	1052	5005
214	20240215	150500	79310293	1055	1055	1055	1055	0
215	20240215	150400	79310293	1055	1055	1055	1055	0
216	20240215	150300	79310293	1055	1055	1055	1055	5
217	20240215	150200	79305018	1055	1055	1055	1055	0
218	20240215	150100	79305018	1055	1055	1055	1055	0
219	20240215	150000	79305018	1055	1055	1055	1055	51
220	20240215	145900	79251213	1055	1055	1055	1055	0
221	20240215	145800	79251213	1055	1055	1055	1055	0
222	20240215	145700	79251213	1055	1055	1055	1055	0
223	20240215	145600	79251213	1055	1055	1055	1055	0
224	20240215	145500	79251213	1055	1055	1055	1055	0
225	20240215	145400	79251213	1055	1055	1055	1055	0
226	20240215	145300	79251213	1055	1055	1055	1055	0
227	20240215	145200	79251213	1055	1055	1055	1055	0
228	20240215	145100	79251213	1055	1055	1055	1055	3
229	20240215	145000	79248048	1055	1055	1055	1055	0
230	20240215	144900	79248048	1055	1055	1055	1055	2
231	20240215	144800	79245938	1053	1053	1053	1053	2
232	20240215	144700	79243832	1055	1055	1055	1055	0
233	20240215	144600	79243832	1055	1055	1055	1055	0
234	20240215	144500	79243832	1055	1055	1055	1055	105
235	20240215	144400	79133057	1055	1055	1055	1055	0
236	20240215	144300	79133057	1055	1055	1055	1055	0
237	20240215	144200	79133057	1055	1055	1055	1055	0
238	20240215	144100	79133057	1055	1055	1055	1055	0
239	20240215	144000	79133057	1055	1055	1055	1055	0
240	20240215	143900	79133057	1055	1055	1055	1055	5
241	20240215	143800	79127782	1055	1055	1055	1055	5
242	20240215	143700	79122507	1055	1055	1055	1055	0
243	20240215	143600	79122507	1055	1055	1055	1055	0
244	20240215	143500	79122507	1055	1055	1055	1055	0
245	20240215	143400	79122507	1055	1055	1055	1055	0
246	20240215	143300	79122507	1055	1055	1055	1055	0
247	20240215	143200	79122507	1055	1055	1055	1055	1
248	20240215	143100	79121452	1055	1055	1055	1055	0
249	20240215	143000	79121452	1055	1055	1055	1055	0
250	20240215	142900	79121452	1055	1055	1055	1055	5
251	20240215	142800	79116177	1055	1055	1055	1055	0
252	20240215	142700	79116177	1055	1055	1055	1055	0
253	20240215	142600	79116177	1055	1055	1055	1055	0
254	20240215	142500	79116177	1055	1054	1055	1054	331
255	20240215	142400	78767291	1054	1054	1054	1054	0
256	20240215	142300	78767291	1054	1054	1054	1054	0
257	20240215	142200	78767291	1054	1054	1054	1054	0
258	20240215	142100	78767291	1054	1054	1054	1054	102
259	20240215	142000	78659783	1054	1054	1054	1054	0
260	20240215	141900	78659783	1054	1053	1054	1053	4988
261	20240215	141800	73407418	1054	1054	1054	1054	0
262	20240215	141700	73407418	1054	1054	1054	1054	0
263	20240215	141600	73407418	1054	1054	1054	1054	4
264	20240215	141500	73403202	1052	1053	1053	1052	5000
265	20240215	141400	68143190	1054	1054	1054	1054	0
266	20240215	141300	68143190	1054	1054	1054	1054	0
267	20240215	141200	68143190	1054	1054	1054	1054	0
268	20240215	141100	68143190	1054	1054	1054	1054	18
269	20240215	141000	68124218	1054	1054	1054	1054	518
270	20240215	140900	67578246	1055	1055	1055	1055	0
271	20240215	140800	67578246	1055	1055	1055	1055	0
272	20240215	140700	67578246	1055	1055	1055	1055	0
273	20240215	140600	67578246	1055	1055	1055	1055	0
274	20240215	140500	67578246	1055	1055	1055	1055	0
275	20240215	140400	67578246	1055	1055	1055	1055	0
276	20240215	140300	67578246	1055	1055	1055	1055	385
277	20240215	140200	67172071	1055	1055	1055	1055	0
278	20240215	140100	67172071	1055	1055	1055	1055	0
279	20240215	140000	67172071	1055	1055	1055	1055	0
280	20240215	135900	67172071	1055	1055	1055	1055	0
281	20240215	135800	67172071	1055	1055	1055	1055	0
282	20240215	135700	67172071	1055	1054	1055	1054	2
283	20240215	135600	67169962	1054	1054	1054	1054	3801
284	20240215	135500	63163708	1054	1054	1054	1054	0
285	20240215	135400	63163708	1054	1053	1054	1053	1815
286	20240215	135300	61252508	1053	1053	1053	1053	200
287	20240215	135200	61041908	1053	1053	1053	1053	0
288	20240215	135100	61041908	1053	1053	1053	1053	0
289	20240215	135000	61041908	1053	1053	1053	1053	0
290	20240215	134900	61041908	1053	1053	1053	1053	0
291	20240215	134800	61041908	1053	1053	1053	1053	1902
292	20240215	134700	59039102	1054	1052	1054	1052	9
293	20240215	134600	59029632	1052	1052	1052	1052	1992
294	20240215	134500	56934048	1054	1054	1054	1054	0
295	20240215	134400	56934048	1054	1054	1054	1054	0
296	20240215	134300	56934048	1054	1054	1054	1054	0
297	20240215	134200	56934048	1054	1054	1054	1054	0
298	20240215	134100	56934048	1054	1054	1054	1054	0
299	20240215	134000	56934048	1054	1054	1054	1054	0
300	20240215	133900	56934048	1054	1054	1054	1054	0
301	20240215	133800	56934048	1054	1054	1054	1054	2
302	20240215	133700	56931940	1050	1052	1052	1050	100
303	20240215	133600	56826910	1053	1053	1053	1053	401
304	20240215	133500	56404657	1053	1053	1053	1053	0
305	20240215	133400	56404657	1053	1053	1053	1053	0
306	20240215	133300	56404657	1053	1053	1053	1053	0
307	20240215	133200	56404657	1053	1053	1053	1053	0
308	20240215	133100	56404657	1053	1053	1053	1053	0
309	20240215	133000	56404657	1053	1053	1053	1053	0
310	20240215	132900	56404657	1053	1053	1053	1053	0
311	20240215	132800	56404657	1053	1053	1053	1053	0
312	20240215	132700	56404657	1053	1053	1053	1053	0
313	20240215	132600	56404657	1053	1053	1053	1053	0
314	20240215	132500	56404657	1053	1053	1053	1053	0
315	20240215	132400	56404657	1053	1053	1053	1053	0
316	20240215	132300	56404657	1053	1053	1053	1053	0
317	20240215	132200	56404657	1053	1051	1053	1051	2802
318	20240215	132100	53459751	1051	1052	1052	1049	5000
319	20240215	132000	48212645	1053	1053	1053	1053	0
320	20240215	131900	48212645	1053	1053	1053	1053	0
321	20240215	131800	48212645	1053	1053	1053	1053	0
322	20240215	131700	48212645	1053	1053	1053	1053	0
323	20240215	131600	48212645	1053	1053	1053	1053	2
324	20240215	131500	48210539	1053	1053	1053	1053	1
325	20240215	131400	48209486	1054	1054	1054	1054	0
326	20240215	131300	48209486	1054	1054	1054	1054	0
327	20240215	131200	48209486	1054	1054	1054	1054	0
328	20240215	131100	48209486	1054	1054	1054	1054	0
329	20240215	131000	48209486	1054	1054	1054	1054	0
330	20240215	130900	48209486	1054	1054	1054	1054	1
331	20240215	130800	48208432	1054	1054	1054	1054	0
332	20240215	130700	48208432	1054	1054	1054	1054	0
333	20240215	130600	48208432	1054	1054	1054	1054	0
334	20240215	130500	48208432	1054	1054	1054	1054	0
335	20240215	130400	48208432	1054	1054	1054	1054	0
336	20240215	130300	48208432	1054	1054	1054	1054	0
337	20240215	130200	48208432	1054	1054	1054	1054	0
338	20240215	130100	48208432	1054	1054	1054	1054	0
339	20240215	130000	48208432	1054	1050	1054	1050	7
340	20240215	125900	48201074	1052	1052	1052	1052	375
341	20240215	125800	47806574	1052	1052	1052	1052	0
342	20240215	125700	47806574	1052	1052	1052	1052	0
343	20240215	125600	47806574	1052	1052	1052	1052	2
344	20240215	125500	47804470	1050	1050	1050	1050	0
345	20240215	125400	47804470	1050	1050	1050	1050	0
346	20240215	125300	47804470	1050	1050	1050	1050	783
347	20240215	125200	46982320	1050	1052	1054	1050	539
348	20240215	125100	46415570	1052	1053	1054	1052	562
349	20240215	125000	45824042	1054	1054	1054	1054	32
350	20240215	124900	45790314	1054	1054	1054	1054	935
351	20240215	124800	44804824	1054	1054	1054	1054	299
352	20240215	124700	44489678	1054	1054	1054	1054	0
353	20240215	124600	44489678	1054	1054	1054	1054	0
354	20240215	124500	44489678	1054	1054	1054	1054	0
355	20240215	124400	44489678	1054	1054	1054	1054	0
356	20240215	124300	44489678	1054	1054	1054	1054	0
357	20240215	124200	44489678	1054	1054	1054	1054	0
358	20240215	124100	44489678	1054	1054	1054	1054	0
359	20240215	124000	44489678	1054	1054	1054	1054	0
360	20240215	123900	44489678	1054	1054	1054	1054	0
361	20240215	123800	44489678	1054	1054	1054	1054	0
362	20240215	123700	44489678	1054	1054	1054	1054	0
363	20240215	123600	44489678	1054	1054	1054	1054	0
364	20240215	123500	44489678	1054	1054	1054	1054	0
365	20240215	123400	44489678	1054	1054	1054	1054	0
366	20240215	123300	44489678	1054	1054	1054	1054	0
367	20240215	123200	44489678	1054	1054	1054	1054	0
368	20240215	123100	44489678	1054	1054	1054	1054	0
369	20240215	123000	44489678	1054	1054	1054	1054	0
370	20240215	122900	44489678	1054	1054	1054	1054	0
371	20240215	122800	44489678	1054	1054	1054	1054	0
372	20240215	122700	44489678	1054	1054	1054	1054	0
373	20240215	122600	44489678	1054	1054	1054	1054	0
374	20240215	122500	44489678	1054	1054	1054	1054	0
375	20240215	122400	44489678	1054	1054	1054	1054	0
376	20240215	122300	44489678	1054	1054	1054	1054	0
377	20240215	122200	44489678	1054	1054	1054	1054	0
378	20240215	122100	44489678	1054	1054	1054	1054	0
379	20240215	122000	44489678	1054	1054	1054	1054	0
380	20240215	121900	44489678	1054	1054	1054	1054	0
381	20240215	121800	44489678	1054	1054	1054	1054	0
382	20240215	121700	44489678	1054	1054	1054	1054	0
383	20240215	121600	44489678	1054	1054	1054	1054	0
384	20240215	121500	44489678	1054	1054	1054	1054	0
385	20240215	121400	44489678	1054	1054	1054	1054	8
386	20240215	121300	44481246	1054	1054	1054	1054	0
387	20240215	121200	44481246	1054	1054	1054	1054	0
388	20240215	121100	44481246	1054	1054	1054	1054	0
389	20240215	121000	44481246	1054	1054	1054	1054	0
390	20240215	120900	44481246	1054	1054	1054	1054	0
391	20240215	120800	44481246	1054	1054	1054	1054	0
392	20240215	120700	44481246	1054	1054	1054	1054	0
393	20240215	120600	44481246	1054	1054	1054	1054	0
394	20240215	120500	44481246	1054	1054	1054	1054	0
395	20240215	120400	44481246	1054	1054	1054	1054	0
396	20240215	120300	44481246	1054	1054	1054	1054	0
397	20240215	120200	44481246	1054	1052	1054	1052	515
398	20240215	120100	43939463	1054	1054	1054	1054	0
399	20240215	120000	43939463	1054	1054	1054	1054	0
400	20240215	115900	43939463	1054	1054	1054	1054	0
401	20240215	115800	43939463	1054	1054	1054	1054	0
402	20240215	115700	43939463	1054	1054	1054	1054	0
403	20240215	115600	43939463	1054	1054	1054	1054	0
404	20240215	115500	43939463	1054	1054	1054	1054	0
405	20240215	115400	43939463	1054	1054	1054	1054	0
406	20240215	115300	43939463	1054	1054	1054	1054	0
407	20240215	115200	43939463	1054	1054	1054	1054	0
408	20240215	115100	43939463	1054	1054	1054	1054	0
409	20240215	115000	43939463	1054	1054	1054	1054	0
410	20240215	114900	43939463	1054	1054	1054	1054	0
411	20240215	114800	43939463	1054	1054	1054	1054	0
412	20240215	114700	43939463	1054	1054	1054	1054	0
413	20240215	114600	43939463	1054	1054	1054	1054	0
414	20240215	114500	43939463	1054	1054	1054	1054	0
415	20240215	114400	43939463	1054	1054	1054	1054	0
416	20240215	114300	43939463	1054	1054	1054	1054	0
417	20240215	114200	43939463	1054	1054	1054	1054	0
418	20240215	114100	43939463	1054	1054	1054	1054	0
419	20240215	114000	43939463	1054	1054	1054	1054	0
420	20240215	113900	43939463	1054	1054	1054	1054	0
421	20240215	113800	43939463	1054	1054	1054	1054	0
422	20240215	113700	43939463	1054	1054	1054	1054	2
423	20240215	113600	43937355	1054	1054	1054	1054	0
424	20240215	113500	43937355	1054	1054	1054	1054	0
425	20240215	113400	43937355	1054	1054	1054	1054	0
426	20240215	113300	43937355	1054	1054	1054	1054	0
427	20240215	113200	43937355	1054	1054	1054	1054	0
428	20240215	113100	43937355	1054	1054	1054	1054	0
429	20240215	113000	43937355	1054	1054	1054	1054	0
430	20240215	112900	43937355	1054	1054	1054	1054	0
431	20240215	112800	43937355	1054	1054	1054	1054	0
432	20240215	112700	43937355	1054	1054	1054	1054	0
433	20240215	112600	43937355	1054	1053	1054	1053	7
434	20240215	112500	43929979	1052	1051	1052	1051	10
435	20240215	112400	43919467	1055	1055	1055	1055	0
436	20240215	112300	43919467	1055	1055	1055	1055	0
437	20240215	112200	43919467	1055	1055	1055	1055	0
438	20240215	112100	43919467	1055	1055	1055	1055	0
439	20240215	112000	43919467	1055	1055	1055	1055	0
440	20240215	111900	43919467	1055	1055	1055	1055	0
441	20240215	111800	43919467	1055	1055	1055	1055	0
442	20240215	111700	43919467	1055	1055	1055	1055	0
443	20240215	111600	43919467	1055	1055	1055	1055	0
444	20240215	111500	43919467	1055	1053	1055	1053	21
445	20240215	111400	43897352	1052	1052	1052	1052	1001
446	20240215	111300	42844300	1053	1053	1053	1053	0
447	20240215	111200	42844300	1053	1053	1053	1053	2
448	20240215	111100	42842194	1052	1052	1052	1052	11
449	20240215	111000	42830622	1053	1053	1053	1053	0
450	20240215	110900	42830622	1053	1053	1053	1053	300
451	20240215	110800	42514722	1053	1053	1053	1053	3
452	20240215	110700	42511563	1053	1053	1053	1053	0
453	20240215	110600	42511563	1053	1053	1053	1053	18
454	20240215	110500	42492609	1053	1049	1053	1049	21
455	20240215	110400	42470576	1053	1053	1053	1053	0
456	20240215	110300	42470576	1053	1049	1053	1049	29
457	20240215	110200	42440063	1053	1053	1053	1053	0
458	20240215	110100	42440063	1053	1053	1053	1053	0
459	20240215	110000	42440063	1053	1053	1053	1053	0
460	20240215	105900	42440063	1053	1053	1053	1049	348
461	20240215	105800	42074989	1049	1051	1051	1048	170
462	20240215	105700	41896567	1053	1053	1053	1053	0
463	20240215	105600	41896567	1053	1053	1053	1053	0
464	20240215	105500	41896567	1053	1053	1053	1053	0
465	20240215	105400	41896567	1053	1053	1053	1053	0
466	20240215	105300	41896567	1053	1053	1053	1053	0
467	20240215	105200	41896567	1053	1053	1053	1053	0
468	20240215	105100	41896567	1053	1053	1053	1053	0
469	20240215	105000	41896567	1053	1053	1053	1053	0
470	20240215	104900	41896567	1053	1053	1053	1053	0
471	20240215	104800	41896567	1053	1053	1053	1053	0
472	20240215	104700	41896567	1053	1053	1053	1053	0
473	20240215	104600	41896567	1053	1052	1053	1052	52
474	20240215	104500	41841861	1053	1053	1053	1053	0
475	20240215	104400	41841861	1053	1053	1053	1053	0
476	20240215	104300	41841861	1053	1052	1053	1052	6
477	20240215	104200	41835547	1053	1053	1053	1053	0
478	20240215	104100	41835547	1053	1053	1053	1053	0
479	20240215	104000	41835547	1053	1053	1053	1053	0
480	20240215	103900	41835547	1053	1053	1053	1053	0
481	20240215	103800	41835547	1053	1053	1053	1053	0
482	20240215	103700	41835547	1053	1053	1053	1053	0
483	20240215	103600	41835547	1053	1053	1053	1051	2003
484	20240215	103500	39730385	1055	1055	1055	1055	0
485	20240215	103400	39730385	1055	1055	1055	1055	0
486	20240215	103300	39730385	1055	1055	1055	1055	2
487	20240215	103200	39728275	1054	1054	1054	1054	0
488	20240215	103100	39728275	1054	1055	1055	1054	2
489	20240215	103000	39726166	1055	1055	1055	1055	0
490	20240215	102900	39726166	1055	1053	1055	1053	2547
491	20240215	102800	37044096	1053	1051	1053	1051	102
492	20240215	102700	36936892	1051	1051	1051	1051	0
493	20240215	102600	36936892	1051	1051	1051	1051	8
494	20240215	102500	36928484	1053	1051	1053	1051	2
495	20240215	102400	36926380	1053	1051	1053	1051	52
496	20240215	102300	36871726	1053	1053	1053	1053	0
497	20240215	102200	36871726	1053	1053	1053	1053	0
498	20240215	102100	36871726	1053	1053	1053	1052	22
499	20240215	102000	36848570	1054	1054	1054	1054	0
500	20240215	101900	36848570	1054	1053	1054	1052	25
501	20240215	101800	36822250	1055	1055	1055	1055	0
502	20240215	101700	36822250	1055	1055	1055	1055	0
503	20240215	101600	36822250	1055	1055	1055	1055	0
504	20240215	101500	36822250	1055	1055	1055	1055	0
505	20240215	101400	36822250	1055	1055	1055	1055	0
506	20240215	101300	36822250	1055	1055	1055	1055	0
507	20240215	101200	36822250	1055	1055	1055	1055	0
508	20240215	101100	36822250	1055	1055	1055	1055	0
509	20240215	101000	36822250	1055	1055	1055	1055	0
510	20240215	100900	36822250	1055	1055	1055	1055	0
511	20240215	100800	36822250	1055	1055	1055	1055	0
512	20240215	100700	36822250	1055	1055	1055	1055	0
513	20240215	100600	36822250	1055	1055	1055	1055	0
514	20240215	100500	36822250	1055	1055	1055	1055	0
515	20240215	100400	36822250	1055	1055	1055	1055	0
516	20240215	100300	36822250	1055	1054	1055	1051	54
517	20240215	100200	36765484	1055	1050	1055	1050	1906
518	20240215	100100	34764158	1055	1055	1055	1055	0
519	20240215	100000	34764158	1055	1052	1055	1052	1901
520	20240215	095900	32764303	1056	1056	1056	1056	0
521	20240215	095800	32764303	1056	1055	1056	1055	32
522	20240215	095700	32730540	1056	1056	1056	1056	3
523	20240215	095600	32727372	1050	1050	1050	1050	1921
524	20240215	095500	30710322	1050	1056	1056	1050	337
525	20240215	095400	30356448	1057	1051	1057	1051	108
526	20240215	095300	30242710	1053	1054	1057	1053	1913
527	20240215	095200	28228293	1051	1052	1052	1051	1000
528	20240215	095100	27177282	1055	1055	1055	1055	0
529	20240215	095000	27177282	1055	1055	1055	1055	5
530	20240215	094900	27172007	1055	1055	1055	1055	0
531	20240215	094800	27172007	1055	1055	1055	1055	0
532	20240215	094700	27172007	1055	1055	1055	1055	0
533	20240215	094600	27172007	1055	1055	1055	1055	3
534	20240215	094500	27168842	1055	1055	1055	1055	0
535	20240215	094400	27168842	1055	1055	1055	1055	0
536	20240215	094300	27168842	1055	1055	1055	1055	0
537	20240215	094200	27168842	1055	1055	1055	1055	0
538	20240215	094100	27168842	1055	1055	1055	1055	0
539	20240215	094000	27168842	1055	1054	1055	1054	4
540	20240215	093900	27164624	1050	1050	1050	1050	2111
541	20240215	093800	24948074	1049	1049	1049	1049	0
542	20240215	093700	24948074	1049	1049	1049	1049	1000
543	20240215	093600	23899074	1049	1049	1049	1049	1000
544	20240215	093500	22850074	1050	1050	1050	1050	0
545	20240215	093400	22850074	1050	1049	1050	1049	22
546	20240215	093300	22826984	1050	1050	1050	1047	8004
547	20240215	093200	14438136	1053	1053	1053	1053	0
548	20240215	093100	14438136	1053	1051	1053	1051	303
549	20240215	093000	14119679	1053	1052	1053	1050	1940
550	20240215	092900	12080741	1055	1055	1055	1051	1920
551	20240215	092800	10062793	1053	1055	1055	1052	13
552	20240215	092700	10049104	1057	1057	1057	1057	0
553	20240215	092600	10049104	1057	1057	1057	1057	0
554	20240215	092500	10049104	1057	1057	1057	1057	0
555	20240215	092400	10049104	1057	1057	1057	1057	0
556	20240215	092300	10049104	1057	1050	1057	1050	465
557	20240215	092200	9560825	1057	1052	1057	1052	10
558	20240215	092100	9550280	1053	1055	1057	1053	1932
559	20240215	092000	7515878	1057	1057	1057	1057	1
560	20240215	091900	7514821	1057	1057	1057	1057	7
561	20240215	091800	7507422	1059	1059	1059	1059	0
562	20240215	091700	7507422	1059	1059	1059	1059	0
563	20240215	091600	7507422	1059	1058	1059	1058	2221
564	20240215	091500	5156623	1058	1058	1058	1058	3
565	20240215	091400	5153449	1058	1058	1058	1058	0
566	20240215	091300	5153449	1058	1058	1058	1058	1
567	20240215	091200	5152391	1058	1057	1058	1057	2
568	20240215	091100	5150276	1058	1053	1058	1053	8
569	20240215	091000	5141823	1057	1058	1058	1057	7
570	20240215	090900	5134423	1053	1053	1053	1053	181
571	20240215	090800	4943830	1053	1053	1053	1053	4
572	20240215	090700	4939618	1053	1053	1053	1053	0
573	20240215	090600	4939618	1053	1053	1053	1053	2
574	20240215	090500	4937512	1053	1053	1053	1053	2
575	20240215	090400	4935406	1048	1055	1055	1048	2330
576	20240215	090300	2492841	1058	1057	1058	1057	3
577	20240215	090200	2489669	1055	1055	1055	1055	10
578	20240215	090100	2479119	1059	1059	1059	1059	0
579	20240215	090000	2479119	1059	1059	1059	1059	2341