KissMeData/069540/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194400	219283938	1874	1874	1874	1874	2535
3	20240215	194300	219283938	1874	1874	1874	1874	0
4	20240215	194200	219283938	1874	1874	1874	1874	0
5	20240215	194100	219283938	1874	1874	1874	1874	0
6	20240215	194000	219283938	1874	1874	1874	1874	0
7	20240215	193900	219283938	1874	1874	1874	1874	0
8	20240215	193800	219283938	1874	1874	1874	1874	0
9	20240215	193700	219283938	1874	1874	1874	1874	0
10	20240215	193600	219283938	1874	1874	1874	1874	0
11	20240215	193500	219283938	1874	1874	1874	1874	0
12	20240215	193400	219283938	1874	1874	1874	1874	0
13	20240215	193300	219283938	1874	1874	1874	1874	0
14	20240215	193200	219283938	1874	1874	1874	1874	0
15	20240215	193100	219283938	1874	1874	1874	1874	0
16	20240215	193000	219283938	1874	1874	1874	1874	0
17	20240215	192900	219283938	1874	1874	1874	1874	0
18	20240215	192800	219283938	1874	1874	1874	1874	0
19	20240215	192700	219283938	1874	1874	1874	1874	0
20	20240215	192600	219283938	1874	1874	1874	1874	0
21	20240215	192500	219283938	1874	1874	1874	1874	0
22	20240215	192400	219283938	1874	1874	1874	1874	0
23	20240215	192300	219283938	1874	1874	1874	1874	0
24	20240215	192200	219283938	1874	1874	1874	1874	0
25	20240215	192100	219283938	1874	1874	1874	1874	0
26	20240215	192000	219283938	1874	1874	1874	1874	0
27	20240215	191900	219283938	1874	1874	1874	1874	0
28	20240215	191800	219283938	1874	1874	1874	1874	0
29	20240215	191700	219283938	1874	1874	1874	1874	0
30	20240215	191600	219283938	1874	1874	1874	1874	0
31	20240215	191500	219283938	1874	1874	1874	1874	0
32	20240215	191400	219283938	1874	1874	1874	1874	2535
33	20240215	191300	219283938	1874	1874	1874	1874	0
34	20240215	191200	219283938	1874	1874	1874	1874	0
35	20240215	191100	219283938	1874	1874	1874	1874	0
36	20240215	191000	219283938	1874	1874	1874	1874	0
37	20240215	190900	219283938	1874	1874	1874	1874	0
38	20240215	190800	219283938	1874	1874	1874	1874	0
39	20240215	190700	219283938	1874	1874	1874	1874	0
40	20240215	190600	219283938	1874	1874	1874	1874	0
41	20240215	190500	219283938	1874	1874	1874	1874	0
42	20240215	190400	219283938	1874	1874	1874	1874	0
43	20240215	190300	219283938	1874	1874	1874	1874	0
44	20240215	190200	219283938	1874	1874	1874	1874	0
45	20240215	190100	219283938	1874	1874	1874	1874	0
46	20240215	190000	219283938	1874	1874	1874	1874	0
47	20240215	185900	219283938	1874	1874	1874	1874	0
48	20240215	185800	219283938	1874	1874	1874	1874	0
49	20240215	185700	219283938	1874	1874	1874	1874	0
50	20240215	185600	219283938	1874	1874	1874	1874	0
51	20240215	185500	219283938	1874	1874	1874	1874	0
52	20240215	185400	219283938	1874	1874	1874	1874	0
53	20240215	185300	219283938	1874	1874	1874	1874	0
54	20240215	185200	219283938	1874	1874	1874	1874	0
55	20240215	185100	219283938	1874	1874	1874	1874	0
56	20240215	185000	219283938	1874	1874	1874	1874	0
57	20240215	184900	219283938	1874	1874	1874	1874	0
58	20240215	184800	219283938	1874	1874	1874	1874	0
59	20240215	184700	219283938	1874	1874	1874	1874	0
60	20240215	184600	219283938	1874	1874	1874	1874	0
61	20240215	184500	219283938	1874	1874	1874	1874	0
62	20240215	184400	219283938	1874	1874	1874	1874	2535
63	20240215	184300	219283938	1874	1874	1874	1874	0
64	20240215	184200	219283938	1874	1874	1874	1874	0
65	20240215	184100	219283938	1874	1874	1874	1874	0
66	20240215	184000	219283938	1874	1874	1874	1874	0
67	20240215	183900	219283938	1874	1874	1874	1874	0
68	20240215	183800	219283938	1874	1874	1874	1874	0
69	20240215	183700	219283938	1874	1874	1874	1874	0
70	20240215	183600	219283938	1874	1874	1874	1874	0
71	20240215	183500	219283938	1874	1874	1874	1874	0
72	20240215	183400	219283938	1874	1874	1874	1874	0
73	20240215	183300	219283938	1874	1874	1874	1874	0
74	20240215	183200	219283938	1874	1874	1874	1874	0
75	20240215	183100	219283938	1874	1874	1874	1874	0
76	20240215	183000	219283938	1874	1874	1874	1874	0
77	20240215	182900	219283938	1874	1874	1874	1874	0
78	20240215	182800	219283938	1874	1874	1874	1874	0
79	20240215	182700	219283938	1874	1874	1874	1874	0
80	20240215	182600	219283938	1874	1874	1874	1874	0
81	20240215	182500	219283938	1874	1874	1874	1874	0
82	20240215	182400	219283938	1874	1874	1874	1874	0
83	20240215	182300	219283938	1874	1874	1874	1874	0
84	20240215	182200	219283938	1874	1874	1874	1874	0
85	20240215	182100	219283938	1874	1874	1874	1874	0
86	20240215	182000	219283938	1874	1874	1874	1874	0
87	20240215	181900	219283938	1874	1874	1874	1874	0
88	20240215	181800	219283938	1874	1874	1874	1874	0
89	20240215	181700	219283938	1874	1874	1874	1874	0
90	20240215	181600	219283938	1874	1874	1874	1874	0
91	20240215	181500	219283938	1874	1874	1874	1874	0
92	20240215	181400	219283938	1874	1874	1874	1874	2535
93	20240215	181300	219283938	1874	1874	1874	1874	0
94	20240215	181200	219283938	1874	1874	1874	1874	0
95	20240215	181100	219283938	1874	1874	1874	1874	0
96	20240215	181000	219283938	1874	1874	1874	1874	0
97	20240215	180900	219283938	1874	1874	1874	1874	0
98	20240215	180800	219283938	1874	1874	1874	1874	0
99	20240215	180700	219283938	1874	1874	1874	1874	0
100	20240215	180600	219283938	1874	1874	1874	1874	0
101	20240215	180500	219283938	1874	1874	1874	1874	0
102	20240215	180400	219283938	1874	1874	1874	1874	0
103	20240215	180300	219283938	1874	1874	1874	1874	0
104	20240215	180200	219283938	1874	1874	1874	1874	0
105	20240215	180100	219283938	1874	1874	1874	1874	0
106	20240215	180000	219283938	1874	1874	1874	1874	0
107	20240215	175900	219283938	1874	1874	1874	1874	0
108	20240215	175800	219283938	1874	1874	1874	1874	0
109	20240215	175700	219283938	1874	1874	1874	1874	0
110	20240215	175600	219283938	1874	1874	1874	1874	0
111	20240215	175500	219283938	1874	1874	1874	1874	0
112	20240215	175400	219283938	1874	1874	1874	1874	0
113	20240215	175300	219283938	1874	1874	1874	1874	0
114	20240215	175200	219283938	1874	1874	1874	1874	0
115	20240215	175100	219283938	1874	1874	1874	1874	0
116	20240215	175000	219283938	1874	1874	1874	1874	0
117	20240215	174900	219283938	1874	1874	1874	1874	0
118	20240215	174800	219283938	1874	1874	1874	1874	0
119	20240215	174700	219283938	1874	1874	1874	1874	0
120	20240215	174600	219283938	1874	1874	1874	1874	0
121	20240215	174500	219283938	1874	1874	1874	1874	0
122	20240215	174400	219283938	1874	1874	1874	1874	2535
123	20240215	174300	219283938	1874	1874	1874	1874	0
124	20240215	174200	219283938	1874	1874	1874	1874	0
125	20240215	174100	219283938	1874	1874	1874	1874	0
126	20240215	174000	219283938	1874	1874	1874	1874	0
127	20240215	173900	219283938	1874	1874	1874	1874	0
128	20240215	173800	219283938	1874	1874	1874	1874	0
129	20240215	173700	219283938	1874	1874	1874	1874	0
130	20240215	173600	219283938	1874	1874	1874	1874	0
131	20240215	173500	219283938	1874	1874	1874	1874	0
132	20240215	173400	219283938	1874	1874	1874	1874	0
133	20240215	173300	219283938	1874	1874	1874	1874	0
134	20240215	173200	219283938	1874	1874	1874	1874	0
135	20240215	173100	219283938	1874	1874	1874	1874	0
136	20240215	173000	219283938	1874	1874	1874	1874	0
137	20240215	172900	219283938	1874	1874	1874	1874	0
138	20240215	172800	219283938	1874	1874	1874	1874	0
139	20240215	172700	219283938	1874	1874	1874	1874	0
140	20240215	172600	219283938	1874	1874	1874	1874	0
141	20240215	172500	219283938	1874	1874	1874	1874	0
142	20240215	172400	219283938	1874	1874	1874	1874	0
143	20240215	172300	219283938	1874	1874	1874	1874	0
144	20240215	172200	219283938	1874	1874	1874	1874	0
145	20240215	172100	219283938	1874	1874	1874	1874	0
146	20240215	172000	219283938	1874	1874	1874	1874	0
147	20240215	171900	219283938	1874	1874	1874	1874	0
148	20240215	171800	219283938	1874	1874	1874	1874	0
149	20240215	171700	219283938	1874	1874	1874	1874	0
150	20240215	171600	219283938	1874	1874	1874	1874	0
151	20240215	171500	219283938	1874	1874	1874	1874	0
152	20240215	171400	219283938	1874	1874	1874	1874	2535
153	20240215	171300	219283938	1874	1874	1874	1874	0
154	20240215	171200	219283938	1874	1874	1874	1874	0
155	20240215	171100	219283938	1874	1874	1874	1874	0
156	20240215	171000	219283938	1874	1874	1874	1874	0
157	20240215	170900	219283938	1874	1874	1874	1874	0
158	20240215	170800	219283938	1874	1874	1874	1874	0
159	20240215	170700	219283938	1874	1874	1874	1874	0
160	20240215	170600	219283938	1874	1874	1874	1874	0
161	20240215	170500	219283938	1874	1874	1874	1874	0
162	20240215	170400	219283938	1874	1874	1874	1874	0
163	20240215	170300	219283938	1874	1874	1874	1874	0
164	20240215	170200	219283938	1874	1874	1874	1874	0
165	20240215	170100	219283938	1874	1874	1874	1874	0
166	20240215	170000	219283938	1874	1874	1874	1874	0
167	20240215	165900	219283938	1874	1874	1874	1874	0
168	20240215	165800	219283938	1874	1874	1874	1874	0
169	20240215	165700	219283938	1874	1874	1874	1874	0
170	20240215	165600	219283938	1874	1874	1874	1874	0
171	20240215	165500	219283938	1874	1874	1874	1874	0
172	20240215	165400	219283938	1874	1874	1874	1874	0
173	20240215	165300	219283938	1874	1874	1874	1874	0
174	20240215	165200	219283938	1874	1874	1874	1874	0
175	20240215	165100	219283938	1874	1874	1874	1874	0
176	20240215	165000	219283938	1874	1874	1874	1874	0
177	20240215	164900	219283938	1874	1874	1874	1874	0
178	20240215	164800	219283938	1874	1874	1874	1874	0
179	20240215	164700	219283938	1874	1874	1874	1874	0
180	20240215	164600	219283938	1874	1874	1874	1874	0
181	20240215	164500	219283938	1874	1874	1874	1874	0
182	20240215	164400	219283938	1874	1874	1874	1874	2535
183	20240215	164300	219283938	1874	1874	1874	1874	0
184	20240215	164200	219283938	1874	1874	1874	1874	0
185	20240215	164100	219283938	1874	1874	1874	1874	0
186	20240215	164000	219283938	1874	1874	1874	1874	0
187	20240215	163900	219283938	1874	1874	1874	1874	0
188	20240215	163800	219283938	1874	1874	1874	1874	0
189	20240215	163700	219283938	1874	1874	1874	1874	0
190	20240215	163600	219283938	1874	1874	1874	1874	0
191	20240215	163500	219283938	1874	1874	1874	1874	0
192	20240215	163400	219283938	1874	1874	1874	1874	0
193	20240215	163300	219283938	1874	1874	1874	1874	0
194	20240215	163200	219283938	1874	1874	1874	1874	0
195	20240215	163100	219283938	1874	1874	1874	1874	0
196	20240215	163000	219283938	1874	1874	1874	1874	0
197	20240215	162900	219283938	1874	1874	1874	1874	0
198	20240215	162800	219283938	1874	1874	1874	1874	0
199	20240215	162700	219283938	1874	1874	1874	1874	0
200	20240215	162600	219283938	1874	1874	1874	1874	0
201	20240215	162500	219283938	1874	1874	1874	1874	0
202	20240215	162400	219283938	1874	1874	1874	1874	0
203	20240215	162300	219283938	1874	1874	1874	1874	0
204	20240215	162200	219283938	1874	1874	1874	1874	0
205	20240215	162100	219283938	1874	1874	1874	1874	0
206	20240215	162000	219283938	1874	1874	1874	1874	0
207	20240215	161900	219283938	1874	1874	1874	1874	0
208	20240215	161800	219283938	1874	1874	1874	1874	0
209	20240215	161700	219283938	1874	1874	1874	1874	0
210	20240215	161600	219283938	1874	1874	1874	1874	0
211	20240215	161500	219283938	1874	1874	1874	1874	0
212	20240215	161400	219283938	1874	1874	1874	1874	2535
213	20240215	161300	219283938	1874	1874	1874	1874	0
214	20240215	161200	219283938	1874	1874	1874	1874	0
215	20240215	161100	219283938	1874	1874	1874	1874	0
216	20240215	161000	219283938	1874	1874	1874	1874	0
217	20240215	160900	219283938	1874	1874	1874	1874	0
218	20240215	160800	219283938	1874	1874	1874	1874	0
219	20240215	160700	219283938	1874	1874	1874	1874	0
220	20240215	160600	219283938	1874	1874	1874	1874	0
221	20240215	160500	219283938	1874	1874	1874	1874	0
222	20240215	160400	219283938	1874	1874	1874	1874	0
223	20240215	160300	219283938	1874	1874	1874	1874	0
224	20240215	160200	219283938	1874	1874	1874	1874	0
225	20240215	160100	219283938	1874	1874	1874	1874	0
226	20240215	160000	219283938	1874	1874	1874	1874	0
227	20240215	155900	219283938	1874	1874	1874	1874	0
228	20240215	155800	219283938	1874	1874	1874	1874	0
229	20240215	155700	219283938	1874	1874	1874	1874	0
230	20240215	155600	219283938	1874	1874	1874	1874	0
231	20240215	155500	219283938	1874	1874	1874	1874	0
232	20240215	155400	219283938	1874	1874	1874	1874	0
233	20240215	155300	219283938	1874	1874	1874	1874	0
234	20240215	155200	219283938	1874	1874	1874	1874	0
235	20240215	155100	219283938	1874	1874	1874	1874	0
236	20240215	155000	219283938	1874	1874	1874	1874	0
237	20240215	154900	219283938	1874	1874	1874	1874	0
238	20240215	154800	219283938	1874	1874	1874	1874	0
239	20240215	154700	219283938	1874	1874	1874	1874	0
240	20240215	154600	219283938	1874	1874	1874	1874	0
241	20240215	154500	219283938	1874	1874	1874	1874	0
242	20240215	154400	219283938	1874	1874	1874	1874	2535
243	20240215	154300	219283938	1874	1874	1874	1874	0
244	20240215	154200	219283938	1874	1874	1874	1874	0
245	20240215	154100	219283938	1874	1874	1874	1874	0
246	20240215	154000	219283938	1874	1874	1874	1874	0
247	20240215	153900	219283938	1874	1874	1874	1874	0
248	20240215	153800	219283938	1874	1874	1874	1874	0
249	20240215	153700	219283938	1874	1874	1874	1874	0
250	20240215	153600	219283938	1874	1874	1874	1874	0
251	20240215	153500	219283938	1874	1874	1874	1874	0
252	20240215	153400	219283938	1874	1874	1874	1874	0
253	20240215	153300	219283938	1874	1874	1874	1874	0
254	20240215	153200	219283938	1874	1874	1874	1874	0
255	20240215	153100	219283938	1874	1874	1874	1874	0
256	20240215	153000	219283938	1874	1874	1874	1874	2535
257	20240215	152900	214533348	1870	1870	1870	1870	0
258	20240215	152800	214533348	1870	1870	1870	1870	0
259	20240215	152700	214533348	1870	1870	1870	1870	0
260	20240215	152600	214533348	1870	1870	1870	1870	0
261	20240215	152500	214533348	1870	1870	1870	1870	0
262	20240215	152400	214533348	1870	1870	1870	1870	0
263	20240215	152300	214533348	1870	1870	1870	1870	0
264	20240215	152200	214533348	1870	1870	1870	1870	0
265	20240215	152100	214533348	1870	1870	1870	1870	0
266	20240215	152000	214533348	1870	1870	1870	1870	0
267	20240215	151900	214533348	1870	1867	1870	1867	1003
268	20240215	151800	212660032	1866	1866	1866	1866	78
269	20240215	151700	212514484	1868	1868	1868	1868	0
270	20240215	151600	212514484	1868	1869	1870	1868	4466
271	20240215	151500	204168998	1869	1865	1869	1865	560
272	20240215	151400	203122710	1865	1866	1869	1865	106
273	20240215	151300	202924815	1869	1869	1869	1869	60
274	20240215	151200	202812675	1870	1870	1870	1870	0
275	20240215	151100	202812675	1870	1870	1870	1870	0
276	20240215	151000	202812675	1870	1870	1870	1870	60
277	20240215	150900	202700475	1870	1870	1870	1870	0
278	20240215	150800	202700475	1870	1869	1870	1869	4
279	20240215	150700	202692996	1870	1869	1870	1869	11
280	20240215	150600	202672435	1870	1870	1870	1870	0
281	20240215	150500	202672435	1870	1870	1870	1870	991
282	20240215	150400	200819265	1870	1870	1870	1870	200
283	20240215	150300	200445265	1870	1870	1870	1870	0
284	20240215	150200	200445265	1870	1870	1870	1870	10
285	20240215	150100	200426565	1870	1870	1870	1870	1
286	20240215	150000	200424695	1866	1871	1871	1866	107
287	20240215	145900	200224575	1871	1867	1871	1867	842
288	20240215	145800	198650353	1865	1867	1867	1865	2245
289	20240215	145700	194463423	1865	1865	1865	1865	0
290	20240215	145600	194463423	1865	1866	1866	1865	200
291	20240215	145500	194090403	1866	1866	1866	1866	76
292	20240215	145400	193948587	1867	1867	1867	1867	0
293	20240215	145300	193948587	1867	1867	1867	1867	1011
294	20240215	145200	192061050	1866	1865	1866	1865	77
295	20240215	145100	191917391	1865	1865	1865	1865	1713
296	20240215	145000	188722646	1865	1865	1865	1865	0
297	20240215	144900	188722646	1865	1865	1865	1865	0
298	20240215	144800	188722646	1865	1862	1865	1862	3000
299	20240215	144700	183128383	1856	1856	1856	1856	70
300	20240215	144600	182998463	1856	1856	1857	1856	376
301	20240215	144500	182300257	1856	1857	1857	1856	192
302	20240215	144400	181943799	1857	1857	1857	1857	164
303	20240215	144300	181639251	1857	1857	1857	1857	0
304	20240215	144200	181639251	1857	1860	1860	1857	1764
305	20240215	144100	178360824	1860	1863	1863	1860	12
306	20240215	144000	178338501	1863	1862	1863	1860	317
307	20240215	143900	177748867	1859	1859	1859	1859	1
308	20240215	143800	177747008	1859	1859	1859	1859	19
309	20240215	143700	177711687	1863	1859	1863	1859	25
310	20240215	143600	177665184	1859	1860	1860	1859	517
311	20240215	143500	176703581	1860	1860	1860	1860	0
312	20240215	143400	176703581	1860	1860	1860	1860	0
313	20240215	143300	176703581	1860	1860	1860	1859	6
314	20240215	143200	176692422	1860	1860	1860	1860	4
315	20240215	143100	176684982	1860	1860	1860	1860	1
316	20240215	143000	176683122	1857	1857	1857	1857	0
317	20240215	142900	176683122	1857	1857	1857	1857	0
318	20240215	142800	176683122	1857	1857	1857	1857	1
319	20240215	142700	176681265	1860	1860	1860	1860	0
320	20240215	142600	176681265	1860	1860	1860	1860	0
321	20240215	142500	176681265	1860	1857	1860	1857	17
322	20240215	142400	176649663	1860	1857	1860	1857	6
323	20240215	142300	176638518	1857	1858	1858	1857	147
324	20240215	142200	176365522	1860	1860	1860	1860	0
325	20240215	142100	176365522	1860	1860	1860	1860	0
326	20240215	142000	176365522	1860	1860	1860	1860	0
327	20240215	141900	176365522	1860	1860	1860	1860	0
328	20240215	141800	176365522	1860	1860	1860	1860	30
329	20240215	141700	176309722	1860	1860	1860	1860	0
330	20240215	141600	176309722	1860	1860	1860	1860	1
331	20240215	141500	176307862	1857	1859	1859	1857	838
332	20240215	141400	174751651	1863	1863	1863	1863	1
333	20240215	141300	174749788	1860	1860	1860	1860	700
334	20240215	141200	173447788	1864	1864	1864	1864	0
335	20240215	141100	173447788	1864	1864	1864	1864	0
336	20240215	141000	173447788	1864	1859	1864	1859	34
337	20240215	140900	173384560	1864	1858	1864	1857	1019
338	20240215	140800	171486271	1859	1859	1859	1859	491
339	20240215	140700	170573502	1863	1863	1863	1863	7
340	20240215	140600	170560461	1865	1865	1865	1865	0
341	20240215	140500	170560461	1865	1865	1865	1865	10
342	20240215	140400	170541811	1865	1860	1865	1860	50
343	20240215	140300	170448635	1859	1859	1859	1859	0
344	20240215	140200	170448635	1859	1859	1859	1859	513
345	20240215	140100	169494968	1859	1859	1859	1859	302
346	20240215	140000	168933550	1860	1860	1860	1860	1
347	20240215	135900	168931690	1860	1860	1860	1860	0
348	20240215	135800	168931690	1860	1860	1860	1860	0
349	20240215	135700	168931690	1860	1860	1860	1860	0
350	20240215	135600	168931690	1860	1860	1860	1860	0
351	20240215	135500	168931690	1860	1860	1860	1860	0
352	20240215	135400	168931690	1860	1860	1860	1860	856
353	20240215	135300	167339530	1868	1868	1868	1868	0
354	20240215	135200	167339530	1868	1868	1868	1868	0
355	20240215	135100	167339530	1868	1865	1868	1865	268
356	20240215	135000	166839254	1864	1860	1864	1860	1464
357	20240215	134900	164113540	1860	1860	1860	1860	0
358	20240215	134800	164113540	1860	1860	1860	1860	1
359	20240215	134700	164111680	1855	1855	1855	1855	2
360	20240215	134600	164107970	1855	1855	1855	1855	0
361	20240215	134500	164107970	1855	1855	1855	1855	34
362	20240215	134400	164044900	1860	1860	1860	1860	3
363	20240215	134300	164039320	1861	1861	1861	1861	0
364	20240215	134200	164039320	1861	1861	1861	1861	1
365	20240215	134100	164037459	1858	1856	1858	1856	130
366	20240215	134000	163796077	1856	1856	1856	1856	0
367	20240215	133900	163796077	1856	1856	1856	1856	32
368	20240215	133800	163736685	1856	1856	1856	1856	0
369	20240215	133700	163736685	1856	1856	1856	1856	27
370	20240215	133600	163686573	1856	1858	1858	1856	133
371	20240215	133500	163439723	1856	1856	1856	1856	23
372	20240215	133400	163397035	1858	1858	1858	1858	0
373	20240215	133300	163397035	1858	1858	1858	1858	40
374	20240215	133200	163322715	1858	1858	1858	1858	32
375	20240215	133100	163263259	1857	1857	1857	1857	992
376	20240215	133000	161421115	1857	1857	1857	1857	0
377	20240215	132900	161421115	1857	1856	1857	1856	37
378	20240215	132800	161352436	1856	1855	1856	1855	113
379	20240215	132700	161142771	1855	1856	1856	1855	137
380	20240215	132600	160888600	1857	1857	1857	1857	20
381	20240215	132500	160851460	1857	1857	1857	1857	0
382	20240215	132400	160851460	1857	1857	1857	1857	0
383	20240215	132300	160851460	1857	1857	1857	1857	0
384	20240215	132200	160851460	1857	1857	1857	1857	21
385	20240215	132100	160812463	1857	1857	1857	1857	549
386	20240215	132000	159792970	1857	1857	1857	1857	0
387	20240215	131900	159792970	1857	1857	1857	1857	160
388	20240215	131800	159495850	1857	1857	1857	1857	117
389	20240215	131700	159278581	1857	1857	1857	1857	160
390	20240215	131600	158981461	1857	1857	1857	1857	0
391	20240215	131500	158981461	1857	1857	1857	1857	0
392	20240215	131400	158981461	1857	1857	1857	1857	77
393	20240215	131300	158838472	1856	1856	1856	1856	500
394	20240215	131200	157910472	1857	1856	1857	1856	601
395	20240215	131100	156795015	1856	1856	1856	1856	0
396	20240215	131000	156795015	1856	1856	1856	1856	0
397	20240215	130900	156795015	1856	1856	1856	1856	5
398	20240215	130800	156785735	1856	1856	1856	1851	681
399	20240215	130700	155525194	1856	1853	1856	1853	4626
400	20240215	130600	146948071	1850	1853	1853	1850	541
401	20240215	130500	145946148	1853	1853	1853	1853	17
402	20240215	130400	145914647	1853	1852	1853	1852	1001
403	20240215	130300	144060794	1852	1852	1852	1852	0
404	20240215	130200	144060794	1852	1852	1852	1852	270
405	20240215	130100	143560754	1850	1852	1852	1850	220
406	20240215	130000	143153726	1852	1852	1852	1852	0
407	20240215	125900	143153726	1852	1852	1852	1852	1
408	20240215	125800	143151874	1851	1851	1851	1851	0
409	20240215	125700	143151874	1851	1851	1851	1851	158
410	20240215	125600	142859416	1851	1851	1851	1851	54
411	20240215	125500	142759462	1852	1852	1852	1852	0
412	20240215	125400	142759462	1852	1852	1852	1852	1
413	20240215	125300	142757610	1852	1852	1852	1852	200
414	20240215	125200	142387210	1852	1852	1852	1852	1
415	20240215	125100	142385358	1852	1852	1852	1852	80
416	20240215	125000	142237198	1852	1852	1852	1852	0
417	20240215	124900	142237198	1852	1852	1852	1852	0
418	20240215	124800	142237198	1852	1852	1852	1852	0
419	20240215	124700	142237198	1852	1852	1852	1852	10
420	20240215	124600	142218678	1852	1852	1852	1852	200
421	20240215	124500	141848278	1852	1852	1852	1852	0
422	20240215	124400	141848278	1852	1852	1852	1852	0
423	20240215	124300	141848278	1852	1850	1852	1849	201
424	20240215	124200	141476616	1849	1849	1849	1849	0
425	20240215	124100	141476616	1849	1849	1849	1849	0
426	20240215	124000	141476616	1849	1852	1852	1849	27
427	20240215	123900	141426645	1852	1849	1852	1849	156
428	20240215	123800	141138162	1850	1850	1850	1850	0
429	20240215	123700	141138162	1850	1850	1850	1850	232
430	20240215	123600	140708962	1844	1844	1844	1844	0
431	20240215	123500	140708962	1844	1845	1845	1844	292
432	20240215	123400	140170511	1845	1845	1850	1845	107
433	20240215	123300	139972596	1848	1848	1848	1848	6
434	20240215	123200	139961508	1848	1848	1848	1848	21
435	20240215	123100	139922700	1848	1849	1849	1848	201
436	20240215	123000	139551059	1849	1849	1849	1849	207
437	20240215	122900	139168316	1849	1849	1849	1849	3
438	20240215	122800	139162769	1848	1848	1848	1848	0
439	20240215	122700	139162769	1848	1848	1848	1848	197
440	20240215	122600	138798713	1847	1848	1848	1846	120
441	20240215	122500	138576974	1848	1848	1848	1848	6
442	20240215	122400	138565886	1850	1850	1850	1850	0
443	20240215	122300	138565886	1850	1850	1850	1850	0
444	20240215	122200	138565886	1850	1850	1850	1850	600
445	20240215	122100	137455886	1850	1850	1850	1850	0
446	20240215	122000	137455886	1850	1850	1850	1850	0
447	20240215	121900	137455886	1850	1850	1850	1850	0
448	20240215	121800	137455886	1850	1849	1850	1849	170
449	20240215	121700	137141392	1849	1849	1849	1849	12
450	20240215	121600	137119204	1850	1850	1850	1850	40
451	20240215	121500	137045204	1850	1847	1850	1843	249
452	20240215	121400	136586130	1843	1843	1843	1843	0
453	20240215	121300	136586130	1843	1843	1843	1843	0
454	20240215	121200	136586130	1843	1843	1843	1843	0
455	20240215	121100	136586130	1843	1848	1848	1843	100
456	20240215	121000	136401684	1849	1849	1849	1849	0
457	20240215	120900	136401684	1849	1849	1849	1849	1
458	20240215	120800	136399835	1848	1848	1848	1848	0
459	20240215	120700	136399835	1848	1848	1848	1848	7
460	20240215	120600	136386899	1849	1849	1849	1849	1
461	20240215	120500	136385050	1850	1850	1850	1850	0
462	20240215	120400	136385050	1850	1850	1850	1850	0
463	20240215	120300	136385050	1850	1850	1850	1850	0
464	20240215	120200	136385050	1850	1850	1850	1850	3
465	20240215	120100	136379500	1850	1850	1850	1850	0
466	20240215	120000	136379500	1850	1850	1850	1850	0
467	20240215	115900	136379500	1850	1850	1850	1850	0
468	20240215	115800	136379500	1850	1850	1850	1850	1
469	20240215	115700	136377650	1850	1850	1850	1850	0
470	20240215	115600	136377650	1850	1850	1850	1850	0
471	20240215	115500	136377650	1850	1850	1850	1850	1
472	20240215	115400	136375800	1848	1848	1848	1848	0
473	20240215	115300	136375800	1848	1848	1848	1848	661
474	20240215	115200	135154272	1848	1848	1848	1848	0
475	20240215	115100	135154272	1848	1848	1848	1848	0
476	20240215	115000	135154272	1848	1848	1848	1848	400
477	20240215	114900	134415072	1850	1850	1850	1850	0
478	20240215	114800	134415072	1850	1850	1850	1850	0
479	20240215	114700	134415072	1850	1850	1850	1850	0
480	20240215	114600	134415072	1850	1850	1850	1850	0
481	20240215	114500	134415072	1850	1850	1850	1850	117
482	20240215	114400	134198622	1850	1850	1850	1850	0
483	20240215	114300	134198622	1850	1850	1850	1850	20
484	20240215	114200	134161622	1850	1850	1850	1850	0
485	20240215	114100	134161622	1850	1850	1850	1850	54
486	20240215	114000	134061722	1850	1850	1850	1850	0
487	20240215	113900	134061722	1850	1850	1850	1850	0
488	20240215	113800	134061722	1850	1850	1850	1850	0
489	20240215	113700	134061722	1850	1850	1850	1850	0
490	20240215	113600	134061722	1850	1848	1850	1840	5589
491	20240215	113500	123764997	1850	1850	1850	1850	0
492	20240215	113400	123764997	1850	1850	1850	1850	20
493	20240215	113300	123727997	1850	1850	1850	1850	52
494	20240215	113200	123631797	1850	1850	1850	1850	589
495	20240215	113100	122542147	1848	1848	1848	1848	53
496	20240215	113000	122444203	1850	1850	1850	1850	0
497	20240215	112900	122444203	1850	1850	1850	1850	32
498	20240215	112800	122385003	1849	1849	1849	1849	0
499	20240215	112700	122385003	1849	1849	1849	1849	0
500	20240215	112600	122385003	1849	1848	1849	1848	127
501	20240215	112500	122150212	1848	1848	1848	1848	0
502	20240215	112400	122150212	1848	1848	1848	1848	0
503	20240215	112300	122150212	1848	1848	1848	1848	0
504	20240215	112200	122150212	1848	1848	1848	1848	51
505	20240215	112100	122055964	1841	1841	1841	1841	0
506	20240215	112000	122055964	1841	1841	1841	1841	0
507	20240215	111900	122055964	1841	1846	1846	1841	4777
508	20240215	111800	113259561	1848	1848	1848	1848	160
509	20240215	111700	112963881	1848	1848	1848	1848	29
510	20240215	111600	112910289	1844	1844	1844	1844	256
511	20240215	111500	112438225	1843	1843	1843	1843	73
512	20240215	111400	112303686	1843	1843	1843	1843	0
513	20240215	111300	112303686	1843	1843	1843	1843	96
514	20240215	111200	112126758	1843	1844	1844	1843	98
515	20240215	111100	111946100	1844	1848	1848	1844	14
516	20240215	111000	111920272	1848	1848	1848	1848	1
517	20240215	110900	111918424	1848	1848	1848	1848	0
518	20240215	110800	111918424	1848	1842	1848	1842	21
519	20240215	110700	111879736	1842	1842	1842	1842	0
520	20240215	110600	111879736	1842	1842	1842	1842	321
521	20240215	110500	111288454	1842	1847	1847	1842	101
522	20240215	110400	111102397	1841	1841	1841	1841	0
523	20240215	110300	111102397	1841	1841	1841	1841	0
524	20240215	110200	111102397	1841	1846	1846	1841	1592
525	20240215	110100	108171516	1848	1848	1848	1847	3
526	20240215	110000	108165973	1848	1846	1848	1846	2
527	20240215	105900	108162279	1847	1840	1848	1840	502
528	20240215	105800	107238584	1840	1842	1842	1840	3874
529	20240215	105700	100109825	1840	1840	1840	1840	0
530	20240215	105600	100109825	1840	1840	1840	1840	0
531	20240215	105500	100109825	1840	1845	1845	1840	3557
532	20240215	105400	93564126	1847	1841	1847	1841	650
533	20240215	105300	92367176	1841	1843	1844	1841	1264
534	20240215	105200	90039081	1843	1843	1843	1843	1
535	20240215	105100	90037238	1842	1842	1842	1842	0
536	20240215	105000	90037238	1842	1842	1842	1842	0
537	20240215	104900	90037238	1842	1842	1842	1842	643
538	20240215	104800	88852832	1842	1848	1848	1842	316
539	20240215	104700	88270577	1849	1849	1849	1849	0
540	20240215	104600	88270577	1849	1851	1851	1849	6
541	20240215	104500	88259479	1850	1850	1850	1850	1
542	20240215	104400	88257629	1849	1849	1849	1849	2
543	20240215	104300	88253931	1850	1850	1850	1850	0
544	20240215	104200	88253931	1850	1851	1851	1850	4
545	20240215	104100	88246528	1851	1851	1851	1851	2
546	20240215	104000	88242826	1851	1851	1851	1851	1
547	20240215	103900	88240975	1850	1850	1850	1850	0
548	20240215	103800	88240975	1850	1849	1850	1849	20
549	20240215	103700	88203994	1849	1849	1849	1849	0
550	20240215	103600	88203994	1849	1849	1849	1849	0
551	20240215	103500	88203994	1849	1849	1849	1849	0
552	20240215	103400	88203994	1849	1849	1849	1849	0
553	20240215	103300	88203994	1849	1849	1849	1849	1
554	20240215	103200	88202145	1850	1850	1850	1850	4
555	20240215	103100	88194745	1851	1850	1851	1850	38
556	20240215	103000	88124408	1851	1851	1851	1851	0
557	20240215	102900	88124408	1851	1851	1851	1851	0
558	20240215	102800	88124408	1851	1851	1851	1850	626
559	20240215	102700	86965684	1851	1851	1851	1851	0
560	20240215	102600	86965684	1851	1851	1851	1851	4
561	20240215	102500	86958280	1848	1848	1848	1848	1
562	20240215	102400	86956432	1848	1848	1848	1848	5
563	20240215	102300	86947192	1852	1848	1852	1848	102
564	20240215	102200	86758292	1852	1852	1852	1852	30
565	20240215	102100	86702732	1852	1852	1852	1852	12
566	20240215	102000	86680508	1852	1848	1852	1848	54
567	20240215	101900	86580516	1852	1849	1852	1849	4
568	20240215	101800	86573114	1852	1852	1852	1852	63
569	20240215	101700	86456438	1852	1852	1852	1852	0
570	20240215	101600	86456438	1852	1852	1852	1852	0
571	20240215	101500	86456438	1852	1852	1852	1852	0
572	20240215	101400	86456438	1852	1852	1852	1852	0
573	20240215	101300	86456438	1852	1852	1852	1852	1
574	20240215	101200	86454586	1853	1853	1853	1853	0
575	20240215	101100	86454586	1853	1853	1853	1853	1
576	20240215	101000	86452733	1853	1853	1853	1853	0
577	20240215	100900	86452733	1853	1854	1854	1853	92
578	20240215	100800	86282168	1854	1854	1854	1854	6
579	20240215	100700	86271044	1854	1853	1854	1853	6
580	20240215	100600	86259921	1853	1853	1854	1853	177
581	20240215	100500	85931772	1853	1853	1853	1853	0
582	20240215	100400	85931772	1853	1853	1853	1853	1
583	20240215	100300	85929919	1854	1854	1854	1854	0
584	20240215	100200	85929919	1854	1852	1854	1850	247
585	20240215	100100	85472962	1850	1850	1850	1850	0
586	20240215	100000	85472962	1850	1850	1850	1850	196
587	20240215	095900	85110362	1841	1851	1854	1841	1002
588	20240215	095800	83265366	1851	1854	1854	1851	17
589	20240215	095700	83233872	1854	1855	1855	1854	931
590	20240215	095600	81507737	1855	1855	1855	1855	4
591	20240215	095500	81500317	1853	1854	1854	1853	4
592	20240215	095400	81492903	1855	1855	1855	1855	3
593	20240215	095300	81487338	1855	1849	1855	1849	347
594	20240215	095200	80844943	1840	1846	1846	1840	10820
595	20240215	095100	60903514	1846	1848	1848	1846	500
596	20240215	095000	59980511	1845	1850	1850	1845	595
597	20240215	094900	58881772	1850	1850	1850	1850	30
598	20240215	094800	58826272	1850	1852	1852	1850	112
599	20240215	094700	58619060	1859	1859	1859	1859	0
600	20240215	094600	58619060	1859	1859	1859	1859	0
601	20240215	094500	58619060	1859	1859	1859	1859	6
602	20240215	094400	58607906	1859	1859	1859	1859	4
603	20240215	094300	58600470	1859	1859	1859	1859	0
604	20240215	094200	58600470	1859	1859	1859	1859	35
605	20240215	094100	58535405	1859	1859	1859	1859	0
606	20240215	094000	58535405	1859	1859	1859	1859	4
607	20240215	093900	58527969	1859	1859	1859	1859	5
608	20240215	093800	58518674	1853	1853	1853	1853	427
609	20240215	093700	57727443	1853	1853	1853	1853	0
610	20240215	093600	57727443	1853	1850	1853	1844	2310
611	20240215	093500	53461043	1857	1857	1857	1857	1
612	20240215	093400	53459186	1850	1850	1850	1850	0
613	20240215	093300	53459186	1850	1850	1850	1850	0
614	20240215	093200	53459186	1850	1850	1850	1850	1075
615	20240215	093100	51470436	1850	1850	1850	1850	1296
616	20240215	093000	49072836	1850	1850	1850	1850	0
617	20240215	092900	49072836	1850	1857	1857	1850	4000
618	20240215	092800	41667192	1871	1861	1871	1857	2331
619	20240215	092700	37326939	1871	1871	1871	1871	0
620	20240215	092600	37326939	1871	1871	1871	1871	0
621	20240215	092500	37326939	1871	1871	1871	1871	0
622	20240215	092400	37326939	1871	1870	1871	1865	770
623	20240215	092300	35886355	1871	1864	1871	1864	29
624	20240215	092200	35832114	1859	1873	1873	1859	507
625	20240215	092100	34885675	1875	1871	1875	1871	308
626	20240215	092000	34309403	1871	1866	1871	1866	171
627	20240215	091900	33990069	1868	1858	1868	1857	101
628	20240215	091800	33802448	1878	1879	1879	1857	241
629	20240215	091700	33350204	1879	1878	1879	1878	356
630	20240215	091600	32681458	1880	1880	1880	1856	104
631	20240215	091500	32486898	1853	1865	1884	1853	4109
632	20240215	091400	24783125	1852	1859	1859	1851	2270
633	20240215	091300	20576659	1868	1858	1869	1858	163
634	20240215	091200	20272184	1858	1870	1870	1858	226
635	20240215	091100	19851775	1871	1871	1871	1871	10
636	20240215	091000	19833065	1872	1872	1872	1871	502
637	20240215	090900	18893352	1872	1870	1872	1870	399
638	20240215	090800	18147220	1873	1868	1873	1868	469
639	20240215	090700	17270922	1868	1852	1869	1852	2346
640	20240215	090600	12924261	1852	1851	1852	1850	2167
641	20240215	090500	8912475	1852	1852	1852	1852	255
642	20240215	090400	8440215	1852	1865	1865	1851	3360
643	20240215	090300	2201287	1865	1866	1866	1865	148
644	20240215	090200	1925215	1870	1870	1870	1870	20
645	20240215	090100	1887815	1870	1870	1870	1870	0
646	20240215	090000	1887815	1870	1865	1870	1865	1012