KissMeData/003310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183900	194344796	1688	1688	1688	1688	2686
3	20240216	183800	194344796	1688	1688	1688	1688	0
4	20240216	183700	194344796	1688	1688	1688	1688	0
5	20240216	183600	194344796	1688	1688	1688	1688	0
6	20240216	183500	194344796	1688	1688	1688	1688	0
7	20240216	183400	194344796	1688	1688	1688	1688	0
8	20240216	183300	194344796	1688	1688	1688	1688	0
9	20240216	183200	194344796	1688	1688	1688	1688	0
10	20240216	183100	194344796	1688	1688	1688	1688	0
11	20240216	183000	194344796	1688	1688	1688	1688	0
12	20240216	182900	194344796	1688	1688	1688	1688	0
13	20240216	182800	194344796	1688	1688	1688	1688	0
14	20240216	182700	194344796	1688	1688	1688	1688	0
15	20240216	182600	194344796	1688	1688	1688	1688	0
16	20240216	182500	194344796	1688	1688	1688	1688	0
17	20240216	182400	194344796	1688	1688	1688	1688	0
18	20240216	182300	194344796	1688	1688	1688	1688	0
19	20240216	182200	194344796	1688	1688	1688	1688	0
20	20240216	182100	194344796	1688	1688	1688	1688	0
21	20240216	182000	194344796	1688	1688	1688	1688	0
22	20240216	181900	194344796	1688	1688	1688	1688	0
23	20240216	181800	194344796	1688	1688	1688	1688	0
24	20240216	181700	194344796	1688	1688	1688	1688	0
25	20240216	181600	194344796	1688	1688	1688	1688	0
26	20240216	181500	194344796	1688	1688	1688	1688	0
27	20240216	181400	194344796	1688	1688	1688	1688	0
28	20240216	181300	194344796	1688	1688	1688	1688	0
29	20240216	181200	194344796	1688	1688	1688	1688	0
30	20240216	181100	194344796	1688	1688	1688	1688	0
31	20240216	181000	194344796	1688	1688	1688	1688	0
32	20240216	180900	194344796	1688	1688	1688	1688	2686
33	20240216	180800	194344796	1688	1688	1688	1688	0
34	20240216	180700	194344796	1688	1688	1688	1688	0
35	20240216	180600	194344796	1688	1688	1688	1688	0
36	20240216	180500	194344796	1688	1688	1688	1688	0
37	20240216	180400	194344796	1688	1688	1688	1688	0
38	20240216	180300	194344796	1688	1688	1688	1688	0
39	20240216	180200	194344796	1688	1688	1688	1688	0
40	20240216	180100	194344796	1688	1688	1688	1688	0
41	20240216	180000	194344796	1688	1688	1688	1688	0
42	20240216	175900	194344796	1688	1688	1688	1688	0
43	20240216	175800	194344796	1688	1688	1688	1688	0
44	20240216	175700	194344796	1688	1688	1688	1688	0
45	20240216	175600	194344796	1688	1688	1688	1688	0
46	20240216	175500	194344796	1688	1688	1688	1688	0
47	20240216	175400	194344796	1688	1688	1688	1688	0
48	20240216	175300	194344796	1688	1688	1688	1688	0
49	20240216	175200	194344796	1688	1688	1688	1688	0
50	20240216	175100	194344796	1688	1688	1688	1688	0
51	20240216	175000	194344796	1688	1688	1688	1688	0
52	20240216	174900	194344796	1688	1688	1688	1688	0
53	20240216	174800	194344796	1688	1688	1688	1688	0
54	20240216	174700	194344796	1688	1688	1688	1688	0
55	20240216	174600	194344796	1688	1688	1688	1688	0
56	20240216	174500	194344796	1688	1688	1688	1688	0
57	20240216	174400	194344796	1688	1688	1688	1688	0
58	20240216	174300	194344796	1688	1688	1688	1688	0
59	20240216	174200	194344796	1688	1688	1688	1688	0
60	20240216	174100	194344796	1688	1688	1688	1688	0
61	20240216	174000	194344796	1688	1688	1688	1688	0
62	20240216	173900	194344796	1688	1688	1688	1688	2686
63	20240216	173800	194344796	1688	1688	1688	1688	0
64	20240216	173700	194344796	1688	1688	1688	1688	0
65	20240216	173600	194344796	1688	1688	1688	1688	0
66	20240216	173500	194344796	1688	1688	1688	1688	0
67	20240216	173400	194344796	1688	1688	1688	1688	0
68	20240216	173300	194344796	1688	1688	1688	1688	0
69	20240216	173200	194344796	1688	1688	1688	1688	0
70	20240216	173100	194344796	1688	1688	1688	1688	0
71	20240216	173000	194344796	1688	1688	1688	1688	0
72	20240216	172900	194344796	1688	1688	1688	1688	0
73	20240216	172800	194344796	1688	1688	1688	1688	0
74	20240216	172700	194344796	1688	1688	1688	1688	0
75	20240216	172600	194344796	1688	1688	1688	1688	0
76	20240216	172500	194344796	1688	1688	1688	1688	0
77	20240216	172400	194344796	1688	1688	1688	1688	0
78	20240216	172300	194344796	1688	1688	1688	1688	0
79	20240216	172200	194344796	1688	1688	1688	1688	0
80	20240216	172100	194344796	1688	1688	1688	1688	0
81	20240216	172000	194344796	1688	1688	1688	1688	0
82	20240216	171900	194344796	1688	1688	1688	1688	0
83	20240216	171800	194344796	1688	1688	1688	1688	0
84	20240216	171700	194344796	1688	1688	1688	1688	0
85	20240216	171600	194344796	1688	1688	1688	1688	0
86	20240216	171500	194344796	1688	1688	1688	1688	0
87	20240216	171400	194344796	1688	1688	1688	1688	0
88	20240216	171300	194344796	1688	1688	1688	1688	0
89	20240216	171200	194344796	1688	1688	1688	1688	0
90	20240216	171100	194344796	1688	1688	1688	1688	0
91	20240216	171000	194344796	1688	1688	1688	1688	0
92	20240216	170900	194344796	1688	1688	1688	1688	2686
93	20240216	170800	194344796	1688	1688	1688	1688	0
94	20240216	170700	194344796	1688	1688	1688	1688	0
95	20240216	170600	194344796	1688	1688	1688	1688	0
96	20240216	170500	194344796	1688	1688	1688	1688	0
97	20240216	170400	194344796	1688	1688	1688	1688	0
98	20240216	170300	194344796	1688	1688	1688	1688	0
99	20240216	170200	194344796	1688	1688	1688	1688	0
100	20240216	170100	194344796	1688	1688	1688	1688	0
101	20240216	170000	194344796	1688	1688	1688	1688	0
102	20240216	165900	194344796	1688	1688	1688	1688	0
103	20240216	165800	194344796	1688	1688	1688	1688	0
104	20240216	165700	194344796	1688	1688	1688	1688	0
105	20240216	165600	194344796	1688	1688	1688	1688	0
106	20240216	165500	194344796	1688	1688	1688	1688	0
107	20240216	165400	194344796	1688	1688	1688	1688	0
108	20240216	165300	194344796	1688	1688	1688	1688	0
109	20240216	165200	194344796	1688	1688	1688	1688	0
110	20240216	165100	194344796	1688	1688	1688	1688	0
111	20240216	165000	194344796	1688	1688	1688	1688	0
112	20240216	164900	194344796	1688	1688	1688	1688	0
113	20240216	164800	194344796	1688	1688	1688	1688	0
114	20240216	164700	194344796	1688	1688	1688	1688	0
115	20240216	164600	194344796	1688	1688	1688	1688	0
116	20240216	164500	194344796	1688	1688	1688	1688	0
117	20240216	164400	194344796	1688	1688	1688	1688	0
118	20240216	164300	194344796	1688	1688	1688	1688	0
119	20240216	164200	194344796	1688	1688	1688	1688	0
120	20240216	164100	194344796	1688	1688	1688	1688	0
121	20240216	164000	194344796	1688	1688	1688	1688	0
122	20240216	163900	194344796	1688	1688	1688	1688	2686
123	20240216	163800	194344796	1688	1688	1688	1688	0
124	20240216	163700	194344796	1688	1688	1688	1688	0
125	20240216	163600	194344796	1688	1688	1688	1688	0
126	20240216	163500	194344796	1688	1688	1688	1688	0
127	20240216	163400	194344796	1688	1688	1688	1688	0
128	20240216	163300	194344796	1688	1688	1688	1688	0
129	20240216	163200	194344796	1688	1688	1688	1688	0
130	20240216	163100	194344796	1688	1688	1688	1688	0
131	20240216	163000	194344796	1688	1688	1688	1688	0
132	20240216	162900	194344796	1688	1688	1688	1688	0
133	20240216	162800	194344796	1688	1688	1688	1688	0
134	20240216	162700	194344796	1688	1688	1688	1688	0
135	20240216	162600	194344796	1688	1688	1688	1688	0
136	20240216	162500	194344796	1688	1688	1688	1688	0
137	20240216	162400	194344796	1688	1688	1688	1688	0
138	20240216	162300	194344796	1688	1688	1688	1688	0
139	20240216	162200	194344796	1688	1688	1688	1688	0
140	20240216	162100	194344796	1688	1688	1688	1688	0
141	20240216	162000	194344796	1688	1688	1688	1688	0
142	20240216	161900	194344796	1688	1688	1688	1688	0
143	20240216	161800	194344796	1688	1688	1688	1688	0
144	20240216	161700	194344796	1688	1688	1688	1688	0
145	20240216	161600	194344796	1688	1688	1688	1688	0
146	20240216	161500	194344796	1688	1688	1688	1688	0
147	20240216	161400	194344796	1688	1688	1688	1688	0
148	20240216	161300	194344796	1688	1688	1688	1688	0
149	20240216	161200	194344796	1688	1688	1688	1688	0
150	20240216	161100	194344796	1688	1688	1688	1688	0
151	20240216	161000	194344796	1688	1688	1688	1688	0
152	20240216	160900	194344796	1688	1688	1688	1688	2686
153	20240216	160800	194344796	1688	1688	1688	1688	0
154	20240216	160700	194344796	1688	1688	1688	1688	0
155	20240216	160600	194344796	1688	1688	1688	1688	0
156	20240216	160500	194344796	1688	1688	1688	1688	0
157	20240216	160400	194344796	1688	1688	1688	1688	0
158	20240216	160300	194344796	1688	1688	1688	1688	0
159	20240216	160200	194344796	1688	1688	1688	1688	0
160	20240216	160100	194344796	1688	1688	1688	1688	0
161	20240216	160000	194344796	1688	1688	1688	1688	0
162	20240216	155900	194344796	1688	1688	1688	1688	0
163	20240216	155800	194344796	1688	1688	1688	1688	0
164	20240216	155700	194344796	1688	1688	1688	1688	0
165	20240216	155600	194344796	1688	1688	1688	1688	0
166	20240216	155500	194344796	1688	1688	1688	1688	0
167	20240216	155400	194344796	1688	1688	1688	1688	0
168	20240216	155300	194344796	1688	1688	1688	1688	0
169	20240216	155200	194344796	1688	1688	1688	1688	0
170	20240216	155100	194344796	1688	1688	1688	1688	0
171	20240216	155000	194344796	1688	1688	1688	1688	0
172	20240216	154900	194344796	1688	1688	1688	1688	0
173	20240216	154800	194344796	1688	1688	1688	1688	0
174	20240216	154700	194344796	1688	1688	1688	1688	0
175	20240216	154600	194344796	1688	1688	1688	1688	0
176	20240216	154500	194344796	1688	1688	1688	1688	0
177	20240216	154400	194344796	1688	1688	1688	1688	0
178	20240216	154300	194344796	1688	1688	1688	1688	0
179	20240216	154200	194344796	1688	1688	1688	1688	0
180	20240216	154100	194344796	1688	1688	1688	1688	0
181	20240216	154000	194344796	1688	1688	1688	1688	0
182	20240216	153900	194344796	1688	1688	1688	1688	2686
183	20240216	153800	194344796	1688	1688	1688	1688	0
184	20240216	153700	194344796	1688	1688	1688	1688	0
185	20240216	153600	194344796	1688	1688	1688	1688	0
186	20240216	153500	194344796	1688	1688	1688	1688	0
187	20240216	153400	194344796	1688	1688	1688	1688	0
188	20240216	153300	194344796	1688	1688	1688	1688	0
189	20240216	153200	194344796	1688	1688	1688	1688	0
190	20240216	153100	194344796	1688	1688	1688	1688	0
191	20240216	153000	194344796	1688	1688	1688	1688	2686
192	20240216	152900	189810828	1690	1690	1690	1690	0
193	20240216	152800	189810828	1690	1690	1690	1690	0
194	20240216	152700	189810828	1690	1690	1690	1690	0
195	20240216	152600	189810828	1690	1690	1690	1690	0
196	20240216	152500	189810828	1690	1690	1690	1690	0
197	20240216	152400	189810828	1690	1690	1690	1690	0
198	20240216	152300	189810828	1690	1690	1690	1690	0
199	20240216	152200	189810828	1690	1690	1690	1690	0
200	20240216	152100	189810828	1690	1690	1690	1690	0
201	20240216	152000	189810828	1690	1690	1690	1690	0
202	20240216	151900	189810828	1690	1690	1690	1690	78
203	20240216	151800	189679008	1690	1690	1691	1690	154
204	20240216	151700	189418726	1690	1690	1690	1690	71
205	20240216	151600	189298736	1690	1690	1690	1690	1
206	20240216	151500	189297046	1689	1689	1689	1689	0
207	20240216	151400	189297046	1689	1689	1689	1689	45
208	20240216	151300	189221041	1689	1689	1689	1689	0
209	20240216	151200	189221041	1689	1689	1689	1689	53
210	20240216	151100	189131524	1689	1689	1689	1689	0
211	20240216	151000	189131524	1689	1689	1689	1689	0
212	20240216	150900	189131524	1689	1689	1689	1689	75
213	20240216	150800	189004849	1689	1689	1689	1689	74
214	20240216	150700	188879863	1690	1690	1690	1690	102
215	20240216	150600	188707483	1690	1690	1690	1690	10
216	20240216	150500	188690583	1689	1690	1690	1689	227
217	20240216	150400	188307155	1690	1690	1690	1690	6
218	20240216	150300	188297015	1690	1690	1690	1690	3
219	20240216	150200	188291945	1690	1690	1690	1689	2113
220	20240216	150100	184722975	1690	1689	1690	1689	881
221	20240216	150000	183234160	1690	1690	1690	1690	0
222	20240216	145900	183234160	1690	1690	1690	1690	0
223	20240216	145800	183234160	1690	1689	1690	1689	6
224	20240216	145700	183224025	1688	1688	1688	1688	0
225	20240216	145600	183224025	1688	1688	1688	1688	0
226	20240216	145500	183224025	1688	1688	1688	1688	0
227	20240216	145400	183224025	1688	1688	1688	1688	50
228	20240216	145300	183139625	1688	1689	1689	1688	91
229	20240216	145200	182985976	1688	1688	1688	1688	20
230	20240216	145100	182952216	1689	1690	1690	1689	34
231	20240216	145000	182894785	1689	1689	1689	1689	0
232	20240216	144900	182894785	1689	1689	1689	1689	0
233	20240216	144800	182894785	1689	1689	1689	1689	182
234	20240216	144700	182587387	1688	1688	1688	1688	0
235	20240216	144600	182587387	1688	1688	1688	1688	75
236	20240216	144500	182460787	1689	1689	1689	1689	0
237	20240216	144400	182460787	1689	1689	1689	1689	0
238	20240216	144300	182460787	1689	1689	1689	1689	0
239	20240216	144200	182460787	1689	1689	1689	1689	0
240	20240216	144100	182460787	1689	1689	1689	1689	69
241	20240216	144000	182344246	1690	1690	1690	1690	50
242	20240216	143900	182259746	1689	1689	1689	1689	0
243	20240216	143800	182259746	1689	1689	1689	1689	0
244	20240216	143700	182259746	1689	1689	1689	1689	171
245	20240216	143600	181970927	1689	1689	1689	1689	0
246	20240216	143500	181970927	1689	1689	1689	1689	2
247	20240216	143400	181967549	1689	1689	1689	1689	0
248	20240216	143300	181967549	1689	1689	1689	1689	1
249	20240216	143200	181965860	1688	1688	1688	1688	0
250	20240216	143100	181965860	1688	1688	1688	1688	0
251	20240216	143000	181965860	1688	1688	1688	1688	300
252	20240216	142900	181459460	1688	1688	1688	1688	75
253	20240216	142800	181332860	1689	1688	1689	1688	97
254	20240216	142700	181169095	1688	1688	1688	1688	0
255	20240216	142600	181169095	1688	1688	1688	1688	0
256	20240216	142500	181169095	1688	1688	1688	1688	0
257	20240216	142400	181169095	1688	1688	1688	1688	0
258	20240216	142300	181169095	1688	1688	1688	1688	1
259	20240216	142200	181167407	1688	1688	1688	1688	0
260	20240216	142100	181167407	1688	1688	1688	1688	0
261	20240216	142000	181167407	1688	1688	1688	1688	5
262	20240216	141900	181158967	1688	1688	1688	1688	27
263	20240216	141800	181113391	1688	1688	1688	1688	0
264	20240216	141700	181113391	1688	1688	1688	1688	6
265	20240216	141600	181103263	1689	1689	1689	1689	0
266	20240216	141500	181103263	1689	1689	1689	1689	0
267	20240216	141400	181103263	1689	1689	1689	1689	0
268	20240216	141300	181103263	1689	1686	1689	1686	32
269	20240216	141200	181049305	1685	1685	1685	1685	0
270	20240216	141100	181049305	1685	1685	1685	1685	0
271	20240216	141000	181049305	1685	1685	1685	1685	0
272	20240216	140900	181049305	1685	1688	1688	1685	2059
273	20240216	140800	177576236	1689	1689	1689	1689	0
274	20240216	140700	177576236	1689	1689	1689	1689	1
275	20240216	140600	177574547	1689	1689	1689	1689	0
276	20240216	140500	177574547	1689	1689	1689	1689	0
277	20240216	140400	177574547	1689	1689	1689	1689	27
278	20240216	140300	177528944	1690	1690	1690	1690	0
279	20240216	140200	177528944	1690	1690	1690	1690	0
280	20240216	140100	177528944	1690	1690	1690	1690	0
281	20240216	140000	177528944	1690	1690	1690	1690	4000
282	20240216	135900	170768944	1689	1689	1689	1689	0
283	20240216	135800	170768944	1689	1689	1689	1689	273
284	20240216	135700	170307847	1689	1689	1689	1689	1000
285	20240216	135600	168618847	1688	1688	1688	1688	59
286	20240216	135500	168519255	1688	1688	1688	1688	0
287	20240216	135400	168519255	1688	1688	1688	1688	20
288	20240216	135300	168485495	1688	1688	1688	1688	0
289	20240216	135200	168485495	1688	1688	1688	1688	2
290	20240216	135100	168482119	1688	1688	1688	1688	0
291	20240216	135000	168482119	1688	1688	1688	1688	237
292	20240216	134900	168082063	1688	1688	1688	1688	0
293	20240216	134800	168082063	1688	1688	1688	1688	0
294	20240216	134700	168082063	1688	1688	1688	1688	100
295	20240216	134600	167913263	1688	1688	1688	1688	0
296	20240216	134500	167913263	1688	1688	1688	1688	125
297	20240216	134400	167702263	1688	1688	1688	1688	6
298	20240216	134300	167692135	1685	1685	1685	1685	0
299	20240216	134200	167692135	1685	1685	1685	1685	0
300	20240216	134100	167692135	1685	1685	1685	1685	0
301	20240216	134000	167692135	1685	1685	1685	1685	0
302	20240216	133900	167692135	1685	1685	1685	1685	0
303	20240216	133800	167692135	1685	1688	1688	1685	23
304	20240216	133700	167653374	1685	1685	1685	1685	0
305	20240216	133600	167653374	1685	1685	1685	1685	0
306	20240216	133500	167653374	1685	1685	1685	1685	0
307	20240216	133400	167653374	1685	1686	1686	1685	10000
308	20240216	133300	150803323	1686	1686	1686	1686	11
309	20240216	133200	150784777	1687	1687	1687	1687	6
310	20240216	133100	150774655	1686	1686	1686	1686	0
311	20240216	133000	150774655	1686	1686	1686	1686	0
312	20240216	132900	150774655	1686	1686	1686	1686	50
313	20240216	132800	150690355	1688	1688	1688	1688	0
314	20240216	132700	150690355	1688	1688	1688	1688	1
315	20240216	132600	150688667	1688	1688	1688	1688	5
316	20240216	132500	150680227	1686	1686	1686	1686	0
317	20240216	132400	150680227	1686	1686	1686	1686	1
318	20240216	132300	150678541	1685	1685	1685	1685	0
319	20240216	132200	150678541	1685	1685	1685	1685	0
320	20240216	132100	150678541	1685	1685	1685	1685	0
321	20240216	132000	150678541	1685	1686	1686	1685	272
322	20240216	131900	150220072	1688	1688	1688	1688	0
323	20240216	131800	150220072	1688	1688	1688	1688	1
324	20240216	131700	150218384	1686	1686	1686	1686	0
325	20240216	131600	150218384	1686	1686	1686	1686	0
326	20240216	131500	150218384	1686	1686	1686	1686	993
327	20240216	131400	148544186	1686	1686	1686	1686	0
328	20240216	131300	148544186	1686	1686	1686	1686	0
329	20240216	131200	148544186	1686	1686	1686	1686	1
330	20240216	131100	148542500	1688	1688	1688	1688	0
331	20240216	131000	148542500	1688	1687	1688	1687	592
332	20240216	130900	147543396	1687	1687	1687	1687	0
333	20240216	130800	147543396	1687	1687	1687	1687	0
334	20240216	130700	147543396	1687	1687	1687	1687	0
335	20240216	130600	147543396	1687	1687	1687	1687	0
336	20240216	130500	147543396	1687	1687	1687	1687	0
337	20240216	130400	147543396	1687	1687	1687	1687	0
338	20240216	130300	147543396	1687	1687	1687	1687	0
339	20240216	130200	147543396	1687	1687	1687	1687	0
340	20240216	130100	147543396	1687	1687	1687	1687	2
341	20240216	130000	147540022	1684	1684	1684	1684	0
342	20240216	125900	147540022	1684	1684	1684	1684	0
343	20240216	125800	147540022	1684	1684	1684	1684	0
344	20240216	125700	147540022	1684	1684	1684	1684	254
345	20240216	125600	147112286	1687	1687	1687	1687	0
346	20240216	125500	147112286	1687	1687	1687	1687	0
347	20240216	125400	147112286	1687	1687	1687	1687	0
348	20240216	125300	147112286	1687	1687	1687	1687	0
349	20240216	125200	147112286	1687	1687	1687	1687	0
350	20240216	125100	147112286	1687	1687	1687	1687	0
351	20240216	125000	147112286	1687	1687	1687	1687	0
352	20240216	124900	147112286	1687	1687	1687	1687	0
353	20240216	124800	147112286	1687	1687	1687	1687	0
354	20240216	124700	147112286	1687	1687	1687	1687	1
355	20240216	124600	147110599	1684	1684	1684	1684	0
356	20240216	124500	147110599	1684	1684	1684	1684	500
357	20240216	124400	146268599	1684	1684	1684	1684	0
358	20240216	124300	146268599	1684	1684	1684	1684	0
359	20240216	124200	146268599	1684	1684	1684	1684	0
360	20240216	124100	146268599	1684	1684	1684	1684	0
361	20240216	124000	146268599	1684	1684	1684	1684	0
362	20240216	123900	146268599	1684	1684	1684	1684	0
363	20240216	123800	146268599	1684	1684	1684	1684	160
364	20240216	123700	145999159	1685	1685	1685	1685	0
365	20240216	123600	145999159	1685	1685	1685	1685	3
366	20240216	123500	145994104	1688	1688	1688	1688	0
367	20240216	123400	145994104	1688	1688	1688	1688	0
368	20240216	123300	145994104	1688	1688	1688	1688	0
369	20240216	123200	145994104	1688	1688	1688	1688	0
370	20240216	123100	145994104	1688	1688	1688	1688	0
371	20240216	123000	145994104	1688	1688	1688	1688	0
372	20240216	122900	145994104	1688	1688	1688	1688	0
373	20240216	122800	145994104	1688	1688	1688	1688	0
374	20240216	122700	145994104	1688	1688	1688	1688	0
375	20240216	122600	145994104	1688	1688	1688	1688	0
376	20240216	122500	145994104	1688	1688	1688	1688	0
377	20240216	122400	145994104	1688	1688	1688	1688	0
378	20240216	122300	145994104	1688	1688	1688	1688	1
379	20240216	122200	145992416	1682	1688	1688	1682	2016
380	20240216	122100	142601373	1682	1682	1682	1682	0
381	20240216	122000	142601373	1682	1682	1682	1682	0
382	20240216	121900	142601373	1682	1685	1685	1682	5989
383	20240216	121800	132517721	1685	1685	1685	1685	0
384	20240216	121700	132517721	1685	1685	1685	1685	95
385	20240216	121600	132357646	1685	1685	1685	1685	0
386	20240216	121500	132357646	1685	1685	1685	1685	0
387	20240216	121400	132357646	1685	1685	1685	1685	0
388	20240216	121300	132357646	1685	1685	1685	1685	0
389	20240216	121200	132357646	1685	1687	1687	1685	10000
390	20240216	121100	115506766	1687	1687	1687	1687	6
391	20240216	121000	115496644	1688	1688	1688	1688	0
392	20240216	120900	115496644	1688	1688	1688	1688	5
393	20240216	120800	115488204	1688	1688	1688	1688	0
394	20240216	120700	115488204	1688	1688	1688	1688	0
395	20240216	120600	115488204	1688	1688	1688	1688	0
396	20240216	120500	115488204	1688	1688	1688	1688	0
397	20240216	120400	115488204	1688	1688	1688	1688	20
398	20240216	120300	115454444	1688	1688	1688	1688	0
399	20240216	120200	115454444	1688	1688	1688	1688	441
400	20240216	120100	114710036	1687	1687	1687	1687	14
401	20240216	120000	114686418	1687	1687	1687	1687	0
402	20240216	115900	114686418	1687	1686	1687	1686	2144
403	20240216	115800	111071490	1687	1687	1687	1687	330
404	20240216	115700	110514780	1687	1687	1687	1687	0
405	20240216	115600	110514780	1687	1687	1687	1687	562
406	20240216	115500	109566686	1687	1687	1687	1687	0
407	20240216	115400	109566686	1687	1687	1687	1687	0
408	20240216	115300	109566686	1687	1687	1687	1687	0
409	20240216	115200	109566686	1687	1687	1687	1687	0
410	20240216	115100	109566686	1687	1687	1687	1687	0
411	20240216	115000	109566686	1687	1687	1687	1687	0
412	20240216	114900	109566686	1687	1687	1687	1687	5
413	20240216	114800	109558251	1688	1688	1688	1688	0
414	20240216	114700	109558251	1688	1688	1688	1688	0
415	20240216	114600	109558251	1688	1688	1688	1688	0
416	20240216	114500	109558251	1688	1688	1688	1688	1
417	20240216	114400	109556563	1687	1687	1687	1687	0
418	20240216	114300	109556563	1687	1687	1687	1687	241
419	20240216	114200	109149996	1687	1687	1687	1687	0
420	20240216	114100	109149996	1687	1687	1687	1687	0
421	20240216	114000	109149996	1687	1687	1687	1687	98
422	20240216	113900	108984670	1687	1688	1688	1687	312
423	20240216	113800	108458026	1688	1688	1688	1688	0
424	20240216	113700	108458026	1688	1688	1688	1688	0
425	20240216	113600	108458026	1688	1688	1688	1688	1
426	20240216	113500	108456338	1688	1688	1688	1688	10
427	20240216	113400	108439458	1687	1687	1687	1687	0
428	20240216	113300	108439458	1687	1687	1687	1687	0
429	20240216	113200	108439458	1687	1687	1687	1687	0
430	20240216	113100	108439458	1687	1687	1687	1687	71
431	20240216	113000	108319681	1687	1687	1687	1687	0
432	20240216	112900	108319681	1687	1687	1687	1687	54
433	20240216	112800	108228583	1687	1687	1687	1687	31
434	20240216	112700	108176286	1687	1687	1687	1687	20
435	20240216	112600	108142546	1687	1687	1687	1687	10
436	20240216	112500	108125676	1687	1687	1687	1687	1
437	20240216	112400	108123989	1686	1686	1686	1686	0
438	20240216	112300	108123989	1686	1686	1686	1686	15
439	20240216	112200	108098699	1687	1687	1687	1687	0
440	20240216	112100	108098699	1687	1687	1687	1687	0
441	20240216	112000	108098699	1687	1687	1687	1687	0
442	20240216	111900	108098699	1687	1687	1687	1687	1
443	20240216	111800	108097012	1686	1686	1686	1686	0
444	20240216	111700	108097012	1686	1686	1686	1686	60
445	20240216	111600	107995852	1686	1687	1687	1686	504
446	20240216	111500	107146104	1687	1687	1687	1687	219
447	20240216	111400	106776651	1687	1687	1687	1687	0
448	20240216	111300	106776651	1687	1687	1687	1687	75
449	20240216	111200	106650126	1687	1687	1687	1687	4
450	20240216	111100	106643378	1687	1687	1687	1687	0
451	20240216	111000	106643378	1687	1687	1687	1687	1
452	20240216	110900	106641691	1687	1687	1687	1687	1
453	20240216	110800	106640004	1687	1687	1687	1687	193
454	20240216	110700	106314413	1687	1687	1687	1687	0
455	20240216	110600	106314413	1687	1687	1687	1687	0
456	20240216	110500	106314413	1687	1687	1687	1687	50
457	20240216	110400	106230063	1687	1687	1687	1687	281
458	20240216	110300	105756016	1687	1687	1687	1687	44
459	20240216	110200	105681788	1687	1687	1687	1687	2067
460	20240216	110100	102194759	1687	1687	1687	1687	89
461	20240216	110000	102044616	1687	1687	1687	1687	32
462	20240216	105900	101990632	1687	1687	1687	1687	155
463	20240216	105800	101729147	1687	1687	1687	1687	102
464	20240216	105700	101557073	1687	1687	1687	1687	202
465	20240216	105600	101216299	1687	1687	1687	1687	1091
466	20240216	105500	99375782	1687	1687	1687	1687	0
467	20240216	105400	99375782	1687	1688	1688	1687	1253
468	20240216	105300	97260970	1687	1687	1687	1687	100
469	20240216	105200	97092270	1688	1688	1688	1688	120
470	20240216	105100	96889710	1688	1688	1688	1688	4
471	20240216	105000	96882958	1688	1688	1688	1688	1002
472	20240216	104900	95191582	1687	1687	1687	1687	0
473	20240216	104800	95191582	1687	1687	1687	1687	2018
474	20240216	104700	91787216	1687	1689	1689	1687	152
475	20240216	104600	91530688	1688	1688	1688	1688	26
476	20240216	104500	91486800	1688	1688	1688	1688	254
477	20240216	104400	91058048	1688	1688	1688	1688	200
478	20240216	104300	90720448	1688	1688	1688	1688	20
479	20240216	104200	90686688	1687	1687	1687	1687	0
480	20240216	104100	90686688	1687	1687	1687	1687	0
481	20240216	104000	90686688	1687	1687	1687	1687	0
482	20240216	103900	90686688	1687	1687	1687	1687	0
483	20240216	103800	90686688	1687	1689	1689	1687	11
484	20240216	103700	90668126	1690	1690	1690	1690	0
485	20240216	103600	90668126	1690	1690	1690	1690	1016
486	20240216	103500	88951086	1691	1691	1691	1691	0
487	20240216	103400	88951086	1691	1691	1691	1691	10
488	20240216	103300	88934176	1691	1691	1691	1691	0
489	20240216	103200	88934176	1691	1691	1691	1691	0
490	20240216	103100	88934176	1691	1691	1691	1691	0
491	20240216	103000	88934176	1691	1691	1691	1691	176
492	20240216	102900	88636560	1691	1691	1691	1691	0
493	20240216	102800	88636560	1691	1691	1691	1691	221
494	20240216	102700	88262849	1692	1692	1692	1692	22
495	20240216	102600	88225625	1692	1692	1692	1692	50
496	20240216	102500	88141025	1693	1693	1693	1691	47
497	20240216	102400	88061468	1693	1693	1693	1693	1
498	20240216	102300	88059775	1691	1691	1691	1691	2
499	20240216	102200	88056393	1691	1692	1692	1691	5
500	20240216	102100	88047937	1693	1693	1693	1693	57
501	20240216	102000	87951436	1693	1693	1693	1693	0
502	20240216	101900	87951436	1693	1693	1693	1693	1
503	20240216	101800	87949743	1693	1693	1693	1693	0
504	20240216	101700	87949743	1693	1693	1693	1693	0
505	20240216	101600	87949743	1693	1693	1693	1693	0
506	20240216	101500	87949743	1693	1693	1693	1693	0
507	20240216	101400	87949743	1693	1690	1693	1685	14222
508	20240216	101300	63970473	1689	1689	1689	1689	20
509	20240216	101200	63936693	1688	1693	1693	1688	453
510	20240216	101100	63171689	1693	1693	1693	1693	200
511	20240216	101000	62833089	1693	1693	1693	1693	0
512	20240216	100900	62833089	1693	1693	1693	1693	0
513	20240216	100800	62833089	1693	1693	1693	1693	1
514	20240216	100700	62831396	1693	1693	1693	1693	0
515	20240216	100600	62831396	1693	1693	1693	1693	0
516	20240216	100500	62831396	1693	1693	1693	1693	0
517	20240216	100400	62831396	1693	1693	1693	1693	100
518	20240216	100300	62662096	1693	1693	1693	1693	2
519	20240216	100200	62658710	1693	1693	1693	1693	0
520	20240216	100100	62658710	1693	1693	1693	1693	10
521	20240216	100000	62641780	1693	1693	1693	1693	0
522	20240216	095900	62641780	1693	1693	1693	1693	0
523	20240216	095800	62641780	1693	1693	1693	1693	0
524	20240216	095700	62641780	1693	1693	1693	1693	0
525	20240216	095600	62641780	1693	1693	1693	1693	0
526	20240216	095500	62641780	1693	1693	1693	1693	0
527	20240216	095400	62641780	1693	1693	1693	1693	0
528	20240216	095300	62641780	1693	1693	1693	1688	212
529	20240216	095200	62283765	1694	1694	1694	1694	0
530	20240216	095100	62283765	1694	1694	1694	1694	1
531	20240216	095000	62282071	1694	1694	1694	1694	20
532	20240216	094900	62248191	1694	1694	1694	1694	0
533	20240216	094800	62248191	1694	1694	1694	1694	44
534	20240216	094700	62173655	1694	1694	1694	1694	0
535	20240216	094600	62173655	1694	1694	1694	1694	0
536	20240216	094500	62173655	1694	1693	1694	1693	161
537	20240216	094400	61901081	1687	1687	1687	1687	7536
538	20240216	094300	49187849	1687	1687	1687	1686	712
539	20240216	094200	47986706	1687	1687	1687	1687	3385
540	20240216	094100	42276211	1687	1687	1687	1687	5104
541	20240216	094000	33665763	1687	1687	1687	1687	102
542	20240216	093900	33493689	1687	1687	1687	1687	1331
543	20240216	093800	31248292	1687	1687	1687	1687	313
544	20240216	093700	30720261	1687	1686	1687	1686	102
545	20240216	093600	30548287	1686	1686	1686	1686	6169
546	20240216	093500	20147353	1687	1687	1687	1686	3295
547	20240216	093400	14590425	1687	1687	1690	1687	380
548	20240216	093300	13949362	1687	1688	1688	1687	776
549	20240216	093200	12639896	1688	1688	1688	1688	5
550	20240216	093100	12631456	1688	1688	1688	1688	5
551	20240216	093000	12623016	1687	1687	1687	1687	136
552	20240216	092900	12393584	1686	1686	1686	1686	0
553	20240216	092800	12393584	1686	1686	1686	1686	0
554	20240216	092700	12393584	1686	1686	1686	1686	0
555	20240216	092600	12393584	1686	1686	1686	1686	0
556	20240216	092500	12393584	1686	1686	1686	1686	0
557	20240216	092400	12393584	1686	1687	1687	1686	351
558	20240216	092300	11801683	1693	1693	1693	1693	0
559	20240216	092200	11801683	1693	1693	1693	1693	0
560	20240216	092100	11801683	1693	1693	1693	1693	0
561	20240216	092000	11801683	1693	1689	1693	1689	20
562	20240216	091900	11767887	1689	1689	1689	1689	44
563	20240216	091800	11693571	1689	1689	1689	1689	5
564	20240216	091700	11685126	1689	1689	1689	1689	0
565	20240216	091600	11685126	1689	1685	1689	1685	464
566	20240216	091500	10903278	1685	1685	1685	1685	0
567	20240216	091400	10903278	1685	1687	1687	1685	2656
568	20240216	091300	6426870	1687	1687	1687	1687	2
569	20240216	091200	6423496	1688	1690	1690	1688	44
570	20240216	091100	6349192	1690	1694	1694	1689	22
571	20240216	091000	6312009	1695	1695	1695	1695	0
572	20240216	090900	6312009	1695	1695	1695	1695	0
573	20240216	090800	6312009	1695	1695	1695	1695	0
574	20240216	090700	6312009	1695	1693	1695	1693	589
575	20240216	090600	5314035	1695	1695	1695	1695	0
576	20240216	090500	5314035	1695	1695	1695	1695	0
577	20240216	090400	5314035	1695	1695	1695	1695	0
578	20240216	090300	5314035	1695	1695	1695	1695	120
579	20240216	090200	5110635	1695	1695	1695	1695	3
580	20240216	090100	5105550	1685	1685	1685	1685	0
581	20240216	090000	5105550	1685	1685	1685	1685	3030