KissMeData/099220/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200300	190764519	1242	1242	1242	1242	9653
3	20240216	200200	190764519	1242	1242	1242	1242	0
4	20240216	200100	190764519	1242	1242	1242	1242	0
5	20240216	200000	190764519	1242	1242	1242	1242	0
6	20240216	195900	190764519	1242	1242	1242	1242	0
7	20240216	195800	190764519	1242	1242	1242	1242	0
8	20240216	195700	190764519	1242	1242	1242	1242	0
9	20240216	195600	190764519	1242	1242	1242	1242	0
10	20240216	195500	190764519	1242	1242	1242	1242	0
11	20240216	195400	190764519	1242	1242	1242	1242	0
12	20240216	195300	190764519	1242	1242	1242	1242	0
13	20240216	195200	190764519	1242	1242	1242	1242	0
14	20240216	195100	190764519	1242	1242	1242	1242	0
15	20240216	195000	190764519	1242	1242	1242	1242	0
16	20240216	194900	190764519	1242	1242	1242	1242	0
17	20240216	194800	190764519	1242	1242	1242	1242	0
18	20240216	194700	190764519	1242	1242	1242	1242	0
19	20240216	194600	190764519	1242	1242	1242	1242	0
20	20240216	194500	190764519	1242	1242	1242	1242	0
21	20240216	194400	190764519	1242	1242	1242	1242	0
22	20240216	194300	190764519	1242	1242	1242	1242	0
23	20240216	194200	190764519	1242	1242	1242	1242	0
24	20240216	194100	190764519	1242	1242	1242	1242	0
25	20240216	194000	190764519	1242	1242	1242	1242	0
26	20240216	193900	190764519	1242	1242	1242	1242	0
27	20240216	193800	190764519	1242	1242	1242	1242	0
28	20240216	193700	190764519	1242	1242	1242	1242	0
29	20240216	193600	190764519	1242	1242	1242	1242	0
30	20240216	193500	190764519	1242	1242	1242	1242	0
31	20240216	193400	190764519	1242	1242	1242	1242	0
32	20240216	193300	190764519	1242	1242	1242	1242	9653
33	20240216	193200	190764519	1242	1242	1242	1242	0
34	20240216	193100	190764519	1242	1242	1242	1242	0
35	20240216	193000	190764519	1242	1242	1242	1242	0
36	20240216	192900	190764519	1242	1242	1242	1242	0
37	20240216	192800	190764519	1242	1242	1242	1242	0
38	20240216	192700	190764519	1242	1242	1242	1242	0
39	20240216	192600	190764519	1242	1242	1242	1242	0
40	20240216	192500	190764519	1242	1242	1242	1242	0
41	20240216	192400	190764519	1242	1242	1242	1242	0
42	20240216	192300	190764519	1242	1242	1242	1242	0
43	20240216	192200	190764519	1242	1242	1242	1242	0
44	20240216	192100	190764519	1242	1242	1242	1242	0
45	20240216	192000	190764519	1242	1242	1242	1242	0
46	20240216	191900	190764519	1242	1242	1242	1242	0
47	20240216	191800	190764519	1242	1242	1242	1242	0
48	20240216	191700	190764519	1242	1242	1242	1242	0
49	20240216	191600	190764519	1242	1242	1242	1242	0
50	20240216	191500	190764519	1242	1242	1242	1242	0
51	20240216	191400	190764519	1242	1242	1242	1242	0
52	20240216	191300	190764519	1242	1242	1242	1242	0
53	20240216	191200	190764519	1242	1242	1242	1242	0
54	20240216	191100	190764519	1242	1242	1242	1242	0
55	20240216	191000	190764519	1242	1242	1242	1242	0
56	20240216	190900	190764519	1242	1242	1242	1242	0
57	20240216	190800	190764519	1242	1242	1242	1242	0
58	20240216	190700	190764519	1242	1242	1242	1242	0
59	20240216	190600	190764519	1242	1242	1242	1242	0
60	20240216	190500	190764519	1242	1242	1242	1242	0
61	20240216	190400	190764519	1242	1242	1242	1242	0
62	20240216	190300	190764519	1242	1242	1242	1242	9653
63	20240216	190200	190764519	1242	1242	1242	1242	0
64	20240216	190100	190764519	1242	1242	1242	1242	0
65	20240216	190000	190764519	1242	1242	1242	1242	0
66	20240216	185900	190764519	1242	1242	1242	1242	0
67	20240216	185800	190764519	1242	1242	1242	1242	0
68	20240216	185700	190764519	1242	1242	1242	1242	0
69	20240216	185600	190764519	1242	1242	1242	1242	0
70	20240216	185500	190764519	1242	1242	1242	1242	0
71	20240216	185400	190764519	1242	1242	1242	1242	0
72	20240216	185300	190764519	1242	1242	1242	1242	0
73	20240216	185200	190764519	1242	1242	1242	1242	0
74	20240216	185100	190764519	1242	1242	1242	1242	0
75	20240216	185000	190764519	1242	1242	1242	1242	0
76	20240216	184900	190764519	1242	1242	1242	1242	0
77	20240216	184800	190764519	1242	1242	1242	1242	0
78	20240216	184700	190764519	1242	1242	1242	1242	0
79	20240216	184600	190764519	1242	1242	1242	1242	0
80	20240216	184500	190764519	1242	1242	1242	1242	0
81	20240216	184400	190764519	1242	1242	1242	1242	0
82	20240216	184300	190764519	1242	1242	1242	1242	0
83	20240216	184200	190764519	1242	1242	1242	1242	0
84	20240216	184100	190764519	1242	1242	1242	1242	0
85	20240216	184000	190764519	1242	1242	1242	1242	0
86	20240216	183900	190764519	1242	1242	1242	1242	0
87	20240216	183800	190764519	1242	1242	1242	1242	0
88	20240216	183700	190764519	1242	1242	1242	1242	0
89	20240216	183600	190764519	1242	1242	1242	1242	0
90	20240216	183500	190764519	1242	1242	1242	1242	0
91	20240216	183400	190764519	1242	1242	1242	1242	0
92	20240216	183300	190764519	1242	1242	1242	1242	9653
93	20240216	183200	190764519	1242	1242	1242	1242	0
94	20240216	183100	190764519	1242	1242	1242	1242	0
95	20240216	183000	190764519	1242	1242	1242	1242	0
96	20240216	182900	190764519	1242	1242	1242	1242	0
97	20240216	182800	190764519	1242	1242	1242	1242	0
98	20240216	182700	190764519	1242	1242	1242	1242	0
99	20240216	182600	190764519	1242	1242	1242	1242	0
100	20240216	182500	190764519	1242	1242	1242	1242	0
101	20240216	182400	190764519	1242	1242	1242	1242	0
102	20240216	182300	190764519	1242	1242	1242	1242	0
103	20240216	182200	190764519	1242	1242	1242	1242	0
104	20240216	182100	190764519	1242	1242	1242	1242	0
105	20240216	182000	190764519	1242	1242	1242	1242	0
106	20240216	181900	190764519	1242	1242	1242	1242	0
107	20240216	181800	190764519	1242	1242	1242	1242	0
108	20240216	181700	190764519	1242	1242	1242	1242	0
109	20240216	181600	190764519	1242	1242	1242	1242	0
110	20240216	181500	190764519	1242	1242	1242	1242	0
111	20240216	181400	190764519	1242	1242	1242	1242	0
112	20240216	181300	190764519	1242	1242	1242	1242	0
113	20240216	181200	190764519	1242	1242	1242	1242	0
114	20240216	181100	190764519	1242	1242	1242	1242	0
115	20240216	181000	190764519	1242	1242	1242	1242	0
116	20240216	180900	190764519	1242	1242	1242	1242	0
117	20240216	180800	190764519	1242	1242	1242	1242	0
118	20240216	180700	190764519	1242	1242	1242	1242	0
119	20240216	180600	190764519	1242	1242	1242	1242	0
120	20240216	180500	190764519	1242	1242	1242	1242	0
121	20240216	180400	190764519	1242	1242	1242	1242	0
122	20240216	180300	190764519	1242	1242	1242	1242	9653
123	20240216	180200	190764519	1242	1242	1242	1242	0
124	20240216	180100	190764519	1242	1242	1242	1242	0
125	20240216	180000	190764519	1242	1242	1242	1242	0
126	20240216	175900	190764519	1242	1242	1242	1242	0
127	20240216	175800	190764519	1242	1242	1242	1242	0
128	20240216	175700	190764519	1242	1242	1242	1242	0
129	20240216	175600	190764519	1242	1242	1242	1242	0
130	20240216	175500	190764519	1242	1242	1242	1242	0
131	20240216	175400	190764519	1242	1242	1242	1242	0
132	20240216	175300	190764519	1242	1242	1242	1242	0
133	20240216	175200	190764519	1242	1242	1242	1242	0
134	20240216	175100	190764519	1242	1242	1242	1242	0
135	20240216	175000	190764519	1242	1242	1242	1242	0
136	20240216	174900	190764519	1242	1242	1242	1242	0
137	20240216	174800	190764519	1242	1242	1242	1242	0
138	20240216	174700	190764519	1242	1242	1242	1242	0
139	20240216	174600	190764519	1242	1242	1242	1242	0
140	20240216	174500	190764519	1242	1242	1242	1242	0
141	20240216	174400	190764519	1242	1242	1242	1242	0
142	20240216	174300	190764519	1242	1242	1242	1242	0
143	20240216	174200	190764519	1242	1242	1242	1242	0
144	20240216	174100	190764519	1242	1242	1242	1242	0
145	20240216	174000	190764519	1242	1242	1242	1242	0
146	20240216	173900	190764519	1242	1242	1242	1242	0
147	20240216	173800	190764519	1242	1242	1242	1242	0
148	20240216	173700	190764519	1242	1242	1242	1242	0
149	20240216	173600	190764519	1242	1242	1242	1242	0
150	20240216	173500	190764519	1242	1242	1242	1242	0
151	20240216	173400	190764519	1242	1242	1242	1242	0
152	20240216	173300	190764519	1242	1242	1242	1242	9653
153	20240216	173200	190764519	1242	1242	1242	1242	0
154	20240216	173100	190764519	1242	1242	1242	1242	0
155	20240216	173000	190764519	1242	1242	1242	1242	0
156	20240216	172900	190764519	1242	1242	1242	1242	0
157	20240216	172800	190764519	1242	1242	1242	1242	0
158	20240216	172700	190764519	1242	1242	1242	1242	0
159	20240216	172600	190764519	1242	1242	1242	1242	0
160	20240216	172500	190764519	1242	1242	1242	1242	0
161	20240216	172400	190764519	1242	1242	1242	1242	0
162	20240216	172300	190764519	1242	1242	1242	1242	0
163	20240216	172200	190764519	1242	1242	1242	1242	0
164	20240216	172100	190764519	1242	1242	1242	1242	0
165	20240216	172000	190764519	1242	1242	1242	1242	0
166	20240216	171900	190764519	1242	1242	1242	1242	0
167	20240216	171800	190764519	1242	1242	1242	1242	0
168	20240216	171700	190764519	1242	1242	1242	1242	0
169	20240216	171600	190764519	1242	1242	1242	1242	0
170	20240216	171500	190764519	1242	1242	1242	1242	0
171	20240216	171400	190764519	1242	1242	1242	1242	0
172	20240216	171300	190764519	1242	1242	1242	1242	0
173	20240216	171200	190764519	1242	1242	1242	1242	0
174	20240216	171100	190764519	1242	1242	1242	1242	0
175	20240216	171000	190764519	1242	1242	1242	1242	0
176	20240216	170900	190764519	1242	1242	1242	1242	0
177	20240216	170800	190764519	1242	1242	1242	1242	0
178	20240216	170700	190764519	1242	1242	1242	1242	0
179	20240216	170600	190764519	1242	1242	1242	1242	0
180	20240216	170500	190764519	1242	1242	1242	1242	0
181	20240216	170400	190764519	1242	1242	1242	1242	0
182	20240216	170300	190764519	1242	1242	1242	1242	9653
183	20240216	170200	190764519	1242	1242	1242	1242	0
184	20240216	170100	190764519	1242	1242	1242	1242	0
185	20240216	170000	190764519	1242	1242	1242	1242	0
186	20240216	165900	190764519	1242	1242	1242	1242	0
187	20240216	165800	190764519	1242	1242	1242	1242	0
188	20240216	165700	190764519	1242	1242	1242	1242	0
189	20240216	165600	190764519	1242	1242	1242	1242	0
190	20240216	165500	190764519	1242	1242	1242	1242	0
191	20240216	165400	190764519	1242	1242	1242	1242	0
192	20240216	165300	190764519	1242	1242	1242	1242	0
193	20240216	165200	190764519	1242	1242	1242	1242	0
194	20240216	165100	190764519	1242	1242	1242	1242	0
195	20240216	165000	190764519	1242	1242	1242	1242	0
196	20240216	164900	190764519	1242	1242	1242	1242	0
197	20240216	164800	190764519	1242	1242	1242	1242	0
198	20240216	164700	190764519	1242	1242	1242	1242	0
199	20240216	164600	190764519	1242	1242	1242	1242	0
200	20240216	164500	190764519	1242	1242	1242	1242	0
201	20240216	164400	190764519	1242	1242	1242	1242	0
202	20240216	164300	190764519	1242	1242	1242	1242	0
203	20240216	164200	190764519	1242	1242	1242	1242	0
204	20240216	164100	190764519	1242	1242	1242	1242	0
205	20240216	164000	190764519	1242	1242	1242	1242	0
206	20240216	163900	190764519	1242	1242	1242	1242	0
207	20240216	163800	190764519	1242	1242	1242	1242	0
208	20240216	163700	190764519	1242	1242	1242	1242	0
209	20240216	163600	190764519	1242	1242	1242	1242	0
210	20240216	163500	190764519	1242	1242	1242	1242	0
211	20240216	163400	190764519	1242	1242	1242	1242	0
212	20240216	163300	190764519	1242	1242	1242	1242	9653
213	20240216	163200	190764519	1242	1242	1242	1242	0
214	20240216	163100	190764519	1242	1242	1242	1242	0
215	20240216	163000	190764519	1242	1242	1242	1242	0
216	20240216	162900	190764519	1242	1242	1242	1242	0
217	20240216	162800	190764519	1242	1242	1242	1242	0
218	20240216	162700	190764519	1242	1242	1242	1242	0
219	20240216	162600	190764519	1242	1242	1242	1242	0
220	20240216	162500	190764519	1242	1242	1242	1242	0
221	20240216	162400	190764519	1242	1242	1242	1242	0
222	20240216	162300	190764519	1242	1242	1242	1242	0
223	20240216	162200	190764519	1242	1242	1242	1242	0
224	20240216	162100	190764519	1242	1242	1242	1242	0
225	20240216	162000	190764519	1242	1242	1242	1242	0
226	20240216	161900	190764519	1242	1242	1242	1242	0
227	20240216	161800	190764519	1242	1242	1242	1242	0
228	20240216	161700	190764519	1242	1242	1242	1242	0
229	20240216	161600	190764519	1242	1242	1242	1242	0
230	20240216	161500	190764519	1242	1242	1242	1242	0
231	20240216	161400	190764519	1242	1242	1242	1242	0
232	20240216	161300	190764519	1242	1242	1242	1242	0
233	20240216	161200	190764519	1242	1242	1242	1242	0
234	20240216	161100	190764519	1242	1242	1242	1242	0
235	20240216	161000	190764519	1242	1242	1242	1242	0
236	20240216	160900	190764519	1242	1242	1242	1242	0
237	20240216	160800	190764519	1242	1242	1242	1242	0
238	20240216	160700	190764519	1242	1242	1242	1242	0
239	20240216	160600	190764519	1242	1242	1242	1242	0
240	20240216	160500	190764519	1242	1242	1242	1242	0
241	20240216	160400	190764519	1242	1242	1242	1242	0
242	20240216	160300	190764519	1242	1242	1242	1242	9653
243	20240216	160200	190764519	1242	1242	1242	1242	0
244	20240216	160100	190764519	1242	1242	1242	1242	0
245	20240216	160000	190764519	1242	1242	1242	1242	0
246	20240216	155900	190764519	1242	1242	1242	1242	0
247	20240216	155800	190764519	1242	1242	1242	1242	0
248	20240216	155700	190764519	1242	1242	1242	1242	0
249	20240216	155600	190764519	1242	1242	1242	1242	0
250	20240216	155500	190764519	1242	1242	1242	1242	0
251	20240216	155400	190764519	1242	1242	1242	1242	0
252	20240216	155300	190764519	1242	1242	1242	1242	0
253	20240216	155200	190764519	1242	1242	1242	1242	0
254	20240216	155100	190764519	1242	1242	1242	1242	0
255	20240216	155000	190764519	1242	1242	1242	1242	0
256	20240216	154900	190764519	1242	1242	1242	1242	0
257	20240216	154800	190764519	1242	1242	1242	1242	0
258	20240216	154700	190764519	1242	1242	1242	1242	0
259	20240216	154600	190764519	1242	1242	1242	1242	0
260	20240216	154500	190764519	1242	1242	1242	1242	0
261	20240216	154400	190764519	1242	1242	1242	1242	0
262	20240216	154300	190764519	1242	1242	1242	1242	0
263	20240216	154200	190764519	1242	1242	1242	1242	0
264	20240216	154100	190764519	1242	1242	1242	1242	0
265	20240216	154000	190764519	1242	1242	1242	1242	0
266	20240216	153900	190764519	1242	1242	1242	1242	0
267	20240216	153800	190764519	1242	1242	1242	1242	0
268	20240216	153700	190764519	1242	1242	1242	1242	0
269	20240216	153600	190764519	1242	1242	1242	1242	0
270	20240216	153500	190764519	1242	1242	1242	1242	0
271	20240216	153400	190764519	1242	1242	1242	1242	0
272	20240216	153300	190764519	1242	1242	1242	1242	9653
273	20240216	153200	190764519	1242	1242	1242	1242	0
274	20240216	153100	190764519	1242	1242	1242	1242	0
275	20240216	153000	190764519	1242	1242	1242	1242	9653
276	20240216	152900	178775493	1234	1234	1234	1234	0
277	20240216	152800	178775493	1234	1234	1234	1234	0
278	20240216	152700	178775493	1234	1234	1234	1234	0
279	20240216	152600	178775493	1234	1234	1234	1234	0
280	20240216	152500	178775493	1234	1234	1234	1234	0
281	20240216	152400	178775493	1234	1234	1234	1234	0
282	20240216	152300	178775493	1234	1234	1234	1234	0
283	20240216	152200	178775493	1234	1234	1234	1234	0
284	20240216	152100	178775493	1234	1234	1234	1234	0
285	20240216	152000	178775493	1234	1234	1234	1234	0
286	20240216	151900	178775493	1234	1234	1242	1234	1542
287	20240216	151800	176872425	1242	1242	1242	1242	19
288	20240216	151700	176848827	1242	1242	1242	1242	9
289	20240216	151600	176837649	1234	1237	1237	1234	335
290	20240216	151500	176423380	1239	1236	1239	1235	5942
291	20240216	151400	169075842	1235	1236	1236	1235	2415
292	20240216	151300	166091707	1242	1242	1242	1242	327
293	20240216	151200	165685573	1242	1242	1242	1242	75
294	20240216	151100	165592423	1242	1241	1242	1235	218
295	20240216	151000	165323045	1243	1243	1243	1243	0
296	20240216	150900	165323045	1243	1243	1243	1243	226
297	20240216	150800	165042127	1243	1242	1243	1242	187
298	20240216	150700	164809692	1241	1243	1243	1241	163
299	20240216	150600	164607091	1241	1241	1241	1241	0
300	20240216	150500	164607091	1241	1241	1241	1241	6
301	20240216	150400	164599645	1241	1241	1241	1241	3
302	20240216	150300	164595922	1236	1236	1236	1236	118
303	20240216	150200	164450074	1235	1235	1235	1235	0
304	20240216	150100	164450074	1235	1236	1236	1235	297
305	20240216	150000	164083189	1235	1235	1235	1235	0
306	20240216	145900	164083189	1235	1236	1236	1235	450
307	20240216	145800	163527311	1236	1240	1240	1236	19
308	20240216	145700	163503791	1241	1241	1241	1240	1432
309	20240216	145600	161727870	1241	1241	1241	1241	3
310	20240216	145500	161724147	1241	1241	1241	1241	3
311	20240216	145400	161720424	1243	1241	1243	1241	96
312	20240216	145300	161601260	1241	1241	1241	1241	1
313	20240216	145200	161600019	1237	1237	1237	1237	0
314	20240216	145100	161600019	1237	1237	1237	1237	0
315	20240216	145000	161600019	1237	1237	1237	1237	1
316	20240216	144900	161598782	1237	1238	1238	1237	1201
317	20240216	144800	160113144	1237	1237	1237	1237	1
318	20240216	144700	160111907	1240	1240	1240	1240	450
319	20240216	144600	159553907	1240	1240	1240	1240	6
320	20240216	144500	159546467	1240	1240	1240	1240	10
321	20240216	144400	159534067	1235	1237	1237	1235	843
322	20240216	144300	158492250	1236	1237	1237	1236	999
323	20240216	144200	157257441	1236	1236	1236	1236	0
324	20240216	144100	157257441	1236	1236	1236	1236	0
325	20240216	144000	157257441	1236	1236	1236	1236	0
326	20240216	143900	157257441	1236	1236	1236	1236	0
327	20240216	143800	157257441	1236	1236	1236	1236	0
328	20240216	143700	157257441	1236	1236	1236	1236	0
329	20240216	143600	157257441	1236	1236	1236	1236	0
330	20240216	143500	157257441	1236	1236	1236	1236	0
331	20240216	143400	157257441	1236	1236	1236	1236	0
332	20240216	143300	157257441	1236	1236	1236	1236	0
333	20240216	143200	157257441	1236	1236	1236	1236	340
334	20240216	143100	156837201	1239	1239	1239	1239	0
335	20240216	143000	156837201	1239	1239	1239	1239	598
336	20240216	142900	156096279	1236	1237	1237	1236	500
337	20240216	142800	155478245	1236	1236	1236	1236	34
338	20240216	142700	155436221	1236	1236	1236	1236	0
339	20240216	142600	155436221	1236	1236	1236	1236	0
340	20240216	142500	155436221	1236	1236	1236	1236	0
341	20240216	142400	155436221	1236	1236	1236	1236	0
342	20240216	142300	155436221	1236	1236	1236	1236	0
343	20240216	142200	155436221	1236	1236	1236	1236	0
344	20240216	142100	155436221	1236	1236	1236	1236	0
345	20240216	142000	155436221	1236	1236	1236	1236	0
346	20240216	141900	155436221	1236	1238	1238	1236	100
347	20240216	141800	155312607	1239	1239	1239	1239	405
348	20240216	141700	154810812	1240	1241	1241	1240	103
349	20240216	141600	154683091	1241	1241	1241	1241	1
350	20240216	141500	154681850	1243	1243	1243	1243	0
351	20240216	141400	154681850	1243	1239	1243	1239	4772
352	20240216	141300	148763007	1239	1237	1239	1237	6195
353	20240216	141200	141097737	1237	1237	1237	1237	0
354	20240216	141100	141097737	1237	1237	1237	1237	0
355	20240216	141000	141097737	1237	1237	1237	1237	59
356	20240216	140900	141024754	1236	1236	1236	1236	0
357	20240216	140800	141024754	1236	1236	1236	1236	0
358	20240216	140700	141024754	1236	1236	1236	1236	0
359	20240216	140600	141024754	1236	1235	1236	1235	884
360	20240216	140500	139932147	1235	1235	1235	1235	789
361	20240216	140400	138957732	1235	1236	1236	1235	1216
362	20240216	140300	137455754	1237	1237	1237	1237	2
363	20240216	140200	137453280	1237	1237	1237	1237	2
364	20240216	140100	137450806	1237	1237	1237	1237	0
365	20240216	140000	137450806	1237	1237	1237	1237	40
366	20240216	135900	137401326	1236	1236	1236	1236	0
367	20240216	135800	137401326	1236	1236	1236	1236	93
368	20240216	135700	137286378	1236	1236	1236	1236	17
369	20240216	135600	137265366	1236	1236	1236	1236	0
370	20240216	135500	137265366	1236	1236	1236	1236	1
371	20240216	135400	137264130	1236	1236	1236	1236	10
372	20240216	135300	137251770	1235	1235	1235	1235	20
373	20240216	135200	137227070	1237	1237	1237	1237	0
374	20240216	135100	137227070	1237	1237	1237	1237	1
375	20240216	135000	137225833	1237	1237	1237	1237	16
376	20240216	134900	137206041	1237	1237	1237	1237	0
377	20240216	134800	137206041	1237	1237	1237	1237	0
378	20240216	134700	137206041	1237	1237	1237	1237	0
379	20240216	134600	137206041	1237	1237	1237	1237	250
380	20240216	134500	136896791	1237	1237	1237	1237	2
381	20240216	134400	136894317	1237	1237	1237	1237	0
382	20240216	134300	136894317	1237	1237	1237	1237	13
383	20240216	134200	136878236	1236	1236	1236	1236	0
384	20240216	134100	136878236	1236	1235	1236	1235	8
385	20240216	134000	136868355	1235	1235	1235	1235	14
386	20240216	133900	136851065	1235	1235	1235	1235	155
387	20240216	133800	136659640	1235	1235	1235	1235	0
388	20240216	133700	136659640	1235	1235	1235	1235	0
389	20240216	133600	136659640	1235	1235	1235	1235	0
390	20240216	133500	136659640	1235	1235	1235	1235	3
391	20240216	133400	136655935	1235	1235	1235	1235	3
392	20240216	133300	136652230	1235	1236	1236	1235	85
393	20240216	133200	136547178	1236	1236	1236	1236	13
394	20240216	133100	136531110	1236	1235	1236	1235	73
395	20240216	133000	136440945	1235	1235	1235	1235	1
396	20240216	132900	136439710	1235	1235	1235	1235	0
397	20240216	132800	136439710	1235	1235	1235	1235	1010
398	20240216	132700	135192360	1234	1234	1234	1234	0
399	20240216	132600	135192360	1234	1234	1234	1234	0
400	20240216	132500	135192360	1234	1234	1234	1234	264
401	20240216	132400	134866584	1234	1234	1234	1234	7
402	20240216	132300	134857946	1235	1235	1235	1235	0
403	20240216	132200	134857946	1235	1235	1235	1235	0
404	20240216	132100	134857946	1235	1235	1235	1235	0
405	20240216	132000	134857946	1235	1235	1235	1235	0
406	20240216	131900	134857946	1235	1235	1235	1235	0
407	20240216	131800	134857946	1235	1235	1235	1235	2
408	20240216	131700	134855476	1235	1235	1235	1235	100
409	20240216	131600	134731976	1233	1233	1233	1233	0
410	20240216	131500	134731976	1233	1233	1233	1233	0
411	20240216	131400	134731976	1233	1233	1233	1233	142
412	20240216	131300	134556890	1233	1233	1233	1233	0
413	20240216	131200	134556890	1233	1233	1233	1233	0
414	20240216	131100	134556890	1233	1233	1233	1233	0
415	20240216	131000	134556890	1233	1233	1233	1233	0
416	20240216	130900	134556890	1233	1233	1233	1233	58
417	20240216	130800	134485376	1232	1232	1232	1232	0
418	20240216	130700	134485376	1232	1232	1232	1232	0
419	20240216	130600	134485376	1232	1232	1232	1232	0
420	20240216	130500	134485376	1232	1232	1232	1232	0
421	20240216	130400	134485376	1232	1232	1232	1232	0
422	20240216	130300	134485376	1232	1232	1232	1232	11
423	20240216	130200	134471824	1232	1232	1232	1232	19
424	20240216	130100	134448416	1232	1232	1232	1232	0
425	20240216	130000	134448416	1232	1232	1232	1232	0
426	20240216	125900	134448416	1232	1232	1232	1232	0
427	20240216	125800	134448416	1232	1232	1232	1232	0
428	20240216	125700	134448416	1232	1232	1232	1232	0
429	20240216	125600	134448416	1232	1232	1232	1232	0
430	20240216	125500	134448416	1232	1232	1232	1232	0
431	20240216	125400	134448416	1232	1232	1232	1232	0
432	20240216	125300	134448416	1232	1234	1234	1232	1111
433	20240216	125200	133078604	1232	1232	1232	1232	0
434	20240216	125100	133078604	1232	1232	1232	1232	0
435	20240216	125000	133078604	1232	1232	1232	1232	0
436	20240216	124900	133078604	1232	1232	1232	1231	3173
437	20240216	124800	129171465	1232	1232	1232	1232	659
438	20240216	124700	128359577	1229	1232	1232	1229	1687
439	20240216	124600	126283385	1232	1232	1232	1232	39
440	20240216	124500	126235337	1232	1232	1232	1232	0
441	20240216	124400	126235337	1232	1232	1232	1232	25
442	20240216	124300	126204537	1229	1229	1229	1229	0
443	20240216	124200	126204537	1229	1229	1229	1229	0
444	20240216	124100	126204537	1229	1229	1229	1229	0
445	20240216	124000	126204537	1229	1229	1229	1229	0
446	20240216	123900	126204537	1229	1233	1233	1229	6000
447	20240216	123800	118821452	1233	1233	1233	1233	20
448	20240216	123700	118796792	1233	1233	1233	1233	0
449	20240216	123600	118796792	1233	1233	1233	1233	0
450	20240216	123500	118796792	1233	1233	1233	1233	0
451	20240216	123400	118796792	1233	1233	1233	1233	0
452	20240216	123300	118796792	1233	1233	1233	1233	0
453	20240216	123200	118796792	1233	1233	1233	1233	20
454	20240216	123100	118772132	1233	1232	1233	1232	111
455	20240216	123000	118635320	1232	1232	1232	1232	333
456	20240216	122900	118225064	1232	1232	1232	1232	179
457	20240216	122800	118004536	1232	1232	1232	1232	0
458	20240216	122700	118004536	1232	1232	1232	1232	0
459	20240216	122600	118004536	1232	1232	1232	1232	0
460	20240216	122500	118004536	1232	1232	1232	1232	0
461	20240216	122400	118004536	1232	1232	1232	1232	0
462	20240216	122300	118004536	1232	1232	1232	1232	0
463	20240216	122200	118004536	1232	1232	1232	1232	0
464	20240216	122100	118004536	1232	1232	1232	1232	1
465	20240216	122000	118003304	1233	1233	1233	1233	0
466	20240216	121900	118003304	1233	1233	1233	1233	0
467	20240216	121800	118003304	1233	1233	1233	1233	0
468	20240216	121700	118003304	1233	1233	1233	1233	0
469	20240216	121600	118003304	1233	1233	1233	1233	0
470	20240216	121500	118003304	1233	1233	1233	1233	0
471	20240216	121400	118003304	1233	1233	1233	1233	0
472	20240216	121300	118003304	1233	1233	1233	1233	1
473	20240216	121200	118002071	1233	1233	1233	1233	24
474	20240216	121100	117972479	1230	1230	1230	1230	1000
475	20240216	121000	116742479	1233	1233	1233	1233	0
476	20240216	120900	116742479	1233	1233	1233	1233	5
477	20240216	120800	116736314	1233	1233	1233	1233	1
478	20240216	120700	116735081	1230	1230	1230	1230	200
479	20240216	120600	116489081	1233	1233	1233	1233	0
480	20240216	120500	116489081	1233	1233	1233	1233	100
481	20240216	120400	116365781	1233	1233	1233	1233	0
482	20240216	120300	116365781	1233	1233	1233	1233	0
483	20240216	120200	116365781	1233	1230	1233	1230	1492
484	20240216	120100	114530618	1231	1231	1231	1231	0
485	20240216	120000	114530618	1231	1232	1233	1231	1636
486	20240216	115900	112514807	1232	1232	1232	1232	90
487	20240216	115800	112403927	1231	1231	1231	1231	60
488	20240216	115700	112330067	1232	1232	1232	1232	0
489	20240216	115600	112330067	1232	1232	1232	1232	0
490	20240216	115500	112330067	1232	1232	1232	1232	51
491	20240216	115400	112267235	1231	1231	1231	1231	0
492	20240216	115300	112267235	1231	1231	1231	1231	0
493	20240216	115200	112267235	1231	1231	1231	1231	2
494	20240216	115100	112264773	1232	1232	1232	1232	0
495	20240216	115000	112264773	1232	1232	1232	1232	0
496	20240216	114900	112264773	1232	1232	1232	1232	17
497	20240216	114800	112243829	1232	1232	1232	1232	9
498	20240216	114700	112232741	1233	1233	1233	1233	0
499	20240216	114600	112232741	1233	1233	1233	1233	0
500	20240216	114500	112232741	1233	1233	1233	1233	0
501	20240216	114400	112232741	1233	1233	1233	1233	0
502	20240216	114300	112232741	1233	1233	1233	1233	0
503	20240216	114200	112232741	1233	1230	1233	1230	225
504	20240216	114100	111955964	1233	1233	1233	1233	0
505	20240216	114000	111955964	1233	1233	1233	1233	0
506	20240216	113900	111955964	1233	1233	1233	1233	0
507	20240216	113800	111955964	1233	1233	1233	1233	50
508	20240216	113700	111894314	1233	1233	1233	1233	0
509	20240216	113600	111894314	1233	1233	1233	1233	10
510	20240216	113500	111881984	1233	1233	1233	1233	10
511	20240216	113400	111869654	1233	1233	1233	1233	0
512	20240216	113300	111869654	1233	1233	1233	1233	0
513	20240216	113200	111869654	1233	1233	1233	1233	0
514	20240216	113100	111869654	1233	1233	1233	1233	26
515	20240216	113000	111837596	1233	1233	1233	1233	0
516	20240216	112900	111837596	1233	1233	1233	1233	25
517	20240216	112800	111806771	1233	1233	1233	1233	0
518	20240216	112700	111806771	1233	1233	1233	1233	0
519	20240216	112600	111806771	1233	1233	1233	1233	0
520	20240216	112500	111806771	1233	1233	1233	1233	0
521	20240216	112400	111806771	1233	1230	1233	1230	14999
522	20240216	112300	93355196	1230	1230	1230	1230	0
523	20240216	112200	93355196	1230	1230	1230	1230	85
524	20240216	112100	93250646	1229	1229	1229	1229	0
525	20240216	112000	93250646	1229	1229	1229	1229	0
526	20240216	111900	93250646	1229	1229	1229	1229	50
527	20240216	111800	93189196	1229	1230	1230	1229	936
528	20240216	111700	92038257	1230	1230	1230	1230	0
529	20240216	111600	92038257	1230	1231	1231	1230	2474
530	20240216	111500	88995186	1231	1232	1232	1231	1114
531	20240216	111400	87623851	1231	1231	1231	1231	0
532	20240216	111300	87623851	1231	1231	1231	1231	0
533	20240216	111200	87623851	1231	1232	1232	1231	1512
534	20240216	111100	85761927	1233	1233	1233	1233	1
535	20240216	111000	85760694	1233	1233	1233	1233	0
536	20240216	110900	85760694	1233	1233	1233	1233	0
537	20240216	110800	85760694	1233	1233	1233	1233	0
538	20240216	110700	85760694	1233	1233	1233	1233	0
539	20240216	110600	85760694	1233	1233	1233	1233	450
540	20240216	110500	85205844	1233	1232	1233	1232	12
541	20240216	110400	85191059	1232	1232	1232	1232	0
542	20240216	110300	85191059	1232	1232	1232	1232	0
543	20240216	110200	85191059	1232	1232	1232	1232	0
544	20240216	110100	85191059	1232	1232	1232	1232	2
545	20240216	110000	85188595	1232	1232	1232	1232	2
546	20240216	105900	85186131	1232	1232	1232	1232	2
547	20240216	105800	85183667	1232	1232	1232	1232	1
548	20240216	105700	85182435	1233	1233	1233	1233	1453
549	20240216	105600	83390886	1233	1233	1233	1233	0
550	20240216	105500	83390886	1233	1233	1233	1233	0
551	20240216	105400	83390886	1233	1233	1233	1233	0
552	20240216	105300	83390886	1233	1233	1233	1233	0
553	20240216	105200	83390886	1233	1233	1233	1233	118
554	20240216	105100	83245392	1237	1237	1237	1237	0
555	20240216	105000	83245392	1237	1237	1237	1237	0
556	20240216	104900	83245392	1237	1237	1237	1237	0
557	20240216	104800	83245392	1237	1237	1237	1237	20
558	20240216	104700	83220652	1236	1236	1236	1236	1
559	20240216	104600	83219416	1236	1237	1237	1236	301
560	20240216	104500	82847080	1236	1236	1236	1236	0
561	20240216	104400	82847080	1236	1235	1236	1235	500
562	20240216	104300	82229083	1238	1238	1238	1238	0
563	20240216	104200	82229083	1238	1238	1238	1238	0
564	20240216	104100	82229083	1238	1238	1238	1238	0
565	20240216	104000	82229083	1238	1238	1238	1238	1
566	20240216	103900	82227845	1238	1238	1238	1238	0
567	20240216	103800	82227845	1238	1238	1238	1238	0
568	20240216	103700	82227845	1238	1238	1238	1238	45
569	20240216	103600	82172135	1238	1238	1238	1238	0
570	20240216	103500	82172135	1238	1238	1238	1238	0
571	20240216	103400	82172135	1238	1238	1238	1238	0
572	20240216	103300	82172135	1238	1238	1238	1238	0
573	20240216	103200	82172135	1238	1238	1238	1238	0
574	20240216	103100	82172135	1238	1238	1238	1238	0
575	20240216	103000	82172135	1238	1238	1238	1238	0
576	20240216	102900	82172135	1238	1238	1238	1238	0
577	20240216	102800	82172135	1238	1238	1238	1238	0
578	20240216	102700	82172135	1238	1238	1238	1238	0
579	20240216	102600	82172135	1238	1238	1238	1238	24
580	20240216	102500	82142423	1239	1239	1239	1239	0
581	20240216	102400	82142423	1239	1239	1239	1239	0
582	20240216	102300	82142423	1239	1239	1239	1239	0
583	20240216	102200	82142423	1239	1239	1239	1239	3
584	20240216	102100	82138706	1240	1240	1240	1240	0
585	20240216	102000	82138706	1240	1240	1240	1240	1
586	20240216	101900	82137466	1240	1230	1240	1230	602
587	20240216	101800	81396996	1230	1231	1231	1230	9000
588	20240216	101700	70326905	1230	1230	1230	1230	0
589	20240216	101600	70326905	1230	1230	1230	1230	0
590	20240216	101500	70326905	1230	1230	1230	1230	0
591	20240216	101400	70326905	1230	1236	1236	1230	3765
592	20240216	101300	65683245	1236	1236	1236	1236	1
593	20240216	101200	65682009	1237	1237	1237	1237	1001
594	20240216	101100	64443772	1235	1234	1235	1234	2138
595	20240216	101000	61804680	1233	1233	1233	1233	102
596	20240216	100900	61678914	1233	1233	1233	1233	1
597	20240216	100800	61677681	1230	1230	1230	1230	0
598	20240216	100700	61677681	1230	1230	1230	1230	0
599	20240216	100600	61677681	1230	1230	1230	1230	0
600	20240216	100500	61677681	1230	1230	1230	1230	0
601	20240216	100400	61677681	1230	1230	1230	1230	0
602	20240216	100300	61677681	1230	1230	1230	1229	1971
603	20240216	100200	59254111	1232	1232	1232	1232	1
604	20240216	100100	59252879	1232	1232	1232	1232	2
605	20240216	100000	59250415	1229	1229	1229	1229	0
606	20240216	095900	59250415	1229	1229	1229	1229	0
607	20240216	095800	59250415	1229	1229	1229	1229	100
608	20240216	095700	59127515	1233	1233	1233	1233	0
609	20240216	095600	59127515	1233	1229	1233	1229	32
610	20240216	095500	59088063	1233	1233	1233	1233	0
611	20240216	095400	59088063	1233	1233	1233	1233	0
612	20240216	095300	59088063	1233	1233	1233	1233	1
613	20240216	095200	59086830	1233	1233	1233	1233	0
614	20240216	095100	59086830	1233	1233	1233	1233	277
615	20240216	095000	58745289	1233	1233	1233	1233	0
616	20240216	094900	58745289	1233	1233	1233	1233	0
617	20240216	094800	58745289	1233	1231	1233	1228	82
618	20240216	094700	58644565	1232	1232	1232	1232	36
619	20240216	094600	58600213	1232	1232	1232	1232	24
620	20240216	094500	58570645	1233	1233	1233	1233	0
621	20240216	094400	58570645	1233	1233	1233	1233	0
622	20240216	094300	58570645	1233	1233	1233	1228	11371
623	20240216	094200	44581088	1234	1234	1234	1234	0
624	20240216	094100	44581088	1234	1234	1234	1234	7
625	20240216	094000	44572450	1234	1234	1234	1234	11
626	20240216	093900	44558876	1234	1236	1236	1234	19
627	20240216	093800	44535411	1236	1236	1236	1236	111
628	20240216	093700	44398215	1237	1237	1237	1237	0
629	20240216	093600	44398215	1237	1237	1237	1237	1
630	20240216	093500	44396978	1232	1232	1232	1231	1000
631	20240216	093400	43165578	1232	1232	1232	1232	919
632	20240216	093300	42033370	1237	1237	1237	1237	0
633	20240216	093200	42033370	1237	1237	1237	1237	3
634	20240216	093100	42029659	1237	1237	1237	1237	0
635	20240216	093000	42029659	1237	1237	1237	1232	640
636	20240216	092900	41240784	1237	1237	1237	1237	400
637	20240216	092800	40745984	1237	1237	1237	1237	1
638	20240216	092700	40744747	1232	1232	1232	1232	2139
639	20240216	092600	38109499	1232	1233	1233	1232	405
640	20240216	092500	37610534	1238	1238	1238	1238	1
641	20240216	092400	37609296	1232	1232	1232	1232	0
642	20240216	092300	37609296	1232	1232	1232	1232	0
643	20240216	092200	37609296	1232	1233	1233	1232	3000
644	20240216	092100	33913295	1232	1232	1232	1232	0
645	20240216	092000	33913295	1232	1232	1232	1232	0
646	20240216	091900	33913295	1232	1232	1232	1232	600
647	20240216	091800	33174095	1233	1233	1233	1233	0
648	20240216	091700	33174095	1233	1234	1234	1233	644
649	20240216	091600	32379523	1234	1234	1234	1234	830
650	20240216	091500	31355303	1231	1231	1231	1231	1
651	20240216	091400	31354072	1230	1231	1231	1230	400
652	20240216	091300	30861842	1228	1231	1231	1228	11542
653	20240216	091200	16684041	1232	1238	1238	1232	8190
654	20240216	091100	6582946	1238	1239	1239	1238	475
655	20240216	091000	5994579	1239	1239	1239	1239	0
656	20240216	090900	5994579	1239	1239	1239	1239	0
657	20240216	090800	5994579	1239	1239	1239	1239	1124
658	20240216	090700	4601943	1238	1238	1238	1238	0
659	20240216	090600	4601943	1238	1239	1239	1238	1418
660	20240216	090500	2845135	1237	1237	1237	1237	0
661	20240216	090400	2845135	1237	1237	1237	1237	153
662	20240216	090300	2655874	1237	1246	1247	1237	976
663	20240216	090200	1446964	1237	1237	1237	1237	0
664	20240216	090100	1446964	1237	1237	1237	1237	20
665	20240216	090000	1422224	1237	1248	1248	1237	1142