KissMeData/013700/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185800	112713456	1605	1605	1605	1605	1005
3	20240215	185700	112713456	1605	1605	1605	1605	0
4	20240215	185600	112713456	1605	1605	1605	1605	0
5	20240215	185500	112713456	1605	1605	1605	1605	0
6	20240215	185400	112713456	1605	1605	1605	1605	0
7	20240215	185300	112713456	1605	1605	1605	1605	0
8	20240215	185200	112713456	1605	1605	1605	1605	0
9	20240215	185100	112713456	1605	1605	1605	1605	0
10	20240215	185000	112713456	1605	1605	1605	1605	0
11	20240215	184900	112713456	1605	1605	1605	1605	0
12	20240215	184800	112713456	1605	1605	1605	1605	0
13	20240215	184700	112713456	1605	1605	1605	1605	0
14	20240215	184600	112713456	1605	1605	1605	1605	0
15	20240215	184500	112713456	1605	1605	1605	1605	0
16	20240215	184400	112713456	1605	1605	1605	1605	0
17	20240215	184300	112713456	1605	1605	1605	1605	0
18	20240215	184200	112713456	1605	1605	1605	1605	0
19	20240215	184100	112713456	1605	1605	1605	1605	0
20	20240215	184000	112713456	1605	1605	1605	1605	0
21	20240215	183900	112713456	1605	1605	1605	1605	0
22	20240215	183800	112713456	1605	1605	1605	1605	0
23	20240215	183700	112713456	1605	1605	1605	1605	0
24	20240215	183600	112713456	1605	1605	1605	1605	0
25	20240215	183500	112713456	1605	1605	1605	1605	0
26	20240215	183400	112713456	1605	1605	1605	1605	0
27	20240215	183300	112713456	1605	1605	1605	1605	0
28	20240215	183200	112713456	1605	1605	1605	1605	0
29	20240215	183100	112713456	1605	1605	1605	1605	0
30	20240215	183000	112713456	1605	1605	1605	1605	0
31	20240215	182900	112713456	1605	1605	1605	1605	0
32	20240215	182800	112713456	1605	1605	1605	1605	1005
33	20240215	182700	112713456	1605	1605	1605	1605	0
34	20240215	182600	112713456	1605	1605	1605	1605	0
35	20240215	182500	112713456	1605	1605	1605	1605	0
36	20240215	182400	112713456	1605	1605	1605	1605	0
37	20240215	182300	112713456	1605	1605	1605	1605	0
38	20240215	182200	112713456	1605	1605	1605	1605	0
39	20240215	182100	112713456	1605	1605	1605	1605	0
40	20240215	182000	112713456	1605	1605	1605	1605	0
41	20240215	181900	112713456	1605	1605	1605	1605	0
42	20240215	181800	112713456	1605	1605	1605	1605	0
43	20240215	181700	112713456	1605	1605	1605	1605	0
44	20240215	181600	112713456	1605	1605	1605	1605	0
45	20240215	181500	112713456	1605	1605	1605	1605	0
46	20240215	181400	112713456	1605	1605	1605	1605	0
47	20240215	181300	112713456	1605	1605	1605	1605	0
48	20240215	181200	112713456	1605	1605	1605	1605	0
49	20240215	181100	112713456	1605	1605	1605	1605	0
50	20240215	181000	112713456	1605	1605	1605	1605	0
51	20240215	180900	112713456	1605	1605	1605	1605	0
52	20240215	180800	112713456	1605	1605	1605	1605	0
53	20240215	180700	112713456	1605	1605	1605	1605	0
54	20240215	180600	112713456	1605	1605	1605	1605	0
55	20240215	180500	112713456	1605	1605	1605	1605	0
56	20240215	180400	112713456	1605	1605	1605	1605	0
57	20240215	180300	112713456	1605	1605	1605	1605	0
58	20240215	180200	112713456	1605	1605	1605	1605	0
59	20240215	180100	112713456	1605	1605	1605	1605	0
60	20240215	180000	112713456	1605	1605	1605	1605	0
61	20240215	175900	112713456	1605	1605	1605	1605	0
62	20240215	175800	112713456	1605	1605	1605	1605	1005
63	20240215	175700	112713456	1605	1605	1605	1605	0
64	20240215	175600	112713456	1605	1605	1605	1605	0
65	20240215	175500	112713456	1605	1605	1605	1605	0
66	20240215	175400	112713456	1605	1605	1605	1605	0
67	20240215	175300	112713456	1605	1605	1605	1605	0
68	20240215	175200	112713456	1605	1605	1605	1605	0
69	20240215	175100	112713456	1605	1605	1605	1605	0
70	20240215	175000	112713456	1605	1605	1605	1605	0
71	20240215	174900	112713456	1605	1605	1605	1605	0
72	20240215	174800	112713456	1605	1605	1605	1605	0
73	20240215	174700	112713456	1605	1605	1605	1605	0
74	20240215	174600	112713456	1605	1605	1605	1605	0
75	20240215	174500	112713456	1605	1605	1605	1605	0
76	20240215	174400	112713456	1605	1605	1605	1605	0
77	20240215	174300	112713456	1605	1605	1605	1605	0
78	20240215	174200	112713456	1605	1605	1605	1605	0
79	20240215	174100	112713456	1605	1605	1605	1605	0
80	20240215	174000	112713456	1605	1605	1605	1605	0
81	20240215	173900	112713456	1605	1605	1605	1605	0
82	20240215	173800	112713456	1605	1605	1605	1605	0
83	20240215	173700	112713456	1605	1605	1605	1605	0
84	20240215	173600	112713456	1605	1605	1605	1605	0
85	20240215	173500	112713456	1605	1605	1605	1605	0
86	20240215	173400	112713456	1605	1605	1605	1605	0
87	20240215	173300	112713456	1605	1605	1605	1605	0
88	20240215	173200	112713456	1605	1605	1605	1605	0
89	20240215	173100	112713456	1605	1605	1605	1605	0
90	20240215	173000	112713456	1605	1605	1605	1605	0
91	20240215	172900	112713456	1605	1605	1605	1605	0
92	20240215	172800	112713456	1605	1605	1605	1605	1005
93	20240215	172700	112713456	1605	1605	1605	1605	0
94	20240215	172600	112713456	1605	1605	1605	1605	0
95	20240215	172500	112713456	1605	1605	1605	1605	0
96	20240215	172400	112713456	1605	1605	1605	1605	0
97	20240215	172300	112713456	1605	1605	1605	1605	0
98	20240215	172200	112713456	1605	1605	1605	1605	0
99	20240215	172100	112713456	1605	1605	1605	1605	0
100	20240215	172000	112713456	1605	1605	1605	1605	0
101	20240215	171900	112713456	1605	1605	1605	1605	0
102	20240215	171800	112713456	1605	1605	1605	1605	0
103	20240215	171700	112713456	1605	1605	1605	1605	0
104	20240215	171600	112713456	1605	1605	1605	1605	0
105	20240215	171500	112713456	1605	1605	1605	1605	0
106	20240215	171400	112713456	1605	1605	1605	1605	0
107	20240215	171300	112713456	1605	1605	1605	1605	0
108	20240215	171200	112713456	1605	1605	1605	1605	0
109	20240215	171100	112713456	1605	1605	1605	1605	0
110	20240215	171000	112713456	1605	1605	1605	1605	0
111	20240215	170900	112713456	1605	1605	1605	1605	0
112	20240215	170800	112713456	1605	1605	1605	1605	0
113	20240215	170700	112713456	1605	1605	1605	1605	0
114	20240215	170600	112713456	1605	1605	1605	1605	0
115	20240215	170500	112713456	1605	1605	1605	1605	0
116	20240215	170400	112713456	1605	1605	1605	1605	0
117	20240215	170300	112713456	1605	1605	1605	1605	0
118	20240215	170200	112713456	1605	1605	1605	1605	0
119	20240215	170100	112713456	1605	1605	1605	1605	0
120	20240215	170000	112713456	1605	1605	1605	1605	0
121	20240215	165900	112713456	1605	1605	1605	1605	0
122	20240215	165800	112713456	1605	1605	1605	1605	1005
123	20240215	165700	112713456	1605	1605	1605	1605	0
124	20240215	165600	112713456	1605	1605	1605	1605	0
125	20240215	165500	112713456	1605	1605	1605	1605	0
126	20240215	165400	112713456	1605	1605	1605	1605	0
127	20240215	165300	112713456	1605	1605	1605	1605	0
128	20240215	165200	112713456	1605	1605	1605	1605	0
129	20240215	165100	112713456	1605	1605	1605	1605	0
130	20240215	165000	112713456	1605	1605	1605	1605	0
131	20240215	164900	112713456	1605	1605	1605	1605	0
132	20240215	164800	112713456	1605	1605	1605	1605	0
133	20240215	164700	112713456	1605	1605	1605	1605	0
134	20240215	164600	112713456	1605	1605	1605	1605	0
135	20240215	164500	112713456	1605	1605	1605	1605	0
136	20240215	164400	112713456	1605	1605	1605	1605	0
137	20240215	164300	112713456	1605	1605	1605	1605	0
138	20240215	164200	112713456	1605	1605	1605	1605	0
139	20240215	164100	112713456	1605	1605	1605	1605	0
140	20240215	164000	112713456	1605	1605	1605	1605	0
141	20240215	163900	112713456	1605	1605	1605	1605	0
142	20240215	163800	112713456	1605	1605	1605	1605	0
143	20240215	163700	112713456	1605	1605	1605	1605	0
144	20240215	163600	112713456	1605	1605	1605	1605	0
145	20240215	163500	112713456	1605	1605	1605	1605	0
146	20240215	163400	112713456	1605	1605	1605	1605	0
147	20240215	163300	112713456	1605	1605	1605	1605	0
148	20240215	163200	112713456	1605	1605	1605	1605	0
149	20240215	163100	112713456	1605	1605	1605	1605	0
150	20240215	163000	112713456	1605	1605	1605	1605	0
151	20240215	162900	112713456	1605	1605	1605	1605	0
152	20240215	162800	112713456	1605	1605	1605	1605	1005
153	20240215	162700	112713456	1605	1605	1605	1605	0
154	20240215	162600	112713456	1605	1605	1605	1605	0
155	20240215	162500	112713456	1605	1605	1605	1605	0
156	20240215	162400	112713456	1605	1605	1605	1605	0
157	20240215	162300	112713456	1605	1605	1605	1605	0
158	20240215	162200	112713456	1605	1605	1605	1605	0
159	20240215	162100	112713456	1605	1605	1605	1605	0
160	20240215	162000	112713456	1605	1605	1605	1605	0
161	20240215	161900	112713456	1605	1605	1605	1605	0
162	20240215	161800	112713456	1605	1605	1605	1605	0
163	20240215	161700	112713456	1605	1605	1605	1605	0
164	20240215	161600	112713456	1605	1605	1605	1605	0
165	20240215	161500	112713456	1605	1605	1605	1605	0
166	20240215	161400	112713456	1605	1605	1605	1605	0
167	20240215	161300	112713456	1605	1605	1605	1605	0
168	20240215	161200	112713456	1605	1605	1605	1605	0
169	20240215	161100	112713456	1605	1605	1605	1605	0
170	20240215	161000	112713456	1605	1605	1605	1605	0
171	20240215	160900	112713456	1605	1605	1605	1605	0
172	20240215	160800	112713456	1605	1605	1605	1605	0
173	20240215	160700	112713456	1605	1605	1605	1605	0
174	20240215	160600	112713456	1605	1605	1605	1605	0
175	20240215	160500	112713456	1605	1605	1605	1605	0
176	20240215	160400	112713456	1605	1605	1605	1605	0
177	20240215	160300	112713456	1605	1605	1605	1605	0
178	20240215	160200	112713456	1605	1605	1605	1605	0
179	20240215	160100	112713456	1605	1605	1605	1605	0
180	20240215	160000	112713456	1605	1605	1605	1605	0
181	20240215	155900	112713456	1605	1605	1605	1605	0
182	20240215	155800	112713456	1605	1605	1605	1605	1005
183	20240215	155700	112713456	1605	1605	1605	1605	0
184	20240215	155600	112713456	1605	1605	1605	1605	0
185	20240215	155500	112713456	1605	1605	1605	1605	0
186	20240215	155400	112713456	1605	1605	1605	1605	0
187	20240215	155300	112713456	1605	1605	1605	1605	0
188	20240215	155200	112713456	1605	1605	1605	1605	0
189	20240215	155100	112713456	1605	1605	1605	1605	0
190	20240215	155000	112713456	1605	1605	1605	1605	0
191	20240215	154900	112713456	1605	1605	1605	1605	0
192	20240215	154800	112713456	1605	1605	1605	1605	0
193	20240215	154700	112713456	1605	1605	1605	1605	0
194	20240215	154600	112713456	1605	1605	1605	1605	0
195	20240215	154500	112713456	1605	1605	1605	1605	0
196	20240215	154400	112713456	1605	1605	1605	1605	0
197	20240215	154300	112713456	1605	1605	1605	1605	0
198	20240215	154200	112713456	1605	1605	1605	1605	0
199	20240215	154100	112713456	1605	1605	1605	1605	0
200	20240215	154000	112713456	1605	1605	1605	1605	0
201	20240215	153900	112713456	1605	1605	1605	1605	0
202	20240215	153800	112713456	1605	1605	1605	1605	0
203	20240215	153700	112713456	1605	1605	1605	1605	0
204	20240215	153600	112713456	1605	1605	1605	1605	0
205	20240215	153500	112713456	1605	1605	1605	1605	0
206	20240215	153400	112713456	1605	1605	1605	1605	0
207	20240215	153300	112713456	1605	1605	1605	1605	0
208	20240215	153200	112713456	1605	1605	1605	1605	0
209	20240215	153100	112713456	1605	1605	1605	1605	0
210	20240215	153000	112713456	1605	1605	1605	1605	1005
211	20240215	152900	111100431	1609	1609	1609	1609	0
212	20240215	152800	111100431	1609	1609	1609	1609	0
213	20240215	152700	111100431	1609	1609	1609	1609	0
214	20240215	152600	111100431	1609	1609	1609	1609	0
215	20240215	152500	111100431	1609	1609	1609	1609	0
216	20240215	152400	111100431	1609	1609	1609	1609	0
217	20240215	152300	111100431	1609	1609	1609	1609	0
218	20240215	152200	111100431	1609	1609	1609	1609	0
219	20240215	152100	111100431	1609	1609	1609	1609	0
220	20240215	152000	111100431	1609	1609	1609	1609	0
221	20240215	151900	111100431	1609	1609	1609	1608	68
222	20240215	151800	110991069	1608	1608	1608	1608	1305
223	20240215	151700	108892629	1608	1608	1608	1608	487
224	20240215	151600	108109533	1609	1609	1609	1609	0
225	20240215	151500	108109533	1609	1609	1609	1609	2
226	20240215	151400	108106315	1609	1601	1609	1600	1620
227	20240215	151300	105514255	1601	1601	1601	1601	108
228	20240215	151200	105341347	1609	1609	1609	1609	1
229	20240215	151100	105339738	1601	1601	1601	1601	360
230	20240215	151000	104763378	1609	1609	1609	1609	0
231	20240215	150900	104763378	1609	1609	1609	1609	0
232	20240215	150800	104763378	1609	1609	1609	1609	0
233	20240215	150700	104763378	1609	1609	1609	1609	0
234	20240215	150600	104763378	1609	1609	1609	1609	1
235	20240215	150500	104761769	1600	1604	1604	1600	1200
236	20240215	150400	102841045	1603	1603	1603	1603	0
237	20240215	150300	102841045	1603	1603	1603	1603	0
238	20240215	150200	102841045	1603	1603	1603	1603	500
239	20240215	150100	102039545	1609	1601	1609	1601	2
240	20240215	150000	102036335	1600	1609	1609	1600	1757
241	20240215	145900	99224584	1609	1603	1609	1602	255
242	20240215	145800	98816029	1602	1606	1606	1602	275
243	20240215	145700	98375066	1609	1609	1609	1609	1
244	20240215	145600	98373457	1605	1605	1605	1605	0
245	20240215	145500	98373457	1605	1606	1606	1605	179
246	20240215	145400	98085986	1609	1609	1609	1609	0
247	20240215	145300	98085986	1609	1609	1609	1609	0
248	20240215	145200	98085986	1609	1609	1609	1609	0
249	20240215	145100	98085986	1609	1609	1609	1609	87
250	20240215	145000	97946003	1609	1609	1609	1609	500
251	20240215	144900	97141503	1608	1608	1608	1608	0
252	20240215	144800	97141503	1608	1608	1608	1608	655
253	20240215	144700	96088263	1614	1614	1614	1614	0
254	20240215	144600	96088263	1614	1614	1614	1614	0
255	20240215	144500	96088263	1614	1614	1614	1614	0
256	20240215	144400	96088263	1614	1614	1614	1614	0
257	20240215	144300	96088263	1614	1614	1614	1614	0
258	20240215	144200	96088263	1614	1614	1614	1614	0
259	20240215	144100	96088263	1614	1614	1614	1614	74
260	20240215	144000	95968827	1614	1615	1615	1614	1805
261	20240215	143900	93054938	1615	1615	1615	1615	0
262	20240215	143800	93054938	1615	1615	1615	1615	0
263	20240215	143700	93054938	1615	1615	1615	1615	0
264	20240215	143600	93054938	1615	1615	1615	1615	32
265	20240215	143500	93003258	1612	1612	1612	1612	800
266	20240215	143400	91713658	1615	1615	1615	1615	0
267	20240215	143300	91713658	1615	1615	1615	1615	6
268	20240215	143200	91703968	1615	1615	1620	1615	6067
269	20240215	143100	81887745	1615	1612	1615	1612	1006
270	20240215	143000	80266056	1612	1611	1612	1611	1154
271	20240215	142900	78405810	1610	1609	1610	1609	707
272	20240215	142800	77267941	1609	1609	1609	1609	0
273	20240215	142700	77267941	1609	1609	1609	1609	0
274	20240215	142600	77267941	1609	1609	1609	1609	0
275	20240215	142500	77267941	1609	1609	1609	1609	0
276	20240215	142400	77267941	1609	1609	1609	1609	0
277	20240215	142300	77267941	1609	1609	1609	1609	2
278	20240215	142200	77264723	1609	1609	1609	1609	2
279	20240215	142100	77261505	1609	1609	1609	1609	4
280	20240215	142000	77255069	1608	1608	1608	1608	0
281	20240215	141900	77255069	1608	1608	1608	1608	2
282	20240215	141800	77251853	1609	1609	1609	1609	13
283	20240215	141700	77230936	1609	1609	1609	1609	30
284	20240215	141600	77182666	1609	1609	1609	1609	11
285	20240215	141500	77164967	1608	1608	1608	1608	0
286	20240215	141400	77164967	1608	1608	1608	1608	1
287	20240215	141300	77163359	1609	1608	1609	1608	152
288	20240215	141200	76918891	1609	1609	1609	1609	0
289	20240215	141100	76918891	1609	1607	1609	1607	101
290	20240215	141000	76756582	1609	1609	1609	1609	0
291	20240215	140900	76756582	1609	1608	1609	1608	161
292	20240215	140800	76497690	1607	1607	1607	1607	50
293	20240215	140700	76417340	1606	1606	1606	1606	400
294	20240215	140600	75774940	1608	1608	1608	1608	0
295	20240215	140500	75774940	1608	1608	1608	1608	0
296	20240215	140400	75774940	1608	1608	1608	1608	1
297	20240215	140300	75773332	1605	1605	1605	1605	261
298	20240215	140200	75354427	1605	1605	1605	1605	6
299	20240215	140100	75344797	1605	1605	1605	1605	108
300	20240215	140000	75171457	1605	1605	1605	1605	6
301	20240215	135900	75161827	1604	1604	1604	1604	0
302	20240215	135800	75161827	1604	1605	1605	1604	472
303	20240215	135700	74404449	1605	1605	1605	1605	0
304	20240215	135600	74404449	1605	1605	1605	1605	102
305	20240215	135500	74240739	1605	1606	1606	1605	499
306	20240215	135400	73439825	1608	1608	1608	1608	6
307	20240215	135300	73430177	1608	1605	1608	1605	2946
308	20240215	135200	68701828	1604	1604	1604	1604	0
309	20240215	135100	68701828	1604	1604	1604	1604	246
310	20240215	135000	68307244	1604	1604	1604	1604	5
311	20240215	134900	68299224	1604	1604	1604	1604	0
312	20240215	134800	68299224	1604	1604	1604	1604	31
313	20240215	134700	68249500	1604	1604	1604	1604	0
314	20240215	134600	68249500	1604	1604	1604	1604	5
315	20240215	134500	68241480	1604	1604	1604	1604	313
316	20240215	134400	67739428	1604	1604	1604	1604	0
317	20240215	134300	67739428	1604	1604	1604	1604	123
318	20240215	134200	67542136	1604	1605	1605	1604	385
319	20240215	134100	66924588	1605	1605	1605	1605	15
320	20240215	134000	66900513	1603	1604	1604	1603	1709
321	20240215	133900	64160332	1604	1604	1604	1604	1
322	20240215	133800	64158728	1605	1605	1605	1605	200
323	20240215	133700	63837728	1604	1605	1605	1604	99
324	20240215	133600	63678913	1605	1603	1605	1603	510
325	20240215	133500	62861363	1602	1602	1602	1602	1208
326	20240215	133400	60926147	1602	1602	1602	1602	15
327	20240215	133300	60902117	1602	1602	1602	1602	31
328	20240215	133200	60852455	1602	1602	1602	1602	0
329	20240215	133100	60852455	1602	1602	1602	1602	14
330	20240215	133000	60830027	1602	1600	1602	1600	225
331	20240215	132900	60469887	1599	1599	1599	1599	165
332	20240215	132800	60206052	1599	1599	1600	1599	356
333	20240215	132700	59636807	1598	1598	1598	1598	500
334	20240215	132600	58837807	1598	1598	1598	1598	773
335	20240215	132500	57602553	1597	1598	1598	1597	248
336	20240215	132400	57206260	1600	1600	1600	1600	0
337	20240215	132300	57206260	1600	1600	1600	1600	14
338	20240215	132200	57183860	1597	1597	1597	1597	30
339	20240215	132100	57135950	1597	1597	1597	1597	639
340	20240215	132000	56115467	1597	1597	1597	1597	121
341	20240215	131900	55922230	1597	1597	1597	1597	377
342	20240215	131800	55320161	1597	1597	1597	1597	28
343	20240215	131700	55275445	1597	1597	1597	1597	17
344	20240215	131600	55248296	1597	1597	1597	1597	63
345	20240215	131500	55147685	1597	1597	1597	1597	13
346	20240215	131400	55126924	1597	1597	1597	1597	0
347	20240215	131300	55126924	1597	1597	1597	1597	43
348	20240215	131200	55058253	1597	1597	1597	1597	0
349	20240215	131100	55058253	1597	1597	1597	1597	31
350	20240215	131000	55008746	1597	1596	1597	1596	199
351	20240215	130900	54691017	1596	1596	1596	1596	31
352	20240215	130800	54641541	1595	1596	1596	1595	256
353	20240215	130700	54232966	1596	1596	1596	1596	0
354	20240215	130600	54232966	1596	1596	1596	1596	140
355	20240215	130500	54009526	1597	1597	1597	1597	312
356	20240215	130400	53511262	1596	1596	1596	1596	190
357	20240215	130300	53208022	1597	1597	1597	1597	0
358	20240215	130200	53208022	1597	1597	1597	1597	326
359	20240215	130100	52687400	1597	1597	1597	1597	0
360	20240215	130000	52687400	1597	1597	1597	1597	0
361	20240215	125900	52687400	1597	1591	1597	1591	3003
362	20240215	125800	47894345	1590	1590	1590	1590	0
363	20240215	125700	47894345	1590	1590	1590	1590	0
364	20240215	125600	47894345	1590	1591	1592	1590	14
365	20240215	125500	47872080	1592	1592	1592	1592	0
366	20240215	125400	47872080	1592	1592	1592	1592	0
367	20240215	125300	47872080	1592	1592	1592	1592	0
368	20240215	125200	47872080	1592	1592	1592	1592	0
369	20240215	125100	47872080	1592	1592	1592	1592	0
370	20240215	125000	47872080	1592	1592	1592	1592	0
371	20240215	124900	47872080	1592	1592	1592	1592	0
372	20240215	124800	47872080	1592	1592	1592	1592	0
373	20240215	124700	47872080	1592	1592	1592	1592	0
374	20240215	124600	47872080	1592	1592	1592	1592	0
375	20240215	124500	47872080	1592	1592	1592	1592	0
376	20240215	124400	47872080	1592	1592	1592	1592	0
377	20240215	124300	47872080	1592	1592	1592	1592	0
378	20240215	124200	47872080	1592	1592	1592	1592	1
379	20240215	124100	47870488	1592	1592	1592	1592	0
380	20240215	124000	47870488	1592	1592	1592	1592	3
381	20240215	123900	47865712	1592	1592	1592	1592	0
382	20240215	123800	47865712	1592	1592	1592	1592	9
383	20240215	123700	47851384	1592	1592	1592	1592	2
384	20240215	123600	47848200	1592	1592	1592	1592	0
385	20240215	123500	47848200	1592	1592	1592	1592	36
386	20240215	123400	47790888	1590	1590	1590	1590	0
387	20240215	123300	47790888	1590	1590	1590	1590	0
388	20240215	123200	47790888	1590	1591	1591	1590	76
389	20240215	123100	47670047	1591	1591	1591	1591	2
390	20240215	123000	47666865	1591	1591	1591	1591	44
391	20240215	122900	47596861	1592	1592	1592	1592	0
392	20240215	122800	47596861	1592	1594	1594	1592	114
393	20240215	122700	47415263	1595	1595	1595	1595	1
394	20240215	122600	47413668	1594	1594	1594	1594	1
395	20240215	122500	47412074	1595	1595	1595	1595	1
396	20240215	122400	47410479	1594	1594	1594	1594	0
397	20240215	122300	47410479	1594	1594	1594	1594	5
398	20240215	122200	47402509	1595	1595	1595	1595	0
399	20240215	122100	47402509	1595	1595	1595	1595	0
400	20240215	122000	47402509	1595	1595	1595	1595	1
401	20240215	121900	47400914	1594	1594	1594	1594	0
402	20240215	121800	47400914	1594	1594	1594	1594	1
403	20240215	121700	47399320	1593	1593	1593	1593	0
404	20240215	121600	47399320	1593	1593	1593	1593	0
405	20240215	121500	47399320	1593	1593	1593	1593	6
406	20240215	121400	47389762	1592	1592	1592	1592	6
407	20240215	121300	47380210	1592	1592	1592	1592	6
408	20240215	121200	47370658	1593	1592	1593	1592	717
409	20240215	121100	46228983	1592	1593	1593	1592	26
410	20240215	121000	46187571	1594	1594	1594	1594	164
411	20240215	120900	45926155	1595	1595	1595	1595	6
412	20240215	120800	45916585	1594	1594	1594	1594	10
413	20240215	120700	45900645	1594	1594	1594	1594	10
414	20240215	120600	45884705	1596	1596	1596	1596	0
415	20240215	120500	45884705	1596	1596	1596	1596	0
416	20240215	120400	45884705	1596	1596	1596	1596	0
417	20240215	120300	45884705	1596	1596	1596	1596	0
418	20240215	120200	45884705	1596	1596	1596	1596	0
419	20240215	120100	45884705	1596	1596	1596	1596	0
420	20240215	120000	45884705	1596	1596	1596	1596	39
421	20240215	115900	45822461	1596	1595	1596	1595	278
422	20240215	115800	45378823	1595	1596	1596	1595	1050
423	20240215	115700	43703073	1596	1596	1596	1596	0
424	20240215	115600	43703073	1596	1596	1596	1596	0
425	20240215	115500	43703073	1596	1596	1596	1596	0
426	20240215	115400	43703073	1596	1596	1596	1596	2
427	20240215	115300	43699881	1596	1596	1596	1596	0
428	20240215	115200	43699881	1596	1596	1596	1596	0
429	20240215	115100	43699881	1596	1596	1596	1596	0
430	20240215	115000	43699881	1596	1596	1596	1596	0
431	20240215	114900	43699881	1596	1596	1596	1596	0
432	20240215	114800	43699881	1596	1596	1596	1596	0
433	20240215	114700	43699881	1596	1596	1596	1596	0
434	20240215	114600	43699881	1596	1596	1596	1596	0
435	20240215	114500	43699881	1596	1596	1596	1596	0
436	20240215	114400	43699881	1596	1596	1596	1596	1
437	20240215	114300	43698285	1594	1594	1594	1594	0
438	20240215	114200	43698285	1594	1596	1596	1594	101
439	20240215	114100	43537289	1593	1593	1593	1593	6
440	20240215	114000	43527731	1595	1595	1595	1595	0
441	20240215	113900	43527731	1595	1596	1596	1595	689
442	20240215	113800	42428653	1596	1596	1596	1596	0
443	20240215	113700	42428653	1596	1596	1596	1596	1
444	20240215	113600	42427057	1593	1593	1593	1593	0
445	20240215	113500	42427057	1593	1593	1593	1593	0
446	20240215	113400	42427057	1593	1593	1593	1593	0
447	20240215	113300	42427057	1593	1593	1593	1593	0
448	20240215	113200	42427057	1593	1593	1593	1593	0
449	20240215	113100	42427057	1593	1593	1593	1593	67
450	20240215	113000	42320326	1593	1593	1593	1593	2
451	20240215	112900	42317140	1592	1593	1593	1592	340
452	20240215	112800	41775650	1593	1593	1593	1593	0
453	20240215	112700	41775650	1593	1593	1593	1593	0
454	20240215	112600	41775650	1593	1593	1593	1593	210
455	20240215	112500	41441120	1593	1593	1593	1593	0
456	20240215	112400	41441120	1593	1593	1593	1593	213
457	20240215	112300	41101811	1593	1593	1593	1593	0
458	20240215	112200	41101811	1593	1593	1593	1593	0
459	20240215	112100	41101811	1593	1593	1593	1593	210
460	20240215	112000	40767281	1593	1593	1593	1593	0
461	20240215	111900	40767281	1593	1593	1593	1593	210
462	20240215	111800	40432751	1593	1593	1593	1593	0
463	20240215	111700	40432751	1593	1593	1593	1593	0
464	20240215	111600	40432751	1593	1593	1593	1593	211
465	20240215	111500	40096628	1593	1593	1593	1593	0
466	20240215	111400	40096628	1593	1593	1593	1593	210
467	20240215	111300	39762098	1593	1593	1593	1593	0
468	20240215	111200	39762098	1593	1593	1593	1593	0
469	20240215	111100	39762098	1593	1595	1595	1593	3702
470	20240215	111000	33863971	1595	1595	1595	1595	0
471	20240215	110900	33863971	1595	1595	1595	1595	322
472	20240215	110800	33350381	1595	1595	1595	1595	0
473	20240215	110700	33350381	1595	1595	1595	1595	0
474	20240215	110600	33350381	1595	1595	1595	1595	210
475	20240215	110500	33015431	1595	1595	1595	1595	0
476	20240215	110400	33015431	1595	1595	1595	1595	0
477	20240215	110300	33015431	1595	1595	1595	1595	0
478	20240215	110200	33015431	1595	1595	1595	1595	423
479	20240215	110100	32340746	1596	1596	1596	1596	211
480	20240215	110000	32003990	1596	1596	1596	1596	10
481	20240215	105900	31988030	1596	1596	1596	1596	210
482	20240215	105800	31652870	1596	1596	1596	1596	0
483	20240215	105700	31652870	1596	1596	1596	1596	0
484	20240215	105600	31652870	1596	1596	1596	1596	0
485	20240215	105500	31652870	1596	1596	1596	1596	0
486	20240215	105400	31652870	1596	1596	1596	1596	0
487	20240215	105300	31652870	1596	1596	1596	1596	0
488	20240215	105200	31652870	1596	1595	1596	1594	602
489	20240215	105100	30692480	1596	1596	1596	1596	210
490	20240215	105000	30357320	1595	1595	1595	1595	0
491	20240215	104900	30357320	1595	1595	1595	1595	0
492	20240215	104800	30357320	1595	1595	1595	1595	40
493	20240215	104700	30293520	1595	1595	1595	1595	0
494	20240215	104600	30293520	1595	1595	1595	1595	210
495	20240215	104500	29958570	1595	1595	1595	1595	0
496	20240215	104400	29958570	1595	1595	1595	1595	0
497	20240215	104300	29958570	1595	1595	1595	1595	211
498	20240215	104200	29622025	1595	1595	1595	1595	0
499	20240215	104100	29622025	1595	1595	1595	1595	210
500	20240215	104000	29287075	1595	1595	1595	1595	0
501	20240215	103900	29287075	1595	1595	1595	1595	0
502	20240215	103800	29287075	1595	1595	1595	1595	210
503	20240215	103700	28952125	1594	1594	1594	1594	20
504	20240215	103600	28920245	1595	1595	1595	1595	211
505	20240215	103500	28583700	1595	1595	1595	1595	0
506	20240215	103400	28583700	1595	1595	1595	1595	1
507	20240215	103300	28582105	1594	1593	1594	1593	401
508	20240215	103200	27943310	1595	1595	1595	1595	0
509	20240215	103100	27943310	1595	1595	1595	1595	6
510	20240215	103000	27933740	1595	1595	1595	1595	0
511	20240215	102900	27933740	1595	1595	1595	1595	0
512	20240215	102800	27933740	1595	1595	1595	1595	1
513	20240215	102700	27932145	1589	1589	1589	1589	0
514	20240215	102600	27932145	1589	1595	1597	1589	10435
515	20240215	102500	11330243	1595	1595	1595	1595	0
516	20240215	102400	11330243	1595	1595	1595	1595	0
517	20240215	102300	11330243	1595	1595	1595	1595	210
518	20240215	102200	10995293	1594	1594	1594	1594	4
519	20240215	102100	10988917	1595	1595	1595	1595	211
520	20240215	102000	10652372	1594	1595	1595	1594	739
521	20240215	101900	9474201	1595	1595	1595	1595	3
522	20240215	101800	9469416	1595	1595	1595	1595	3
523	20240215	101700	9464631	1594	1596	1596	1594	1910
524	20240215	101600	6419819	1597	1593	1597	1593	241
525	20240215	101500	6035267	1594	1594	1594	1593	577
526	20240215	101400	5115531	1594	1594	1594	1594	0
527	20240215	101300	5115531	1594	1594	1594	1594	1
528	20240215	101200	5113937	1593	1593	1593	1593	1
529	20240215	101100	5112344	1594	1594	1594	1594	1
530	20240215	101000	5110750	1592	1592	1592	1592	0
531	20240215	100900	5110750	1592	1592	1592	1592	2
532	20240215	100800	5107566	1592	1592	1592	1592	0
533	20240215	100700	5107566	1592	1592	1592	1592	0
534	20240215	100600	5107566	1592	1592	1592	1592	0
535	20240215	100500	5107566	1592	1592	1592	1592	2
536	20240215	100400	5104382	1594	1594	1594	1594	0
537	20240215	100300	5104382	1594	1594	1594	1594	0
538	20240215	100200	5104382	1594	1594	1594	1594	0
539	20240215	100100	5104382	1594	1594	1594	1594	1
540	20240215	100000	5102788	1590	1590	1590	1590	0
541	20240215	095900	5102788	1590	1590	1590	1590	0
542	20240215	095800	5102788	1590	1590	1590	1590	0
543	20240215	095700	5102788	1590	1590	1590	1590	0
544	20240215	095600	5102788	1590	1593	1593	1590	193
545	20240215	095500	4795894	1594	1594	1594	1594	3
546	20240215	095400	4791112	1594	1594	1594	1594	0
547	20240215	095300	4791112	1594	1595	1595	1594	9
548	20240215	095200	4776759	1594	1595	1595	1594	2
549	20240215	095100	4773570	1595	1595	1595	1595	2
550	20240215	095000	4770380	1595	1595	1595	1595	18
551	20240215	094900	4741670	1595	1595	1595	1595	0
552	20240215	094800	4741670	1595	1595	1595	1595	62
553	20240215	094700	4642780	1596	1594	1596	1594	3
554	20240215	094600	4637996	1594	1594	1594	1594	2
555	20240215	094500	4634808	1594	1594	1594	1594	4
556	20240215	094400	4628432	1594	1594	1594	1594	222
557	20240215	094300	4274564	1596	1596	1596	1596	0
558	20240215	094200	4274564	1596	1596	1596	1596	0
559	20240215	094100	4274564	1596	1596	1596	1596	1
560	20240215	094000	4272968	1596	1596	1596	1596	0
561	20240215	093900	4272968	1596	1596	1596	1596	0
562	20240215	093800	4272968	1596	1596	1596	1596	0
563	20240215	093700	4272968	1596	1596	1596	1596	0
564	20240215	093600	4272968	1596	1596	1596	1596	0
565	20240215	093500	4272968	1596	1596	1596	1596	1
566	20240215	093400	4271372	1597	1597	1597	1597	0
567	20240215	093300	4271372	1597	1595	1597	1595	50
568	20240215	093200	4191614	1595	1594	1595	1594	13
569	20240215	093100	4170888	1594	1594	1594	1594	10
570	20240215	093000	4154948	1594	1594	1594	1594	0
571	20240215	092900	4154948	1594	1594	1594	1594	0
572	20240215	092800	4154948	1594	1591	1594	1590	668
573	20240215	092700	3092774	1594	1594	1594	1594	0
574	20240215	092600	3092774	1594	1594	1594	1594	0
575	20240215	092500	3092774	1594	1594	1594	1594	0
576	20240215	092400	3092774	1594	1595	1595	1594	4
577	20240215	092300	3086395	1596	1596	1596	1596	142
578	20240215	092200	2859763	1595	1595	1595	1595	3
579	20240215	092100	2854978	1595	1595	1595	1595	3
580	20240215	092000	2850193	1595	1596	1596	1595	80
581	20240215	091900	2722584	1596	1596	1596	1596	0
582	20240215	091800	2722584	1596	1596	1596	1596	0
583	20240215	091700	2722584	1596	1596	1596	1596	3
584	20240215	091600	2717796	1595	1595	1595	1595	11
585	20240215	091500	2700251	1594	1594	1594	1594	0
586	20240215	091400	2700251	1594	1596	1596	1594	177
587	20240215	091300	2418071	1593	1593	1593	1593	0
588	20240215	091200	2418071	1593	1593	1593	1593	0
589	20240215	091100	2418071	1593	1593	1593	1593	103
590	20240215	091000	2253992	1597	1592	1597	1592	6
591	20240215	090900	2244435	1598	1598	1598	1598	0
592	20240215	090800	2244435	1598	1592	1598	1592	2
593	20240215	090700	2241245	1598	1598	1598	1598	0
594	20240215	090600	2241245	1598	1598	1598	1598	1
595	20240215	090500	2239647	1590	1599	1599	1590	15
596	20240215	090400	2215707	1589	1589	1589	1589	0
597	20240215	090300	2215707	1589	1602	1605	1589	889
598	20240215	090200	800990	1602	1602	1602	1602	376
599	20240215	090100	198638	1602	1589	1602	1589	5
600	20240215	090000	190680	1589	1589	1589	1589	120