KissMeData/061250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193900	350843388	1824	1824	1824	1824	1872
3	20240216	193800	350843388	1824	1824	1824	1824	0
4	20240216	193700	350843388	1824	1824	1824	1824	0
5	20240216	193600	350843388	1824	1824	1824	1824	0
6	20240216	193500	350843388	1824	1824	1824	1824	0
7	20240216	193400	350843388	1824	1824	1824	1824	0
8	20240216	193300	350843388	1824	1824	1824	1824	0
9	20240216	193200	350843388	1824	1824	1824	1824	0
10	20240216	193100	350843388	1824	1824	1824	1824	0
11	20240216	193000	350843388	1824	1824	1824	1824	0
12	20240216	192900	350843388	1824	1824	1824	1824	0
13	20240216	192800	350843388	1824	1824	1824	1824	0
14	20240216	192700	350843388	1824	1824	1824	1824	0
15	20240216	192600	350843388	1824	1824	1824	1824	0
16	20240216	192500	350843388	1824	1824	1824	1824	0
17	20240216	192400	350843388	1824	1824	1824	1824	0
18	20240216	192300	350843388	1824	1824	1824	1824	0
19	20240216	192200	350843388	1824	1824	1824	1824	0
20	20240216	192100	350843388	1824	1824	1824	1824	0
21	20240216	192000	350843388	1824	1824	1824	1824	0
22	20240216	191900	350843388	1824	1824	1824	1824	0
23	20240216	191800	350843388	1824	1824	1824	1824	0
24	20240216	191700	350843388	1824	1824	1824	1824	0
25	20240216	191600	350843388	1824	1824	1824	1824	0
26	20240216	191500	350843388	1824	1824	1824	1824	0
27	20240216	191400	350843388	1824	1824	1824	1824	0
28	20240216	191300	350843388	1824	1824	1824	1824	0
29	20240216	191200	350843388	1824	1824	1824	1824	0
30	20240216	191100	350843388	1824	1824	1824	1824	0
31	20240216	191000	350843388	1824	1824	1824	1824	0
32	20240216	190900	350843388	1824	1824	1824	1824	1872
33	20240216	190800	350843388	1824	1824	1824	1824	0
34	20240216	190700	350843388	1824	1824	1824	1824	0
35	20240216	190600	350843388	1824	1824	1824	1824	0
36	20240216	190500	350843388	1824	1824	1824	1824	0
37	20240216	190400	350843388	1824	1824	1824	1824	0
38	20240216	190300	350843388	1824	1824	1824	1824	0
39	20240216	190200	350843388	1824	1824	1824	1824	0
40	20240216	190100	350843388	1824	1824	1824	1824	0
41	20240216	190000	350843388	1824	1824	1824	1824	0
42	20240216	185900	350843388	1824	1824	1824	1824	0
43	20240216	185800	350843388	1824	1824	1824	1824	0
44	20240216	185700	350843388	1824	1824	1824	1824	0
45	20240216	185600	350843388	1824	1824	1824	1824	0
46	20240216	185500	350843388	1824	1824	1824	1824	0
47	20240216	185400	350843388	1824	1824	1824	1824	0
48	20240216	185300	350843388	1824	1824	1824	1824	0
49	20240216	185200	350843388	1824	1824	1824	1824	0
50	20240216	185100	350843388	1824	1824	1824	1824	0
51	20240216	185000	350843388	1824	1824	1824	1824	0
52	20240216	184900	350843388	1824	1824	1824	1824	0
53	20240216	184800	350843388	1824	1824	1824	1824	0
54	20240216	184700	350843388	1824	1824	1824	1824	0
55	20240216	184600	350843388	1824	1824	1824	1824	0
56	20240216	184500	350843388	1824	1824	1824	1824	0
57	20240216	184400	350843388	1824	1824	1824	1824	0
58	20240216	184300	350843388	1824	1824	1824	1824	0
59	20240216	184200	350843388	1824	1824	1824	1824	0
60	20240216	184100	350843388	1824	1824	1824	1824	0
61	20240216	184000	350843388	1824	1824	1824	1824	0
62	20240216	183900	350843388	1824	1824	1824	1824	1872
63	20240216	183800	350843388	1824	1824	1824	1824	0
64	20240216	183700	350843388	1824	1824	1824	1824	0
65	20240216	183600	350843388	1824	1824	1824	1824	0
66	20240216	183500	350843388	1824	1824	1824	1824	0
67	20240216	183400	350843388	1824	1824	1824	1824	0
68	20240216	183300	350843388	1824	1824	1824	1824	0
69	20240216	183200	350843388	1824	1824	1824	1824	0
70	20240216	183100	350843388	1824	1824	1824	1824	0
71	20240216	183000	350843388	1824	1824	1824	1824	0
72	20240216	182900	350843388	1824	1824	1824	1824	0
73	20240216	182800	350843388	1824	1824	1824	1824	0
74	20240216	182700	350843388	1824	1824	1824	1824	0
75	20240216	182600	350843388	1824	1824	1824	1824	0
76	20240216	182500	350843388	1824	1824	1824	1824	0
77	20240216	182400	350843388	1824	1824	1824	1824	0
78	20240216	182300	350843388	1824	1824	1824	1824	0
79	20240216	182200	350843388	1824	1824	1824	1824	0
80	20240216	182100	350843388	1824	1824	1824	1824	0
81	20240216	182000	350843388	1824	1824	1824	1824	0
82	20240216	181900	350843388	1824	1824	1824	1824	0
83	20240216	181800	350843388	1824	1824	1824	1824	0
84	20240216	181700	350843388	1824	1824	1824	1824	0
85	20240216	181600	350843388	1824	1824	1824	1824	0
86	20240216	181500	350843388	1824	1824	1824	1824	0
87	20240216	181400	350843388	1824	1824	1824	1824	0
88	20240216	181300	350843388	1824	1824	1824	1824	0
89	20240216	181200	350843388	1824	1824	1824	1824	0
90	20240216	181100	350843388	1824	1824	1824	1824	0
91	20240216	181000	350843388	1824	1824	1824	1824	0
92	20240216	180900	350843388	1824	1824	1824	1824	1872
93	20240216	180800	350843388	1824	1824	1824	1824	0
94	20240216	180700	350843388	1824	1824	1824	1824	0
95	20240216	180600	350843388	1824	1824	1824	1824	0
96	20240216	180500	350843388	1824	1824	1824	1824	0
97	20240216	180400	350843388	1824	1824	1824	1824	0
98	20240216	180300	350843388	1824	1824	1824	1824	0
99	20240216	180200	350843388	1824	1824	1824	1824	0
100	20240216	180100	350843388	1824	1824	1824	1824	0
101	20240216	180000	350843388	1824	1824	1824	1824	0
102	20240216	175900	350843388	1824	1824	1824	1824	0
103	20240216	175800	350843388	1824	1824	1824	1824	0
104	20240216	175700	350843388	1824	1824	1824	1824	0
105	20240216	175600	350843388	1824	1824	1824	1824	0
106	20240216	175500	350843388	1824	1824	1824	1824	0
107	20240216	175400	350843388	1824	1824	1824	1824	0
108	20240216	175300	350843388	1824	1824	1824	1824	0
109	20240216	175200	350843388	1824	1824	1824	1824	0
110	20240216	175100	350843388	1824	1824	1824	1824	0
111	20240216	175000	350843388	1824	1824	1824	1824	0
112	20240216	174900	350843388	1824	1824	1824	1824	0
113	20240216	174800	350843388	1824	1824	1824	1824	0
114	20240216	174700	350843388	1824	1824	1824	1824	0
115	20240216	174600	350843388	1824	1824	1824	1824	0
116	20240216	174500	350843388	1824	1824	1824	1824	0
117	20240216	174400	350843388	1824	1824	1824	1824	0
118	20240216	174300	350843388	1824	1824	1824	1824	0
119	20240216	174200	350843388	1824	1824	1824	1824	0
120	20240216	174100	350843388	1824	1824	1824	1824	0
121	20240216	174000	350843388	1824	1824	1824	1824	0
122	20240216	173900	350843388	1824	1824	1824	1824	1872
123	20240216	173800	350843388	1824	1824	1824	1824	0
124	20240216	173700	350843388	1824	1824	1824	1824	0
125	20240216	173600	350843388	1824	1824	1824	1824	0
126	20240216	173500	350843388	1824	1824	1824	1824	0
127	20240216	173400	350843388	1824	1824	1824	1824	0
128	20240216	173300	350843388	1824	1824	1824	1824	0
129	20240216	173200	350843388	1824	1824	1824	1824	0
130	20240216	173100	350843388	1824	1824	1824	1824	0
131	20240216	173000	350843388	1824	1824	1824	1824	0
132	20240216	172900	350843388	1824	1824	1824	1824	0
133	20240216	172800	350843388	1824	1824	1824	1824	0
134	20240216	172700	350843388	1824	1824	1824	1824	0
135	20240216	172600	350843388	1824	1824	1824	1824	0
136	20240216	172500	350843388	1824	1824	1824	1824	0
137	20240216	172400	350843388	1824	1824	1824	1824	0
138	20240216	172300	350843388	1824	1824	1824	1824	0
139	20240216	172200	350843388	1824	1824	1824	1824	0
140	20240216	172100	350843388	1824	1824	1824	1824	0
141	20240216	172000	350843388	1824	1824	1824	1824	0
142	20240216	171900	350843388	1824	1824	1824	1824	0
143	20240216	171800	350843388	1824	1824	1824	1824	0
144	20240216	171700	350843388	1824	1824	1824	1824	0
145	20240216	171600	350843388	1824	1824	1824	1824	0
146	20240216	171500	350843388	1824	1824	1824	1824	0
147	20240216	171400	350843388	1824	1824	1824	1824	0
148	20240216	171300	350843388	1824	1824	1824	1824	0
149	20240216	171200	350843388	1824	1824	1824	1824	0
150	20240216	171100	350843388	1824	1824	1824	1824	0
151	20240216	171000	350843388	1824	1824	1824	1824	0
152	20240216	170900	350843388	1824	1824	1824	1824	1872
153	20240216	170800	350843388	1824	1824	1824	1824	0
154	20240216	170700	350843388	1824	1824	1824	1824	0
155	20240216	170600	350843388	1824	1824	1824	1824	0
156	20240216	170500	350843388	1824	1824	1824	1824	0
157	20240216	170400	350843388	1824	1824	1824	1824	0
158	20240216	170300	350843388	1824	1824	1824	1824	0
159	20240216	170200	350843388	1824	1824	1824	1824	0
160	20240216	170100	350843388	1824	1824	1824	1824	0
161	20240216	170000	350843388	1824	1824	1824	1824	0
162	20240216	165900	350843388	1824	1824	1824	1824	0
163	20240216	165800	350843388	1824	1824	1824	1824	0
164	20240216	165700	350843388	1824	1824	1824	1824	0
165	20240216	165600	350843388	1824	1824	1824	1824	0
166	20240216	165500	350843388	1824	1824	1824	1824	0
167	20240216	165400	350843388	1824	1824	1824	1824	0
168	20240216	165300	350843388	1824	1824	1824	1824	0
169	20240216	165200	350843388	1824	1824	1824	1824	0
170	20240216	165100	350843388	1824	1824	1824	1824	0
171	20240216	165000	350843388	1824	1824	1824	1824	0
172	20240216	164900	350843388	1824	1824	1824	1824	0
173	20240216	164800	350843388	1824	1824	1824	1824	0
174	20240216	164700	350843388	1824	1824	1824	1824	0
175	20240216	164600	350843388	1824	1824	1824	1824	0
176	20240216	164500	350843388	1824	1824	1824	1824	0
177	20240216	164400	350843388	1824	1824	1824	1824	0
178	20240216	164300	350843388	1824	1824	1824	1824	0
179	20240216	164200	350843388	1824	1824	1824	1824	0
180	20240216	164100	350843388	1824	1824	1824	1824	0
181	20240216	164000	350843388	1824	1824	1824	1824	0
182	20240216	163900	350843388	1824	1824	1824	1824	1872
183	20240216	163800	350843388	1824	1824	1824	1824	0
184	20240216	163700	350843388	1824	1824	1824	1824	0
185	20240216	163600	350843388	1824	1824	1824	1824	0
186	20240216	163500	350843388	1824	1824	1824	1824	0
187	20240216	163400	350843388	1824	1824	1824	1824	0
188	20240216	163300	350843388	1824	1824	1824	1824	0
189	20240216	163200	350843388	1824	1824	1824	1824	0
190	20240216	163100	350843388	1824	1824	1824	1824	0
191	20240216	163000	350843388	1824	1824	1824	1824	0
192	20240216	162900	350843388	1824	1824	1824	1824	0
193	20240216	162800	350843388	1824	1824	1824	1824	0
194	20240216	162700	350843388	1824	1824	1824	1824	0
195	20240216	162600	350843388	1824	1824	1824	1824	0
196	20240216	162500	350843388	1824	1824	1824	1824	0
197	20240216	162400	350843388	1824	1824	1824	1824	0
198	20240216	162300	350843388	1824	1824	1824	1824	0
199	20240216	162200	350843388	1824	1824	1824	1824	0
200	20240216	162100	350843388	1824	1824	1824	1824	0
201	20240216	162000	350843388	1824	1824	1824	1824	0
202	20240216	161900	350843388	1824	1824	1824	1824	0
203	20240216	161800	350843388	1824	1824	1824	1824	0
204	20240216	161700	350843388	1824	1824	1824	1824	0
205	20240216	161600	350843388	1824	1824	1824	1824	0
206	20240216	161500	350843388	1824	1824	1824	1824	0
207	20240216	161400	350843388	1824	1824	1824	1824	0
208	20240216	161300	350843388	1824	1824	1824	1824	0
209	20240216	161200	350843388	1824	1824	1824	1824	0
210	20240216	161100	350843388	1824	1824	1824	1824	0
211	20240216	161000	350843388	1824	1824	1824	1824	0
212	20240216	160900	350843388	1824	1824	1824	1824	1872
213	20240216	160800	350843388	1824	1824	1824	1824	0
214	20240216	160700	350843388	1824	1824	1824	1824	0
215	20240216	160600	350843388	1824	1824	1824	1824	0
216	20240216	160500	350843388	1824	1824	1824	1824	0
217	20240216	160400	350843388	1824	1824	1824	1824	0
218	20240216	160300	350843388	1824	1824	1824	1824	0
219	20240216	160200	350843388	1824	1824	1824	1824	0
220	20240216	160100	350843388	1824	1824	1824	1824	0
221	20240216	160000	350843388	1824	1824	1824	1824	0
222	20240216	155900	350843388	1824	1824	1824	1824	0
223	20240216	155800	350843388	1824	1824	1824	1824	0
224	20240216	155700	350843388	1824	1824	1824	1824	0
225	20240216	155600	350843388	1824	1824	1824	1824	0
226	20240216	155500	350843388	1824	1824	1824	1824	0
227	20240216	155400	350843388	1824	1824	1824	1824	0
228	20240216	155300	350843388	1824	1824	1824	1824	0
229	20240216	155200	350843388	1824	1824	1824	1824	0
230	20240216	155100	350843388	1824	1824	1824	1824	0
231	20240216	155000	350843388	1824	1824	1824	1824	0
232	20240216	154900	350843388	1824	1824	1824	1824	0
233	20240216	154800	350843388	1824	1824	1824	1824	0
234	20240216	154700	350843388	1824	1824	1824	1824	0
235	20240216	154600	350843388	1824	1824	1824	1824	0
236	20240216	154500	350843388	1824	1824	1824	1824	0
237	20240216	154400	350843388	1824	1824	1824	1824	0
238	20240216	154300	350843388	1824	1824	1824	1824	0
239	20240216	154200	350843388	1824	1824	1824	1824	0
240	20240216	154100	350843388	1824	1824	1824	1824	0
241	20240216	154000	350843388	1824	1824	1824	1824	0
242	20240216	153900	350843388	1824	1824	1824	1824	1872
243	20240216	153800	350843388	1824	1824	1824	1824	0
244	20240216	153700	350843388	1824	1824	1824	1824	0
245	20240216	153600	350843388	1824	1824	1824	1824	0
246	20240216	153500	350843388	1824	1824	1824	1824	0
247	20240216	153400	350843388	1824	1824	1824	1824	0
248	20240216	153300	350843388	1824	1824	1824	1824	0
249	20240216	153200	350843388	1824	1824	1824	1824	0
250	20240216	153100	350843388	1824	1824	1824	1824	0
251	20240216	153000	350843388	1824	1824	1824	1824	1872
252	20240216	152900	347428860	1820	1820	1820	1820	0
253	20240216	152800	347428860	1820	1820	1820	1820	0
254	20240216	152700	347428860	1820	1820	1820	1820	0
255	20240216	152600	347428860	1820	1820	1820	1820	0
256	20240216	152500	347428860	1820	1820	1820	1820	0
257	20240216	152400	347428860	1820	1820	1820	1820	0
258	20240216	152300	347428860	1820	1820	1820	1820	0
259	20240216	152200	347428860	1820	1820	1820	1820	0
260	20240216	152100	347428860	1820	1820	1820	1820	0
261	20240216	152000	347428860	1820	1820	1820	1820	0
262	20240216	151900	347428860	1820	1824	1824	1820	312
263	20240216	151800	346861010	1824	1824	1824	1824	0
264	20240216	151700	346861010	1824	1824	1824	1824	64
265	20240216	151600	346744274	1824	1822	1824	1822	275
266	20240216	151500	346242676	1822	1822	1822	1822	6
267	20240216	151400	346231744	1821	1821	1821	1821	16
268	20240216	151300	346202608	1821	1821	1821	1821	24
269	20240216	151200	346158904	1821	1821	1821	1821	0
270	20240216	151100	346158904	1821	1820	1821	1820	2746
271	20240216	151000	341158439	1821	1821	1821	1821	0
272	20240216	150900	341158439	1821	1821	1821	1821	101
273	20240216	150800	340974518	1821	1821	1821	1821	1723
274	20240216	150700	337836935	1820	1820	1820	1820	3
275	20240216	150600	337831475	1818	1819	1819	1818	31
276	20240216	150500	337775116	1821	1821	1821	1821	135
277	20240216	150400	337529281	1821	1821	1821	1821	1
278	20240216	150300	337527460	1817	1821	1821	1817	6231
279	20240216	150200	326195321	1820	1821	1821	1820	250
280	20240216	150100	325740320	1820	1820	1820	1820	0
281	20240216	150000	325740320	1820	1820	1820	1820	3
282	20240216	145900	325734860	1820	1820	1820	1820	111
283	20240216	145800	325532840	1821	1821	1821	1821	23
284	20240216	145700	325490957	1823	1823	1823	1823	0
285	20240216	145600	325490957	1823	1823	1823	1823	0
286	20240216	145500	325490957	1823	1823	1823	1823	0
287	20240216	145400	325490957	1823	1823	1823	1823	0
288	20240216	145300	325490957	1823	1823	1823	1823	0
289	20240216	145200	325490957	1823	1823	1823	1823	0
290	20240216	145100	325490957	1823	1823	1823	1823	0
291	20240216	145000	325490957	1823	1823	1823	1823	2
292	20240216	144900	325487311	1823	1823	1823	1823	0
293	20240216	144800	325487311	1823	1823	1823	1823	0
294	20240216	144700	325487311	1823	1821	1823	1821	6
295	20240216	144600	325476378	1820	1820	1820	1820	0
296	20240216	144500	325476378	1820	1820	1820	1820	1
297	20240216	144400	325474558	1822	1820	1822	1820	3
298	20240216	144300	325469095	1823	1823	1823	1823	0
299	20240216	144200	325469095	1823	1823	1823	1823	1
300	20240216	144100	325467272	1817	1820	1820	1817	3774
301	20240216	144000	318605991	1823	1823	1823	1823	0
302	20240216	143900	318605991	1823	1823	1823	1823	0
303	20240216	143800	318605991	1823	1823	1823	1823	1
304	20240216	143700	318604168	1824	1824	1824	1824	0
305	20240216	143600	318604168	1824	1824	1824	1824	0
306	20240216	143500	318604168	1824	1824	1824	1824	0
307	20240216	143400	318604168	1824	1824	1824	1824	100
308	20240216	143300	318421768	1824	1824	1824	1824	0
309	20240216	143200	318421768	1824	1824	1824	1824	0
310	20240216	143100	318421768	1824	1824	1824	1824	0
311	20240216	143000	318421768	1824	1824	1824	1824	0
312	20240216	142900	318421768	1824	1824	1824	1824	0
313	20240216	142800	318421768	1824	1824	1824	1824	1
314	20240216	142700	318419944	1816	1823	1823	1816	43607
315	20240216	142600	239137453	1824	1824	1824	1824	651
316	20240216	142500	237950029	1824	1824	1824	1824	815
317	20240216	142400	236463469	1824	1824	1824	1824	3
318	20240216	142300	236457997	1824	1824	1824	1824	33
319	20240216	142200	236397805	1824	1826	1827	1824	196
320	20240216	142100	236039999	1826	1826	1826	1826	0
321	20240216	142000	236039999	1826	1826	1826	1826	1
322	20240216	141900	236038173	1824	1825	1825	1824	107
323	20240216	141800	235842974	1824	1824	1824	1824	0
324	20240216	141700	235842974	1824	1824	1824	1824	0
325	20240216	141600	235842974	1824	1824	1824	1824	0
326	20240216	141500	235842974	1824	1825	1825	1824	72
327	20240216	141400	235711645	1825	1825	1825	1825	0
328	20240216	141300	235711645	1825	1825	1825	1825	0
329	20240216	141200	235711645	1825	1825	1825	1825	0
330	20240216	141100	235711645	1825	1825	1825	1825	12
331	20240216	141000	235689745	1824	1823	1824	1823	3710
332	20240216	140900	228922729	1822	1822	1822	1822	50
333	20240216	140800	228831629	1822	1822	1823	1822	297
334	20240216	140700	228290418	1822	1822	1823	1822	673
335	20240216	140600	227064139	1823	1822	1823	1822	2803
336	20240216	140500	221954537	1822	1822	1822	1822	225
337	20240216	140400	221544587	1822	1822	1822	1822	0
338	20240216	140300	221544587	1822	1822	1822	1822	0
339	20240216	140200	221544587	1822	1822	1822	1822	0
340	20240216	140100	221544587	1822	1822	1822	1822	0
341	20240216	140000	221544587	1822	1822	1822	1822	0
342	20240216	135900	221544587	1822	1822	1822	1822	1
343	20240216	135800	221542765	1820	1820	1820	1820	0
344	20240216	135700	221542765	1820	1820	1820	1820	0
345	20240216	135600	221542765	1820	1820	1820	1820	30
346	20240216	135500	221488165	1820	1820	1820	1820	0
347	20240216	135400	221488165	1820	1820	1820	1820	500
348	20240216	135300	220578165	1820	1820	1820	1820	0
349	20240216	135200	220578165	1820	1820	1820	1820	0
350	20240216	135100	220578165	1820	1821	1821	1820	550
351	20240216	135000	219577105	1822	1822	1822	1822	0
352	20240216	134900	219577105	1822	1822	1822	1822	100
353	20240216	134800	219394905	1822	1822	1822	1822	0
354	20240216	134700	219394905	1822	1822	1822	1822	310
355	20240216	134600	218830085	1821	1821	1821	1821	6
356	20240216	134500	218819159	1820	1820	1820	1820	0
357	20240216	134400	218819159	1820	1820	1820	1820	500
358	20240216	134300	217909159	1822	1822	1822	1822	0
359	20240216	134200	217909159	1822	1822	1822	1822	0
360	20240216	134100	217909159	1822	1822	1822	1822	0
361	20240216	134000	217909159	1822	1822	1822	1822	0
362	20240216	133900	217909159	1822	1822	1822	1822	2
363	20240216	133800	217905515	1822	1822	1822	1822	0
364	20240216	133700	217905515	1822	1822	1822	1822	0
365	20240216	133600	217905515	1822	1822	1822	1822	0
366	20240216	133500	217905515	1822	1822	1822	1822	0
367	20240216	133400	217905515	1822	1822	1822	1822	0
368	20240216	133300	217905515	1822	1822	1822	1822	0
369	20240216	133200	217905515	1822	1822	1822	1822	0
370	20240216	133100	217905515	1822	1822	1822	1822	15
371	20240216	133000	217878185	1822	1822	1822	1822	5
372	20240216	132900	217869075	1822	1822	1822	1822	0
373	20240216	132800	217869075	1822	1822	1822	1822	0
374	20240216	132700	217869075	1822	1822	1822	1822	8
375	20240216	132600	217854499	1822	1822	1822	1822	0
376	20240216	132500	217854499	1822	1822	1822	1822	0
377	20240216	132400	217854499	1822	1822	1822	1822	0
378	20240216	132300	217854499	1822	1822	1822	1822	0
379	20240216	132200	217854499	1822	1820	1822	1820	217
380	20240216	132100	217459159	1820	1820	1820	1820	185
381	20240216	132000	217122459	1820	1820	1820	1820	2
382	20240216	131900	217118819	1819	1819	1819	1819	0
383	20240216	131800	217118819	1819	1819	1819	1819	0
384	20240216	131700	217118819	1819	1819	1819	1819	2150
385	20240216	131600	213207969	1819	1819	1819	1819	0
386	20240216	131500	213207969	1819	1819	1819	1819	74
387	20240216	131400	213073363	1819	1819	1819	1819	52
388	20240216	131300	212978775	1819	1819	1819	1819	0
389	20240216	131200	212978775	1819	1820	1820	1819	50
390	20240216	131100	212887823	1820	1820	1820	1820	506
391	20240216	131000	211966903	1820	1820	1820	1820	394
392	20240216	130900	211249823	1820	1820	1820	1820	606
393	20240216	130800	210146903	1820	1820	1820	1820	0
394	20240216	130700	210146903	1820	1820	1820	1820	3
395	20240216	130600	210141443	1820	1820	1820	1820	91
396	20240216	130500	209975823	1820	1820	1820	1820	0
397	20240216	130400	209975823	1820	1820	1820	1820	4
398	20240216	130300	209968543	1819	1820	1820	1819	593
399	20240216	130200	208889377	1820	1822	1822	1820	4
400	20240216	130100	208882091	1822	1822	1822	1822	5
401	20240216	130000	208872981	1819	1819	1819	1819	100
402	20240216	125900	208691081	1819	1819	1819	1819	750
403	20240216	125800	207326831	1819	1819	1819	1819	0
404	20240216	125700	207326831	1819	1819	1819	1819	0
405	20240216	125600	207326831	1819	1819	1819	1819	0
406	20240216	125500	207326831	1819	1819	1819	1819	0
407	20240216	125400	207326831	1819	1819	1819	1819	47
408	20240216	125300	207241338	1819	1819	1819	1819	0
409	20240216	125200	207241338	1819	1819	1819	1819	0
410	20240216	125100	207241338	1819	1819	1819	1819	0
411	20240216	125000	207241338	1819	1820	1820	1819	1900
412	20240216	124900	203783474	1820	1820	1820	1820	500
413	20240216	124800	202873474	1820	1820	1820	1820	0
414	20240216	124700	202873474	1820	1820	1820	1820	2000
415	20240216	124600	199233474	1822	1822	1822	1822	0
416	20240216	124500	199233474	1822	1822	1822	1822	2
417	20240216	124400	199229830	1820	1820	1820	1820	0
418	20240216	124300	199229830	1820	1821	1821	1820	550
419	20240216	124200	198228758	1822	1821	1822	1820	60
420	20240216	124100	198119550	1821	1821	1821	1821	0
421	20240216	124000	198119550	1821	1820	1821	1820	562
422	20240216	123900	197096708	1822	1822	1822	1822	40
423	20240216	123800	197023828	1822	1822	1822	1822	1
424	20240216	123700	197022006	1820	1820	1820	1820	0
425	20240216	123600	197022006	1820	1820	1820	1820	200
426	20240216	123500	196658006	1820	1822	1822	1820	301
427	20240216	123400	196110184	1820	1820	1820	1820	0
428	20240216	123300	196110184	1820	1820	1820	1820	0
429	20240216	123200	196110184	1820	1820	1820	1820	0
430	20240216	123100	196110184	1820	1820	1820	1820	0
431	20240216	123000	196110184	1820	1820	1820	1820	500
432	20240216	122900	195200184	1820	1820	1820	1820	0
433	20240216	122800	195200184	1820	1820	1820	1820	0
434	20240216	122700	195200184	1820	1820	1820	1820	0
435	20240216	122600	195200184	1820	1820	1820	1820	0
436	20240216	122500	195200184	1820	1820	1820	1820	0
437	20240216	122400	195200184	1820	1820	1820	1820	0
438	20240216	122300	195200184	1820	1820	1820	1820	247
439	20240216	122200	194750644	1822	1822	1822	1822	0
440	20240216	122100	194750644	1822	1822	1822	1822	0
441	20240216	122000	194750644	1822	1822	1822	1822	1
442	20240216	121900	194748822	1822	1822	1822	1822	0
443	20240216	121800	194748822	1822	1822	1822	1822	0
444	20240216	121700	194748822	1822	1822	1822	1822	2
445	20240216	121600	194745178	1820	1820	1820	1820	0
446	20240216	121500	194745178	1820	1820	1820	1820	75
447	20240216	121400	194608678	1821	1821	1821	1821	501
448	20240216	121300	193696357	1821	1821	1821	1821	0
449	20240216	121200	193696357	1821	1821	1821	1821	0
450	20240216	121100	193696357	1821	1821	1821	1821	0
451	20240216	121000	193696357	1821	1821	1821	1821	1
452	20240216	120900	193694536	1824	1824	1824	1824	0
453	20240216	120800	193694536	1824	1824	1824	1824	0
454	20240216	120700	193694536	1824	1821	1824	1820	552
455	20240216	120600	192687699	1820	1820	1820	1820	1500
456	20240216	120500	189957699	1820	1820	1820	1820	1400
457	20240216	120400	187409699	1820	1820	1820	1820	3600
458	20240216	120300	180857699	1819	1822	1822	1819	500
459	20240216	120200	179947888	1820	1820	1820	1820	0
460	20240216	120100	179947888	1820	1820	1820	1820	2500
461	20240216	120000	175397888	1820	1820	1820	1820	1000
462	20240216	115900	173577888	1820	1821	1821	1820	3500
463	20240216	115800	167206935	1821	1821	1821	1821	0
464	20240216	115700	167206935	1821	1821	1821	1821	0
465	20240216	115600	167206935	1821	1821	1821	1821	2
466	20240216	115500	167203293	1822	1822	1822	1822	0
467	20240216	115400	167203293	1822	1822	1822	1822	32
468	20240216	115300	167144989	1822	1822	1822	1822	10
469	20240216	115200	167126769	1820	1820	1820	1820	0
470	20240216	115100	167126769	1820	1820	1820	1820	0
471	20240216	115000	167126769	1820	1820	1820	1820	0
472	20240216	114900	167126769	1820	1820	1820	1820	0
473	20240216	114800	167126769	1820	1820	1820	1820	1000
474	20240216	114700	165306769	1824	1824	1824	1824	0
475	20240216	114600	165306769	1824	1824	1824	1824	0
476	20240216	114500	165306769	1824	1824	1824	1824	0
477	20240216	114400	165306769	1824	1824	1824	1824	0
478	20240216	114300	165306769	1824	1824	1824	1824	0
479	20240216	114200	165306769	1824	1824	1824	1824	6
480	20240216	114100	165295825	1820	1820	1820	1820	0
481	20240216	114000	165295825	1820	1820	1820	1820	0
482	20240216	113900	165295825	1820	1823	1823	1820	2
483	20240216	113800	165292182	1820	1820	1820	1820	0
484	20240216	113700	165292182	1820	1820	1820	1820	113
485	20240216	113600	165086522	1820	1820	1820	1820	3609
486	20240216	113500	158518142	1820	1820	1820	1820	0
487	20240216	113400	158518142	1820	1820	1820	1820	0
488	20240216	113300	158518142	1820	1820	1820	1820	0
489	20240216	113200	158518142	1820	1820	1820	1820	0
490	20240216	113100	158518142	1820	1820	1820	1820	0
491	20240216	113000	158518142	1820	1820	1820	1820	0
492	20240216	112900	158518142	1820	1820	1820	1820	0
493	20240216	112800	158518142	1820	1820	1820	1820	0
494	20240216	112700	158518142	1820	1820	1820	1820	0
495	20240216	112600	158518142	1820	1820	1820	1820	0
496	20240216	112500	158518142	1820	1821	1821	1820	208
497	20240216	112400	158139574	1823	1823	1823	1823	0
498	20240216	112300	158139574	1823	1823	1823	1823	0
499	20240216	112200	158139574	1823	1823	1823	1823	1
500	20240216	112100	158137751	1820	1820	1820	1820	0
501	20240216	112000	158137751	1820	1820	1820	1820	0
502	20240216	111900	158137751	1820	1821	1821	1820	1789
503	20240216	111800	154881684	1821	1821	1821	1821	100
504	20240216	111700	154699584	1821	1821	1821	1821	0
505	20240216	111600	154699584	1821	1821	1821	1821	0
506	20240216	111500	154699584	1821	1821	1821	1821	77
507	20240216	111400	154559367	1821	1821	1821	1821	0
508	20240216	111300	154559367	1821	1821	1821	1821	0
509	20240216	111200	154559367	1821	1821	1821	1821	0
510	20240216	111100	154559367	1821	1821	1821	1821	0
511	20240216	111000	154559367	1821	1821	1821	1821	0
512	20240216	110900	154559367	1821	1821	1821	1821	838
513	20240216	110800	153033369	1821	1821	1821	1821	0
514	20240216	110700	153033369	1821	1821	1821	1821	0
515	20240216	110600	153033369	1821	1821	1821	1821	0
516	20240216	110500	153033369	1821	1821	1821	1821	500
517	20240216	110400	152122869	1821	1821	1821	1821	50
518	20240216	110300	152031819	1820	1820	1820	1820	0
519	20240216	110200	152031819	1820	1820	1820	1820	3000
520	20240216	110100	146571819	1821	1821	1821	1821	0
521	20240216	110000	146571819	1821	1821	1821	1821	2
522	20240216	105900	146568177	1821	1821	1821	1821	28
523	20240216	105800	146517189	1821	1821	1821	1821	31
524	20240216	105700	146460738	1821	1821	1821	1821	2
525	20240216	105600	146457096	1822	1822	1822	1822	0
526	20240216	105500	146457096	1822	1820	1822	1820	302
527	20240216	105400	145907454	1820	1820	1820	1820	199
528	20240216	105300	145545274	1820	1820	1820	1820	0
529	20240216	105200	145545274	1820	1820	1820	1820	500
530	20240216	105100	144635274	1820	1821	1821	1820	4000
531	20240216	105000	137355224	1820	1820	1820	1820	0
532	20240216	104900	137355224	1820	1820	1820	1820	1000
533	20240216	104800	135535224	1820	1820	1820	1820	0
534	20240216	104700	135535224	1820	1820	1820	1820	0
535	20240216	104600	135535224	1820	1820	1820	1820	0
536	20240216	104500	135535224	1820	1820	1820	1820	0
537	20240216	104400	135535224	1820	1820	1820	1820	0
538	20240216	104300	135535224	1820	1820	1820	1820	0
539	20240216	104200	135535224	1820	1820	1820	1820	4486
540	20240216	104100	127370704	1820	1821	1821	1820	9514
541	20240216	104000	110053121	1822	1822	1822	1822	50
542	20240216	103900	109962021	1822	1822	1822	1822	0
543	20240216	103800	109962021	1822	1822	1822	1822	0
544	20240216	103700	109962021	1822	1822	1822	1822	11
545	20240216	103600	109941979	1822	1822	1822	1822	57
546	20240216	103500	109838125	1822	1822	1822	1822	7
547	20240216	103400	109825371	1822	1822	1822	1822	0
548	20240216	103300	109825371	1822	1822	1822	1822	0
549	20240216	103200	109825371	1822	1822	1822	1822	0
550	20240216	103100	109825371	1822	1822	1822	1821	16
551	20240216	103000	109796228	1821	1821	1821	1821	40
552	20240216	102900	109723388	1822	1823	1823	1822	3078
553	20240216	102800	104115271	1822	1822	1822	1822	0
554	20240216	102700	104115271	1822	1822	1822	1822	0
555	20240216	102600	104115271	1822	1822	1822	1822	0
556	20240216	102500	104115271	1822	1822	1822	1822	0
557	20240216	102400	104115271	1822	1822	1822	1822	0
558	20240216	102300	104115271	1822	1822	1822	1822	0
559	20240216	102200	104115271	1822	1822	1822	1822	0
560	20240216	102100	104115271	1822	1822	1822	1822	0
561	20240216	102000	104115271	1822	1822	1822	1822	0
562	20240216	101900	104115271	1822	1823	1823	1822	2726
563	20240216	101800	99148452	1822	1822	1822	1822	2
564	20240216	101700	99144808	1822	1822	1822	1822	0
565	20240216	101600	99144808	1822	1822	1822	1822	254
566	20240216	101500	98682020	1822	1824	1824	1822	9
567	20240216	101400	98665611	1824	1824	1824	1824	25
568	20240216	101300	98620011	1824	1824	1824	1824	1
569	20240216	101200	98618187	1821	1821	1821	1821	0
570	20240216	101100	98618187	1821	1821	1821	1821	1000
571	20240216	101000	96797187	1820	1820	1820	1820	0
572	20240216	100900	96797187	1820	1820	1820	1820	750
573	20240216	100800	95432187	1820	1820	1820	1820	3328
574	20240216	100700	89375227	1820	1820	1820	1820	56
575	20240216	100600	89273307	1820	1820	1820	1820	170
576	20240216	100500	88963907	1820	1820	1820	1819	42
577	20240216	100400	88887468	1819	1820	1820	1819	605
578	20240216	100300	87786868	1820	1820	1820	1820	0
579	20240216	100200	87786868	1820	1820	1820	1820	17
580	20240216	100100	87755928	1820	1820	1820	1820	83
581	20240216	100000	87604868	1820	1820	1820	1820	228
582	20240216	095900	87189908	1820	1820	1820	1820	1
583	20240216	095800	87188088	1820	1820	1820	1820	43
584	20240216	095700	87109828	1820	1820	1820	1820	3
585	20240216	095600	87104368	1820	1819	1820	1819	509
586	20240216	095500	86178488	1819	1820	1820	1819	7495
587	20240216	095400	72537888	1821	1824	1824	1821	21090
588	20240216	095300	34111736	1824	1824	1824	1824	1
589	20240216	095200	34109912	1824	1824	1824	1824	3776
590	20240216	095100	27222488	1824	1824	1824	1824	1
591	20240216	095000	27220664	1825	1825	1825	1825	27
592	20240216	094900	27171389	1825	1825	1825	1825	1
593	20240216	094800	27169564	1824	1824	1824	1824	0
594	20240216	094700	27169564	1824	1824	1824	1824	13
595	20240216	094600	27145852	1824	1825	1825	1824	450
596	20240216	094500	26325033	1825	1825	1825	1825	307
597	20240216	094400	25764758	1825	1825	1825	1825	0
598	20240216	094300	25764758	1825	1825	1825	1825	194
599	20240216	094200	25410708	1825	1825	1825	1825	0
600	20240216	094100	25410708	1825	1825	1825	1825	13
601	20240216	094000	25386983	1825	1825	1825	1825	0
602	20240216	093900	25386983	1825	1825	1825	1825	6
603	20240216	093800	25376033	1825	1824	1825	1824	349
604	20240216	093700	24739456	1824	1824	1824	1824	704
605	20240216	093600	23455360	1826	1826	1826	1826	0
606	20240216	093500	23455360	1826	1826	1826	1826	0
607	20240216	093400	23455360	1826	1826	1826	1826	66
608	20240216	093300	23334844	1826	1824	1826	1824	2
609	20240216	093200	23331194	1824	1824	1824	1823	156
610	20240216	093100	23046794	1824	1824	1824	1824	5960
611	20240216	093000	12175754	1825	1825	1825	1825	2
612	20240216	092900	12172104	1826	1826	1826	1826	1
613	20240216	092800	12170278	1824	1825	1825	1824	666
614	20240216	092700	10955490	1824	1827	1827	1824	2743
615	20240216	092600	5949238	1829	1829	1829	1829	38
616	20240216	092500	5879736	1829	1829	1829	1829	41
617	20240216	092400	5804747	1831	1831	1831	1831	0
618	20240216	092300	5804747	1831	1831	1831	1831	0
619	20240216	092200	5804747	1831	1831	1831	1831	0
620	20240216	092100	5804747	1831	1830	1831	1830	100
621	20240216	092000	5621648	1831	1831	1831	1831	0
622	20240216	091900	5621648	1831	1831	1831	1831	18
623	20240216	091800	5588690	1830	1830	1830	1830	3
624	20240216	091700	5583200	1830	1830	1830	1830	17
625	20240216	091600	5552090	1830	1830	1830	1830	3
626	20240216	091500	5546600	1830	1830	1831	1830	76
627	20240216	091400	5407503	1830	1830	1830	1830	17
628	20240216	091300	5376393	1830	1830	1830	1830	0
629	20240216	091200	5376393	1830	1831	1831	1830	790
630	20240216	091100	3930003	1831	1830	1831	1830	27
631	20240216	091000	3880575	1832	1832	1832	1832	8
632	20240216	090900	3865919	1832	1832	1832	1825	226
633	20240216	090800	3453236	1832	1832	1832	1832	16
634	20240216	090700	3423924	1832	1832	1832	1825	20
635	20240216	090600	3387312	1832	1825	1832	1825	453
636	20240216	090500	2560475	1825	1825	1825	1825	70
637	20240216	090400	2432725	1825	1825	1825	1825	20
638	20240216	090300	2396225	1825	1825	1825	1825	101
639	20240216	090200	2211900	1825	1825	1825	1825	502
640	20240216	090100	1295750	1825	1825	1825	1825	300
641	20240216	090000	748250	1825	1825	1825	1825	410