KissMeData/001380/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183400	250656629	1511	1511	1511	1511	4290
3	20240219	183300	250656629	1511	1511	1511	1511	0
4	20240219	183200	250656629	1511	1511	1511	1511	0
5	20240219	183100	250656629	1511	1511	1511	1511	0
6	20240219	183000	250656629	1511	1511	1511	1511	0
7	20240219	182900	250656629	1511	1511	1511	1511	0
8	20240219	182800	250656629	1511	1511	1511	1511	0
9	20240219	182700	250656629	1511	1511	1511	1511	0
10	20240219	182600	250656629	1511	1511	1511	1511	0
11	20240219	182500	250656629	1511	1511	1511	1511	0
12	20240219	182400	250656629	1511	1511	1511	1511	0
13	20240219	182300	250656629	1511	1511	1511	1511	0
14	20240219	182200	250656629	1511	1511	1511	1511	0
15	20240219	182100	250656629	1511	1511	1511	1511	0
16	20240219	182000	250656629	1511	1511	1511	1511	0
17	20240219	181900	250656629	1511	1511	1511	1511	0
18	20240219	181800	250656629	1511	1511	1511	1511	0
19	20240219	181700	250656629	1511	1511	1511	1511	0
20	20240219	181600	250656629	1511	1511	1511	1511	0
21	20240219	181500	250656629	1511	1511	1511	1511	0
22	20240219	181400	250656629	1511	1511	1511	1511	0
23	20240219	181300	250656629	1511	1511	1511	1511	0
24	20240219	181200	250656629	1511	1511	1511	1511	0
25	20240219	181100	250656629	1511	1511	1511	1511	0
26	20240219	181000	250656629	1511	1511	1511	1511	0
27	20240219	180900	250656629	1511	1511	1511	1511	0
28	20240219	180800	250656629	1511	1511	1511	1511	0
29	20240219	180700	250656629	1511	1511	1511	1511	0
30	20240219	180600	250656629	1511	1511	1511	1511	0
31	20240219	180500	250656629	1511	1511	1511	1511	0
32	20240219	180400	250656629	1511	1511	1511	1511	4290
33	20240219	180300	250656629	1511	1511	1511	1511	0
34	20240219	180200	250656629	1511	1511	1511	1511	0
35	20240219	180100	250656629	1511	1511	1511	1511	0
36	20240219	180000	250656629	1511	1511	1511	1511	0
37	20240219	175900	250656629	1511	1511	1511	1511	0
38	20240219	175800	250656629	1511	1511	1511	1511	0
39	20240219	175700	250656629	1511	1511	1511	1511	0
40	20240219	175600	250656629	1511	1511	1511	1511	0
41	20240219	175500	250656629	1511	1511	1511	1511	0
42	20240219	175400	250656629	1511	1511	1511	1511	0
43	20240219	175300	250656629	1511	1511	1511	1511	0
44	20240219	175200	250656629	1511	1511	1511	1511	0
45	20240219	175100	250656629	1511	1511	1511	1511	0
46	20240219	175000	250656629	1511	1511	1511	1511	0
47	20240219	174900	250656629	1511	1511	1511	1511	0
48	20240219	174800	250656629	1511	1511	1511	1511	0
49	20240219	174700	250656629	1511	1511	1511	1511	0
50	20240219	174600	250656629	1511	1511	1511	1511	0
51	20240219	174500	250656629	1511	1511	1511	1511	0
52	20240219	174400	250656629	1511	1511	1511	1511	0
53	20240219	174300	250656629	1511	1511	1511	1511	0
54	20240219	174200	250656629	1511	1511	1511	1511	0
55	20240219	174100	250656629	1511	1511	1511	1511	0
56	20240219	174000	250656629	1511	1511	1511	1511	0
57	20240219	173900	250656629	1511	1511	1511	1511	0
58	20240219	173800	250656629	1511	1511	1511	1511	0
59	20240219	173700	250656629	1511	1511	1511	1511	0
60	20240219	173600	250656629	1511	1511	1511	1511	0
61	20240219	173500	250656629	1511	1511	1511	1511	0
62	20240219	173400	250656629	1511	1511	1511	1511	4290
63	20240219	173300	250656629	1511	1511	1511	1511	0
64	20240219	173200	250656629	1511	1511	1511	1511	0
65	20240219	173100	250656629	1511	1511	1511	1511	0
66	20240219	173000	250656629	1511	1511	1511	1511	0
67	20240219	172900	250656629	1511	1511	1511	1511	0
68	20240219	172800	250656629	1511	1511	1511	1511	0
69	20240219	172700	250656629	1511	1511	1511	1511	0
70	20240219	172600	250656629	1511	1511	1511	1511	0
71	20240219	172500	250656629	1511	1511	1511	1511	0
72	20240219	172400	250656629	1511	1511	1511	1511	0
73	20240219	172300	250656629	1511	1511	1511	1511	0
74	20240219	172200	250656629	1511	1511	1511	1511	0
75	20240219	172100	250656629	1511	1511	1511	1511	0
76	20240219	172000	250656629	1511	1511	1511	1511	0
77	20240219	171900	250656629	1511	1511	1511	1511	0
78	20240219	171800	250656629	1511	1511	1511	1511	0
79	20240219	171700	250656629	1511	1511	1511	1511	0
80	20240219	171600	250656629	1511	1511	1511	1511	0
81	20240219	171500	250656629	1511	1511	1511	1511	0
82	20240219	171400	250656629	1511	1511	1511	1511	0
83	20240219	171300	250656629	1511	1511	1511	1511	0
84	20240219	171200	250656629	1511	1511	1511	1511	0
85	20240219	171100	250656629	1511	1511	1511	1511	0
86	20240219	171000	250656629	1511	1511	1511	1511	0
87	20240219	170900	250656629	1511	1511	1511	1511	0
88	20240219	170800	250656629	1511	1511	1511	1511	0
89	20240219	170700	250656629	1511	1511	1511	1511	0
90	20240219	170600	250656629	1511	1511	1511	1511	0
91	20240219	170500	250656629	1511	1511	1511	1511	0
92	20240219	170400	250656629	1511	1511	1511	1511	4290
93	20240219	170300	250656629	1511	1511	1511	1511	0
94	20240219	170200	250656629	1511	1511	1511	1511	0
95	20240219	170100	250656629	1511	1511	1511	1511	0
96	20240219	170000	250656629	1511	1511	1511	1511	0
97	20240219	165900	250656629	1511	1511	1511	1511	0
98	20240219	165800	250656629	1511	1511	1511	1511	0
99	20240219	165700	250656629	1511	1511	1511	1511	0
100	20240219	165600	250656629	1511	1511	1511	1511	0
101	20240219	165500	250656629	1511	1511	1511	1511	0
102	20240219	165400	250656629	1511	1511	1511	1511	0
103	20240219	165300	250656629	1511	1511	1511	1511	0
104	20240219	165200	250656629	1511	1511	1511	1511	0
105	20240219	165100	250656629	1511	1511	1511	1511	0
106	20240219	165000	250656629	1511	1511	1511	1511	0
107	20240219	164900	250656629	1511	1511	1511	1511	0
108	20240219	164800	250656629	1511	1511	1511	1511	0
109	20240219	164700	250656629	1511	1511	1511	1511	0
110	20240219	164600	250656629	1511	1511	1511	1511	0
111	20240219	164500	250656629	1511	1511	1511	1511	0
112	20240219	164400	250656629	1511	1511	1511	1511	0
113	20240219	164300	250656629	1511	1511	1511	1511	0
114	20240219	164200	250656629	1511	1511	1511	1511	0
115	20240219	164100	250656629	1511	1511	1511	1511	0
116	20240219	164000	250656629	1511	1511	1511	1511	0
117	20240219	163900	250656629	1511	1511	1511	1511	0
118	20240219	163800	250656629	1511	1511	1511	1511	0
119	20240219	163700	250656629	1511	1511	1511	1511	0
120	20240219	163600	250656629	1511	1511	1511	1511	0
121	20240219	163500	250656629	1511	1511	1511	1511	0
122	20240219	163400	250656629	1511	1511	1511	1511	4290
123	20240219	163300	250656629	1511	1511	1511	1511	0
124	20240219	163200	250656629	1511	1511	1511	1511	0
125	20240219	163100	250656629	1511	1511	1511	1511	0
126	20240219	163000	250656629	1511	1511	1511	1511	0
127	20240219	162900	250656629	1511	1511	1511	1511	0
128	20240219	162800	250656629	1511	1511	1511	1511	0
129	20240219	162700	250656629	1511	1511	1511	1511	0
130	20240219	162600	250656629	1511	1511	1511	1511	0
131	20240219	162500	250656629	1511	1511	1511	1511	0
132	20240219	162400	250656629	1511	1511	1511	1511	0
133	20240219	162300	250656629	1511	1511	1511	1511	0
134	20240219	162200	250656629	1511	1511	1511	1511	0
135	20240219	162100	250656629	1511	1511	1511	1511	0
136	20240219	162000	250656629	1511	1511	1511	1511	0
137	20240219	161900	250656629	1511	1511	1511	1511	0
138	20240219	161800	250656629	1511	1511	1511	1511	0
139	20240219	161700	250656629	1511	1511	1511	1511	0
140	20240219	161600	250656629	1511	1511	1511	1511	0
141	20240219	161500	250656629	1511	1511	1511	1511	0
142	20240219	161400	250656629	1511	1511	1511	1511	0
143	20240219	161300	250656629	1511	1511	1511	1511	0
144	20240219	161200	250656629	1511	1511	1511	1511	0
145	20240219	161100	250656629	1511	1511	1511	1511	0
146	20240219	161000	250656629	1511	1511	1511	1511	0
147	20240219	160900	250656629	1511	1511	1511	1511	0
148	20240219	160800	250656629	1511	1511	1511	1511	0
149	20240219	160700	250656629	1511	1511	1511	1511	0
150	20240219	160600	250656629	1511	1511	1511	1511	0
151	20240219	160500	250656629	1511	1511	1511	1511	0
152	20240219	160400	250656629	1511	1511	1511	1511	4290
153	20240219	160300	250656629	1511	1511	1511	1511	0
154	20240219	160200	250656629	1511	1511	1511	1511	0
155	20240219	160100	250656629	1511	1511	1511	1511	0
156	20240219	160000	250656629	1511	1511	1511	1511	0
157	20240219	155900	250656629	1511	1511	1511	1511	0
158	20240219	155800	250656629	1511	1511	1511	1511	0
159	20240219	155700	250656629	1511	1511	1511	1511	0
160	20240219	155600	250656629	1511	1511	1511	1511	0
161	20240219	155500	250656629	1511	1511	1511	1511	0
162	20240219	155400	250656629	1511	1511	1511	1511	0
163	20240219	155300	250656629	1511	1511	1511	1511	0
164	20240219	155200	250656629	1511	1511	1511	1511	0
165	20240219	155100	250656629	1511	1511	1511	1511	0
166	20240219	155000	250656629	1511	1511	1511	1511	0
167	20240219	154900	250656629	1511	1511	1511	1511	0
168	20240219	154800	250656629	1511	1511	1511	1511	0
169	20240219	154700	250656629	1511	1511	1511	1511	0
170	20240219	154600	250656629	1511	1511	1511	1511	0
171	20240219	154500	250656629	1511	1511	1511	1511	0
172	20240219	154400	250656629	1511	1511	1511	1511	0
173	20240219	154300	250656629	1511	1511	1511	1511	0
174	20240219	154200	250656629	1511	1511	1511	1511	0
175	20240219	154100	250656629	1511	1511	1511	1511	0
176	20240219	154000	250656629	1511	1511	1511	1511	0
177	20240219	153900	250656629	1511	1511	1511	1511	0
178	20240219	153800	250656629	1511	1511	1511	1511	0
179	20240219	153700	250656629	1511	1511	1511	1511	0
180	20240219	153600	250656629	1511	1511	1511	1511	0
181	20240219	153500	250656629	1511	1511	1511	1511	0
182	20240219	153400	250656629	1511	1511	1511	1511	4290
183	20240219	153300	250656629	1511	1511	1511	1511	0
184	20240219	153200	250656629	1511	1511	1511	1511	0
185	20240219	153100	250656629	1511	1511	1511	1511	0
186	20240219	153000	250656629	1511	1511	1511	1511	4290
187	20240219	152900	244174439	1509	1509	1509	1509	0
188	20240219	152800	244174439	1509	1509	1509	1509	0
189	20240219	152700	244174439	1509	1509	1509	1509	0
190	20240219	152600	244174439	1509	1509	1509	1509	0
191	20240219	152500	244174439	1509	1509	1509	1509	0
192	20240219	152400	244174439	1509	1509	1509	1509	0
193	20240219	152300	244174439	1509	1509	1509	1509	0
194	20240219	152200	244174439	1509	1509	1509	1509	0
195	20240219	152100	244174439	1509	1509	1509	1509	0
196	20240219	152000	244174439	1509	1509	1509	1509	0
197	20240219	151900	244174439	1509	1509	1509	1509	302
198	20240219	151800	243718721	1508	1508	1508	1508	0
199	20240219	151700	243718721	1508	1508	1508	1508	0
200	20240219	151600	243718721	1508	1508	1508	1508	334
201	20240219	151500	243215049	1509	1509	1509	1509	0
202	20240219	151400	243215049	1509	1509	1509	1509	4
203	20240219	151300	243209013	1510	1510	1510	1510	0
204	20240219	151200	243209013	1510	1510	1510	1510	3
205	20240219	151100	243204483	1510	1509	1510	1509	772
206	20240219	151000	242039303	1510	1509	1510	1509	351
207	20240219	150900	241509642	1511	1511	1511	1511	310
208	20240219	150800	241041232	1510	1510	1510	1510	1322
209	20240219	150700	239045012	1509	1509	1509	1509	0
210	20240219	150600	239045012	1509	1509	1509	1509	1014
211	20240219	150500	237514886	1509	1509	1509	1509	200
212	20240219	150400	237213086	1508	1508	1508	1508	175
213	20240219	150300	236949186	1508	1508	1508	1508	182
214	20240219	150200	236674730	1508	1508	1508	1508	199
215	20240219	150100	236374638	1508	1508	1508	1508	0
216	20240219	150000	236374638	1508	1508	1508	1508	99
217	20240219	145900	236225346	1509	1509	1509	1509	0
218	20240219	145800	236225346	1509	1509	1509	1509	2
219	20240219	145700	236222328	1509	1509	1509	1509	2123
220	20240219	145600	233018721	1510	1510	1510	1510	1
221	20240219	145500	233017211	1511	1511	1511	1511	1
222	20240219	145400	233015700	1511	1511	1511	1511	0
223	20240219	145300	233015700	1511	1511	1511	1511	0
224	20240219	145200	233015700	1511	1511	1511	1511	0
225	20240219	145100	233015700	1511	1511	1511	1511	0
226	20240219	145000	233015700	1511	1511	1511	1511	1
227	20240219	144900	233014189	1509	1509	1509	1509	0
228	20240219	144800	233014189	1509	1509	1509	1509	0
229	20240219	144700	233014189	1509	1509	1509	1509	0
230	20240219	144600	233014189	1509	1509	1509	1509	0
231	20240219	144500	233014189	1509	1511	1511	1509	501
232	20240219	144400	232258178	1509	1509	1509	1508	133
233	20240219	144300	232057482	1509	1510	1511	1509	53
234	20240219	144200	231977457	1510	1510	1510	1510	114
235	20240219	144100	231805317	1511	1510	1511	1510	6
236	20240219	144000	231796254	1510	1510	1510	1510	102
237	20240219	143900	231642234	1511	1512	1512	1511	142
238	20240219	143800	231427671	1512	1512	1512	1512	0
239	20240219	143700	231427671	1512	1512	1512	1512	0
240	20240219	143600	231427671	1512	1512	1512	1512	0
241	20240219	143500	231427671	1512	1512	1512	1512	0
242	20240219	143400	231427671	1512	1512	1512	1512	0
243	20240219	143300	231427671	1512	1512	1512	1512	500
244	20240219	143200	230671671	1512	1512	1512	1512	0
245	20240219	143100	230671671	1512	1513	1513	1512	20
246	20240219	143000	230641421	1514	1514	1514	1514	0
247	20240219	142900	230641421	1514	1514	1514	1514	0
248	20240219	142800	230641421	1514	1514	1514	1514	0
249	20240219	142700	230641421	1514	1514	1514	1514	0
250	20240219	142600	230641421	1514	1514	1514	1514	0
251	20240219	142500	230641421	1514	1514	1514	1514	0
252	20240219	142400	230641421	1514	1514	1514	1514	0
253	20240219	142300	230641421	1514	1514	1514	1514	0
254	20240219	142200	230641421	1514	1514	1514	1514	0
255	20240219	142100	230641421	1514	1514	1514	1514	0
256	20240219	142000	230641421	1514	1514	1514	1514	0
257	20240219	141900	230641421	1514	1514	1514	1514	0
258	20240219	141800	230641421	1514	1514	1514	1514	66
259	20240219	141700	230541497	1514	1514	1514	1514	0
260	20240219	141600	230541497	1514	1514	1514	1514	0
261	20240219	141500	230541497	1514	1514	1514	1514	0
262	20240219	141400	230541497	1514	1514	1514	1514	7
263	20240219	141300	230530899	1514	1514	1514	1514	3
264	20240219	141200	230526357	1514	1515	1515	1514	30
265	20240219	141100	230480927	1515	1515	1515	1515	0
266	20240219	141000	230480927	1515	1515	1515	1515	0
267	20240219	140900	230480927	1515	1515	1515	1515	0
268	20240219	140800	230480927	1515	1515	1515	1515	5
269	20240219	140700	230473352	1511	1511	1511	1511	0
270	20240219	140600	230473352	1511	1511	1511	1511	1
271	20240219	140500	230471841	1515	1512	1515	1512	5010
272	20240219	140400	222896691	1512	1513	1513	1512	5000
273	20240219	140300	215336334	1515	1515	1515	1515	0
274	20240219	140200	215336334	1515	1515	1515	1515	0
275	20240219	140100	215336334	1515	1515	1515	1515	0
276	20240219	140000	215336334	1515	1515	1515	1515	0
277	20240219	135900	215336334	1515	1515	1515	1515	0
278	20240219	135800	215336334	1515	1515	1515	1515	41
279	20240219	135700	215274219	1515	1514	1515	1514	559
280	20240219	135600	214427873	1514	1514	1514	1514	20
281	20240219	135500	214397593	1514	1514	1514	1514	1
282	20240219	135400	214396079	1512	1512	1512	1512	0
283	20240219	135300	214396079	1512	1512	1512	1512	341
284	20240219	135200	213880487	1513	1513	1513	1513	0
285	20240219	135100	213880487	1513	1513	1513	1513	0
286	20240219	135000	213880487	1513	1513	1513	1513	33
287	20240219	134900	213830558	1512	1513	1513	1512	517
288	20240219	134800	213048837	1513	1513	1513	1513	109
289	20240219	134700	212883920	1514	1513	1514	1513	1038
290	20240219	134600	211313425	1512	1512	1512	1510	1062
291	20240219	134500	209707685	1512	1512	1512	1512	0
292	20240219	134400	209707685	1512	1512	1512	1512	0
293	20240219	134300	209707685	1512	1512	1512	1512	0
294	20240219	134200	209707685	1512	1512	1512	1512	0
295	20240219	134100	209707685	1512	1512	1512	1512	0
296	20240219	134000	209707685	1512	1512	1512	1512	0
297	20240219	133900	209707685	1512	1512	1512	1512	0
298	20240219	133800	209707685	1512	1508	1512	1508	4440
299	20240219	133700	202999290	1508	1509	1509	1508	361
300	20240219	133600	202454653	1510	1510	1510	1510	0
301	20240219	133500	202454653	1510	1510	1510	1510	0
302	20240219	133400	202454653	1510	1510	1510	1510	0
303	20240219	133300	202454653	1510	1510	1510	1510	0
304	20240219	133200	202454653	1510	1510	1510	1510	0
305	20240219	133100	202454653	1510	1510	1510	1510	0
306	20240219	133000	202454653	1510	1510	1510	1510	0
307	20240219	132900	202454653	1510	1510	1510	1510	0
308	20240219	132800	202454653	1510	1510	1510	1510	0
309	20240219	132700	202454653	1510	1510	1510	1510	100
310	20240219	132600	202303653	1510	1510	1510	1510	0
311	20240219	132500	202303653	1510	1510	1510	1510	0
312	20240219	132400	202303653	1510	1510	1510	1510	0
313	20240219	132300	202303653	1510	1510	1510	1510	0
314	20240219	132200	202303653	1510	1510	1510	1510	100
315	20240219	132100	202152653	1510	1510	1510	1510	18
316	20240219	132000	202125473	1510	1510	1510	1510	2
317	20240219	131900	202122453	1510	1510	1510	1510	6
318	20240219	131800	202113393	1511	1511	1511	1511	0
319	20240219	131700	202113393	1511	1511	1511	1511	0
320	20240219	131600	202113393	1511	1511	1511	1511	2
321	20240219	131500	202110371	1510	1510	1510	1510	0
322	20240219	131400	202110371	1510	1510	1510	1510	2
323	20240219	131300	202107351	1510	1510	1510	1510	2
324	20240219	131200	202104331	1511	1511	1511	1511	1
325	20240219	131100	202102820	1506	1506	1506	1506	1046
326	20240219	131000	200527544	1511	1511	1511	1511	0
327	20240219	130900	200527544	1511	1511	1511	1511	1
328	20240219	130800	200526033	1511	1511	1511	1511	0
329	20240219	130700	200526033	1511	1511	1511	1511	2
330	20240219	130600	200523011	1512	1512	1512	1512	0
331	20240219	130500	200523011	1512	1512	1512	1512	0
332	20240219	130400	200523011	1512	1512	1512	1512	0
333	20240219	130300	200523011	1512	1512	1512	1512	0
334	20240219	130200	200523011	1512	1512	1512	1512	0
335	20240219	130100	200523011	1512	1512	1512	1512	0
336	20240219	130000	200523011	1512	1512	1512	1512	0
337	20240219	125900	200523011	1512	1512	1512	1512	0
338	20240219	125800	200523011	1512	1512	1512	1512	0
339	20240219	125700	200523011	1512	1507	1512	1507	11
340	20240219	125600	200506409	1506	1505	1506	1505	4
341	20240219	125500	200500387	1505	1505	1505	1505	2
342	20240219	125400	200497377	1513	1513	1513	1513	0
343	20240219	125300	200497377	1513	1513	1513	1513	0
344	20240219	125200	200497377	1513	1513	1513	1513	0
345	20240219	125100	200497377	1513	1513	1513	1513	0
346	20240219	125000	200497377	1513	1513	1513	1513	0
347	20240219	124900	200497377	1513	1513	1513	1513	3
348	20240219	124800	200492838	1512	1512	1512	1512	0
349	20240219	124700	200492838	1512	1512	1512	1512	0
350	20240219	124600	200492838	1512	1512	1512	1512	0
351	20240219	124500	200492838	1512	1512	1512	1512	0
352	20240219	124400	200492838	1512	1512	1512	1512	0
353	20240219	124300	200492838	1512	1512	1512	1512	1
354	20240219	124200	200491326	1504	1511	1511	1504	2100
355	20240219	124100	197327449	1512	1512	1512	1512	0
356	20240219	124000	197327449	1512	1512	1512	1512	614
357	20240219	123900	196399081	1513	1513	1513	1513	0
358	20240219	123800	196399081	1513	1513	1513	1513	1
359	20240219	123700	196397568	1512	1512	1512	1512	45
360	20240219	123600	196329528	1512	1512	1512	1512	0
361	20240219	123500	196329528	1512	1512	1512	1512	0
362	20240219	123400	196329528	1512	1512	1512	1512	30
363	20240219	123300	196284168	1512	1512	1512	1512	0
364	20240219	123200	196284168	1512	1512	1512	1512	0
365	20240219	123100	196284168	1512	1512	1512	1512	0
366	20240219	123000	196284168	1512	1512	1512	1512	0
367	20240219	122900	196284168	1512	1512	1512	1512	0
368	20240219	122800	196284168	1512	1512	1512	1512	0
369	20240219	122700	196284168	1512	1512	1512	1512	1
370	20240219	122600	196282656	1511	1511	1511	1511	0
371	20240219	122500	196282656	1511	1511	1511	1511	0
372	20240219	122400	196282656	1511	1511	1511	1511	78
373	20240219	122300	196164798	1512	1512	1512	1512	0
374	20240219	122200	196164798	1512	1512	1512	1512	0
375	20240219	122100	196164798	1512	1512	1512	1512	0
376	20240219	122000	196164798	1512	1512	1512	1512	0
377	20240219	121900	196164798	1512	1512	1512	1512	5
378	20240219	121800	196157238	1511	1511	1511	1511	12
379	20240219	121700	196139106	1512	1512	1512	1512	0
380	20240219	121600	196139106	1512	1512	1512	1512	1
381	20240219	121500	196137594	1510	1510	1510	1510	0
382	20240219	121400	196137594	1510	1510	1510	1510	1406
383	20240219	121300	194014534	1511	1511	1511	1511	0
384	20240219	121200	194014534	1511	1511	1511	1511	0
385	20240219	121100	194014534	1511	1511	1511	1511	0
386	20240219	121000	194014534	1511	1511	1511	1511	0
387	20240219	120900	194014534	1511	1511	1511	1511	0
388	20240219	120800	194014534	1511	1511	1511	1511	0
389	20240219	120700	194014534	1511	1511	1511	1511	0
390	20240219	120600	194014534	1511	1511	1511	1511	294
391	20240219	120500	193570300	1511	1511	1511	1511	500
392	20240219	120400	192814800	1512	1512	1512	1512	0
393	20240219	120300	192814800	1512	1512	1512	1512	0
394	20240219	120200	192814800	1512	1512	1512	1512	0
395	20240219	120100	192814800	1512	1512	1512	1512	0
396	20240219	120000	192814800	1512	1512	1512	1512	0
397	20240219	115900	192814800	1512	1512	1512	1512	0
398	20240219	115800	192814800	1512	1512	1512	1512	487
399	20240219	115700	192078456	1512	1511	1512	1511	310
400	20240219	115600	191610045	1508	1508	1508	1508	0
401	20240219	115500	191610045	1508	1508	1508	1508	0
402	20240219	115400	191610045	1508	1508	1508	1508	0
403	20240219	115300	191610045	1508	1508	1508	1508	0
404	20240219	115200	191610045	1508	1508	1508	1508	4
405	20240219	115100	191604013	1511	1511	1511	1511	7
406	20240219	115000	191593436	1511	1511	1511	1511	0
407	20240219	114900	191593436	1511	1511	1511	1511	0
408	20240219	114800	191593436	1511	1510	1511	1510	1006
409	20240219	114700	190073430	1511	1511	1511	1511	0
410	20240219	114600	190073430	1511	1511	1511	1511	0
411	20240219	114500	190073430	1511	1511	1511	1511	0
412	20240219	114400	190073430	1511	1511	1511	1511	0
413	20240219	114300	190073430	1511	1511	1511	1511	0
414	20240219	114200	190073430	1511	1511	1511	1511	0
415	20240219	114100	190073430	1511	1511	1511	1511	0
416	20240219	114000	190073430	1511	1511	1511	1511	0
417	20240219	113900	190073430	1511	1511	1511	1511	0
418	20240219	113800	190073430	1511	1511	1511	1511	0
419	20240219	113700	190073430	1511	1511	1511	1511	0
420	20240219	113600	190073430	1511	1511	1511	1511	0
421	20240219	113500	190073430	1511	1511	1511	1511	0
422	20240219	113400	190073430	1511	1511	1511	1511	0
423	20240219	113300	190073430	1511	1511	1511	1511	0
424	20240219	113200	190073430	1511	1511	1511	1511	20
425	20240219	113100	190043210	1511	1510	1511	1510	1001
426	20240219	113000	188531699	1507	1507	1507	1507	0
427	20240219	112900	188531699	1507	1507	1507	1507	1
428	20240219	112800	188530192	1510	1509	1510	1509	2
429	20240219	112700	188527173	1507	1507	1507	1507	0
430	20240219	112600	188527173	1507	1507	1507	1507	0
431	20240219	112500	188527173	1507	1507	1507	1507	0
432	20240219	112400	188527173	1507	1507	1507	1507	0
433	20240219	112300	188527173	1507	1507	1507	1507	0
434	20240219	112200	188527173	1507	1507	1507	1507	0
435	20240219	112100	188527173	1507	1507	1507	1507	0
436	20240219	112000	188527173	1507	1507	1507	1507	397
437	20240219	111900	187928894	1503	1504	1504	1503	1200
438	20240219	111800	186125071	1503	1503	1503	1503	1724
439	20240219	111700	183533899	1503	1503	1503	1503	830
440	20240219	111600	182286409	1503	1503	1503	1503	74
441	20240219	111500	182175187	1504	1504	1504	1504	264
442	20240219	111400	181778131	1505	1505	1505	1505	0
443	20240219	111300	181778131	1505	1505	1505	1505	0
444	20240219	111200	181778131	1505	1506	1506	1505	2612
445	20240219	111100	177845870	1506	1506	1506	1506	0
446	20240219	111000	177845870	1506	1506	1506	1506	0
447	20240219	110900	177845870	1506	1506	1506	1506	200
448	20240219	110800	177544670	1507	1507	1507	1507	0
449	20240219	110700	177544670	1507	1507	1507	1507	900
450	20240219	110600	176188370	1509	1509	1509	1509	0
451	20240219	110500	176188370	1509	1509	1509	1509	0
452	20240219	110400	176188370	1509	1509	1509	1509	0
453	20240219	110300	176188370	1509	1509	1509	1509	0
454	20240219	110200	176188370	1509	1505	1509	1505	82
455	20240219	110100	176064956	1509	1509	1509	1509	0
456	20240219	110000	176064956	1509	1509	1509	1509	0
457	20240219	105900	176064956	1509	1509	1509	1509	0
458	20240219	105800	176064956	1509	1509	1509	1509	0
459	20240219	105700	176064956	1509	1509	1509	1509	0
460	20240219	105600	176064956	1509	1509	1509	1509	400
461	20240219	105500	175461356	1509	1509	1509	1509	0
462	20240219	105400	175461356	1509	1509	1509	1509	0
463	20240219	105300	175461356	1509	1509	1509	1509	5
464	20240219	105200	175453811	1505	1505	1505	1505	29
465	20240219	105100	175410166	1505	1510	1510	1505	4359
466	20240219	105000	168848105	1510	1510	1510	1510	0
467	20240219	104900	168848105	1510	1510	1510	1510	1
468	20240219	104800	168846595	1508	1508	1508	1508	0
469	20240219	104700	168846595	1508	1508	1508	1508	0
470	20240219	104600	168846595	1508	1508	1508	1508	0
471	20240219	104500	168846595	1508	1508	1508	1508	25
472	20240219	104400	168808895	1508	1508	1508	1508	0
473	20240219	104300	168808895	1508	1508	1508	1508	0
474	20240219	104200	168808895	1508	1508	1508	1508	1
475	20240219	104100	168807387	1508	1508	1508	1508	159
476	20240219	104000	168567615	1510	1508	1510	1508	316
477	20240219	103900	168091007	1508	1510	1510	1508	5
478	20240219	103800	168083461	1510	1510	1510	1510	1
479	20240219	103700	168081951	1507	1507	1507	1507	3000
480	20240219	103600	163560951	1508	1508	1508	1508	0
481	20240219	103500	163560951	1508	1508	1508	1508	142
482	20240219	103400	163346815	1512	1512	1512	1512	0
483	20240219	103300	163346815	1512	1511	1512	1511	200
484	20240219	103200	163044533	1510	1508	1510	1508	140
485	20240219	103100	162833373	1508	1509	1509	1508	1995
486	20240219	103000	159824912	1510	1510	1510	1510	5
487	20240219	102900	159817362	1511	1511	1511	1511	0
488	20240219	102800	159817362	1511	1511	1511	1511	0
489	20240219	102700	159817362	1511	1511	1511	1511	0
490	20240219	102600	159817362	1511	1511	1511	1511	1
491	20240219	102500	159815851	1507	1507	1507	1507	0
492	20240219	102400	159815851	1507	1507	1507	1507	4
493	20240219	102300	159809823	1507	1510	1511	1507	108
494	20240219	102200	159646692	1510	1510	1510	1510	0
495	20240219	102100	159646692	1510	1510	1510	1510	0
496	20240219	102000	159646692	1510	1510	1510	1510	1
497	20240219	101900	159645182	1507	1507	1507	1507	0
498	20240219	101800	159645182	1507	1507	1507	1507	0
499	20240219	101700	159645182	1507	1507	1507	1507	0
500	20240219	101600	159645182	1507	1507	1507	1507	4
501	20240219	101500	159639154	1507	1507	1507	1507	2
502	20240219	101400	159636140	1507	1507	1510	1507	534
503	20240219	101300	158831399	1507	1507	1507	1507	0
504	20240219	101200	158831399	1507	1507	1507	1507	0
505	20240219	101100	158831399	1507	1509	1509	1507	873
506	20240219	101000	157514072	1513	1513	1513	1513	0
507	20240219	100900	157514072	1513	1513	1513	1513	0
508	20240219	100800	157514072	1513	1513	1513	1513	0
509	20240219	100700	157514072	1513	1513	1513	1513	0
510	20240219	100600	157514072	1513	1513	1513	1513	0
511	20240219	100500	157514072	1513	1513	1513	1513	0
512	20240219	100400	157514072	1513	1513	1513	1513	0
513	20240219	100300	157514072	1513	1510	1513	1509	1601
514	20240219	100200	155097574	1509	1509	1509	1509	4000
515	20240219	100100	149061574	1509	1511	1511	1509	1297
516	20240219	100000	147103826	1513	1513	1513	1513	29
517	20240219	095900	147059949	1510	1510	1510	1510	0
518	20240219	095800	147059949	1510	1510	1510	1509	1847
519	20240219	095700	144270980	1510	1510	1510	1510	95
520	20240219	095600	144127530	1510	1510	1510	1510	0
521	20240219	095500	144127530	1510	1510	1510	1510	0
522	20240219	095400	144127530	1510	1510	1510	1510	0
523	20240219	095300	144127530	1510	1510	1510	1510	0
524	20240219	095200	144127530	1510	1510	1510	1510	559
525	20240219	095100	143283440	1510	1510	1510	1510	0
526	20240219	095000	143283440	1510	1510	1510	1510	4441
527	20240219	094900	136577530	1511	1511	1511	1511	0
528	20240219	094800	136577530	1511	1511	1511	1511	150
529	20240219	094700	136350880	1514	1514	1514	1514	0
530	20240219	094600	136350880	1514	1514	1514	1514	0
531	20240219	094500	136350880	1514	1514	1514	1514	4
532	20240219	094400	136344824	1511	1511	1511	1511	200
533	20240219	094300	136042624	1514	1513	1514	1513	50
534	20240219	094200	135966926	1514	1513	1514	1513	451
535	20240219	094100	135284173	1512	1511	1512	1511	1050
536	20240219	094000	133696623	1512	1506	1512	1506	1000
537	20240219	093900	132186585	1505	1506	1506	1505	217
538	20240219	093800	131859899	1506	1506	1506	1506	0
539	20240219	093700	131859899	1506	1506	1506	1501	518
540	20240219	093600	131080588	1507	1507	1507	1507	15
541	20240219	093500	131057983	1506	1508	1508	1506	435
542	20240219	093400	130402005	1508	1509	1509	1508	115
543	20240219	093300	130228570	1508	1509	1509	1508	45
544	20240219	093200	130160695	1509	1514	1514	1509	2416
545	20240219	093100	126509938	1515	1515	1515	1512	3749
546	20240219	093000	120840741	1515	1515	1515	1515	160
547	20240219	092900	120598341	1515	1515	1515	1515	0
548	20240219	092800	120598341	1515	1517	1517	1515	25
549	20240219	092700	120560446	1517	1513	1517	1513	36
550	20240219	092600	120505918	1513	1513	1517	1513	375
551	20240219	092500	119938483	1517	1517	1517	1517	15
552	20240219	092400	119915728	1517	1516	1517	1516	15
553	20240219	092300	119892985	1516	1516	1516	1516	35
554	20240219	092200	119839925	1516	1513	1516	1512	226
555	20240219	092100	119497854	1516	1513	1516	1513	270
556	20240219	092000	119089195	1514	1514	1514	1514	1579
557	20240219	091900	116698589	1513	1516	1516	1513	1929
558	20240219	091800	113774693	1517	1517	1518	1517	1388
559	20240219	091700	111669082	1518	1516	1519	1516	668
560	20240219	091600	110656347	1516	1516	1521	1516	32
561	20240219	091500	110607767	1521	1521	1521	1520	115
562	20240219	091400	110432856	1522	1521	1522	1521	80
563	20240219	091300	110311103	1521	1521	1521	1521	20
564	20240219	091200	110280683	1522	1524	1524	1515	14
565	20240219	091100	110259369	1524	1517	1524	1517	18
566	20240219	091000	110231958	1525	1526	1526	1517	824
567	20240219	090900	108980328	1529	1534	1534	1521	101
568	20240219	090800	108826410	1537	1532	1537	1532	11598
569	20240219	090700	91035039	1533	1529	1538	1519	1694
570	20240219	090600	88438404	1526	1510	1526	1510	3196
571	20240219	090500	83589473	1510	1514	1516	1510	728
572	20240219	090400	82490055	1518	1518	1518	1518	15
573	20240219	090300	82467285	1517	1515	1517	1515	1206
574	20240219	090200	80638665	1518	1539	1540	1518	11298
575	20240219	090100	63346107	1541	1533	1541	1524	10586
576	20240219	090000	47139467	1533	1531	1578	1531	30461