KissMeData/088290/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195500	2439183252	1795	1795	1795	1795	9461
3	20240215	195400	2439183252	1795	1795	1795	1795	0
4	20240215	195300	2439183252	1795	1795	1795	1795	0
5	20240215	195200	2439183252	1795	1795	1795	1795	0
6	20240215	195100	2439183252	1795	1795	1795	1795	0
7	20240215	195000	2439183252	1795	1795	1795	1795	0
8	20240215	194900	2439183252	1795	1795	1795	1795	0
9	20240215	194800	2439183252	1795	1795	1795	1795	0
10	20240215	194700	2439183252	1795	1795	1795	1795	0
11	20240215	194600	2439183252	1795	1795	1795	1795	0
12	20240215	194500	2439183252	1795	1795	1795	1795	0
13	20240215	194400	2439183252	1795	1795	1795	1795	0
14	20240215	194300	2439183252	1795	1795	1795	1795	0
15	20240215	194200	2439183252	1795	1795	1795	1795	0
16	20240215	194100	2439183252	1795	1795	1795	1795	0
17	20240215	194000	2439183252	1795	1795	1795	1795	0
18	20240215	193900	2439183252	1795	1795	1795	1795	0
19	20240215	193800	2439183252	1795	1795	1795	1795	0
20	20240215	193700	2439183252	1795	1795	1795	1795	0
21	20240215	193600	2439183252	1795	1795	1795	1795	0
22	20240215	193500	2439183252	1795	1795	1795	1795	0
23	20240215	193400	2439183252	1795	1795	1795	1795	0
24	20240215	193300	2439183252	1795	1795	1795	1795	0
25	20240215	193200	2439183252	1795	1795	1795	1795	0
26	20240215	193100	2439183252	1795	1795	1795	1795	0
27	20240215	193000	2439183252	1795	1795	1795	1795	0
28	20240215	192900	2439183252	1795	1795	1795	1795	0
29	20240215	192800	2439183252	1795	1795	1795	1795	0
30	20240215	192700	2439183252	1795	1795	1795	1795	0
31	20240215	192600	2439183252	1795	1795	1795	1795	0
32	20240215	192500	2439183252	1795	1795	1795	1795	9461
33	20240215	192400	2439183252	1795	1795	1795	1795	0
34	20240215	192300	2439183252	1795	1795	1795	1795	0
35	20240215	192200	2439183252	1795	1795	1795	1795	0
36	20240215	192100	2439183252	1795	1795	1795	1795	0
37	20240215	192000	2439183252	1795	1795	1795	1795	0
38	20240215	191900	2439183252	1795	1795	1795	1795	0
39	20240215	191800	2439183252	1795	1795	1795	1795	0
40	20240215	191700	2439183252	1795	1795	1795	1795	0
41	20240215	191600	2439183252	1795	1795	1795	1795	0
42	20240215	191500	2439183252	1795	1795	1795	1795	0
43	20240215	191400	2439183252	1795	1795	1795	1795	0
44	20240215	191300	2439183252	1795	1795	1795	1795	0
45	20240215	191200	2439183252	1795	1795	1795	1795	0
46	20240215	191100	2439183252	1795	1795	1795	1795	0
47	20240215	191000	2439183252	1795	1795	1795	1795	0
48	20240215	190900	2439183252	1795	1795	1795	1795	0
49	20240215	190800	2439183252	1795	1795	1795	1795	0
50	20240215	190700	2439183252	1795	1795	1795	1795	0
51	20240215	190600	2439183252	1795	1795	1795	1795	0
52	20240215	190500	2439183252	1795	1795	1795	1795	0
53	20240215	190400	2439183252	1795	1795	1795	1795	0
54	20240215	190300	2439183252	1795	1795	1795	1795	0
55	20240215	190200	2439183252	1795	1795	1795	1795	0
56	20240215	190100	2439183252	1795	1795	1795	1795	0
57	20240215	190000	2439183252	1795	1795	1795	1795	0
58	20240215	185900	2439183252	1795	1795	1795	1795	0
59	20240215	185800	2439183252	1795	1795	1795	1795	0
60	20240215	185700	2439183252	1795	1795	1795	1795	0
61	20240215	185600	2439183252	1795	1795	1795	1795	0
62	20240215	185500	2439183252	1795	1795	1795	1795	9461
63	20240215	185400	2439183252	1795	1795	1795	1795	0
64	20240215	185300	2439183252	1795	1795	1795	1795	0
65	20240215	185200	2439183252	1795	1795	1795	1795	0
66	20240215	185100	2439183252	1795	1795	1795	1795	0
67	20240215	185000	2439183252	1795	1795	1795	1795	0
68	20240215	184900	2439183252	1795	1795	1795	1795	0
69	20240215	184800	2439183252	1795	1795	1795	1795	0
70	20240215	184700	2439183252	1795	1795	1795	1795	0
71	20240215	184600	2439183252	1795	1795	1795	1795	0
72	20240215	184500	2439183252	1795	1795	1795	1795	0
73	20240215	184400	2439183252	1795	1795	1795	1795	0
74	20240215	184300	2439183252	1795	1795	1795	1795	0
75	20240215	184200	2439183252	1795	1795	1795	1795	0
76	20240215	184100	2439183252	1795	1795	1795	1795	0
77	20240215	184000	2439183252	1795	1795	1795	1795	0
78	20240215	183900	2439183252	1795	1795	1795	1795	0
79	20240215	183800	2439183252	1795	1795	1795	1795	0
80	20240215	183700	2439183252	1795	1795	1795	1795	0
81	20240215	183600	2439183252	1795	1795	1795	1795	0
82	20240215	183500	2439183252	1795	1795	1795	1795	0
83	20240215	183400	2439183252	1795	1795	1795	1795	0
84	20240215	183300	2439183252	1795	1795	1795	1795	0
85	20240215	183200	2439183252	1795	1795	1795	1795	0
86	20240215	183100	2439183252	1795	1795	1795	1795	0
87	20240215	183000	2439183252	1795	1795	1795	1795	0
88	20240215	182900	2439183252	1795	1795	1795	1795	0
89	20240215	182800	2439183252	1795	1795	1795	1795	0
90	20240215	182700	2439183252	1795	1795	1795	1795	0
91	20240215	182600	2439183252	1795	1795	1795	1795	0
92	20240215	182500	2439183252	1795	1795	1795	1795	9461
93	20240215	182400	2439183252	1795	1795	1795	1795	0
94	20240215	182300	2439183252	1795	1795	1795	1795	0
95	20240215	182200	2439183252	1795	1795	1795	1795	0
96	20240215	182100	2439183252	1795	1795	1795	1795	0
97	20240215	182000	2439183252	1795	1795	1795	1795	0
98	20240215	181900	2439183252	1795	1795	1795	1795	0
99	20240215	181800	2439183252	1795	1795	1795	1795	0
100	20240215	181700	2439183252	1795	1795	1795	1795	0
101	20240215	181600	2439183252	1795	1795	1795	1795	0
102	20240215	181500	2439183252	1795	1795	1795	1795	0
103	20240215	181400	2439183252	1795	1795	1795	1795	0
104	20240215	181300	2439183252	1795	1795	1795	1795	0
105	20240215	181200	2439183252	1795	1795	1795	1795	0
106	20240215	181100	2439183252	1795	1795	1795	1795	0
107	20240215	181000	2439183252	1795	1795	1795	1795	0
108	20240215	180900	2439183252	1795	1795	1795	1795	0
109	20240215	180800	2439183252	1795	1795	1795	1795	0
110	20240215	180700	2439183252	1795	1795	1795	1795	0
111	20240215	180600	2439183252	1795	1795	1795	1795	0
112	20240215	180500	2439183252	1795	1795	1795	1795	0
113	20240215	180400	2439183252	1795	1795	1795	1795	0
114	20240215	180300	2439183252	1795	1795	1795	1795	0
115	20240215	180200	2439183252	1795	1795	1795	1795	0
116	20240215	180100	2439183252	1795	1795	1795	1795	0
117	20240215	180000	2439183252	1795	1795	1795	1795	0
118	20240215	175900	2439183252	1795	1795	1795	1795	0
119	20240215	175800	2439183252	1795	1795	1795	1795	0
120	20240215	175700	2439183252	1795	1795	1795	1795	0
121	20240215	175600	2439183252	1795	1795	1795	1795	0
122	20240215	175500	2439183252	1795	1795	1795	1795	9461
123	20240215	175400	2439183252	1795	1795	1795	1795	0
124	20240215	175300	2439183252	1795	1795	1795	1795	0
125	20240215	175200	2439183252	1795	1795	1795	1795	0
126	20240215	175100	2439183252	1795	1795	1795	1795	0
127	20240215	175000	2439183252	1795	1795	1795	1795	0
128	20240215	174900	2439183252	1795	1795	1795	1795	0
129	20240215	174800	2439183252	1795	1795	1795	1795	0
130	20240215	174700	2439183252	1795	1795	1795	1795	0
131	20240215	174600	2439183252	1795	1795	1795	1795	0
132	20240215	174500	2439183252	1795	1795	1795	1795	0
133	20240215	174400	2439183252	1795	1795	1795	1795	0
134	20240215	174300	2439183252	1795	1795	1795	1795	0
135	20240215	174200	2439183252	1795	1795	1795	1795	0
136	20240215	174100	2439183252	1795	1795	1795	1795	0
137	20240215	174000	2439183252	1795	1795	1795	1795	0
138	20240215	173900	2439183252	1795	1795	1795	1795	0
139	20240215	173800	2439183252	1795	1795	1795	1795	0
140	20240215	173700	2439183252	1795	1795	1795	1795	0
141	20240215	173600	2439183252	1795	1795	1795	1795	0
142	20240215	173500	2439183252	1795	1795	1795	1795	0
143	20240215	173400	2439183252	1795	1795	1795	1795	0
144	20240215	173300	2439183252	1795	1795	1795	1795	0
145	20240215	173200	2439183252	1795	1795	1795	1795	0
146	20240215	173100	2439183252	1795	1795	1795	1795	0
147	20240215	173000	2439183252	1795	1795	1795	1795	0
148	20240215	172900	2439183252	1795	1795	1795	1795	0
149	20240215	172800	2439183252	1795	1795	1795	1795	0
150	20240215	172700	2439183252	1795	1795	1795	1795	0
151	20240215	172600	2439183252	1795	1795	1795	1795	0
152	20240215	172500	2439183252	1795	1795	1795	1795	9461
153	20240215	172400	2439183252	1795	1795	1795	1795	0
154	20240215	172300	2439183252	1795	1795	1795	1795	0
155	20240215	172200	2439183252	1795	1795	1795	1795	0
156	20240215	172100	2439183252	1795	1795	1795	1795	0
157	20240215	172000	2439183252	1795	1795	1795	1795	0
158	20240215	171900	2439183252	1795	1795	1795	1795	0
159	20240215	171800	2439183252	1795	1795	1795	1795	0
160	20240215	171700	2439183252	1795	1795	1795	1795	0
161	20240215	171600	2439183252	1795	1795	1795	1795	0
162	20240215	171500	2439183252	1795	1795	1795	1795	0
163	20240215	171400	2439183252	1795	1795	1795	1795	0
164	20240215	171300	2439183252	1795	1795	1795	1795	0
165	20240215	171200	2439183252	1795	1795	1795	1795	0
166	20240215	171100	2439183252	1795	1795	1795	1795	0
167	20240215	171000	2439183252	1795	1795	1795	1795	0
168	20240215	170900	2439183252	1795	1795	1795	1795	0
169	20240215	170800	2439183252	1795	1795	1795	1795	0
170	20240215	170700	2439183252	1795	1795	1795	1795	0
171	20240215	170600	2439183252	1795	1795	1795	1795	0
172	20240215	170500	2439183252	1795	1795	1795	1795	0
173	20240215	170400	2439183252	1795	1795	1795	1795	0
174	20240215	170300	2439183252	1795	1795	1795	1795	0
175	20240215	170200	2439183252	1795	1795	1795	1795	0
176	20240215	170100	2439183252	1795	1795	1795	1795	0
177	20240215	170000	2439183252	1795	1795	1795	1795	0
178	20240215	165900	2439183252	1795	1795	1795	1795	0
179	20240215	165800	2439183252	1795	1795	1795	1795	0
180	20240215	165700	2439183252	1795	1795	1795	1795	0
181	20240215	165600	2439183252	1795	1795	1795	1795	0
182	20240215	165500	2439183252	1795	1795	1795	1795	9461
183	20240215	165400	2439183252	1795	1795	1795	1795	0
184	20240215	165300	2439183252	1795	1795	1795	1795	0
185	20240215	165200	2439183252	1795	1795	1795	1795	0
186	20240215	165100	2439183252	1795	1795	1795	1795	0
187	20240215	165000	2439183252	1795	1795	1795	1795	0
188	20240215	164900	2439183252	1795	1795	1795	1795	0
189	20240215	164800	2439183252	1795	1795	1795	1795	0
190	20240215	164700	2439183252	1795	1795	1795	1795	0
191	20240215	164600	2439183252	1795	1795	1795	1795	0
192	20240215	164500	2439183252	1795	1795	1795	1795	0
193	20240215	164400	2439183252	1795	1795	1795	1795	0
194	20240215	164300	2439183252	1795	1795	1795	1795	0
195	20240215	164200	2439183252	1795	1795	1795	1795	0
196	20240215	164100	2439183252	1795	1795	1795	1795	0
197	20240215	164000	2439183252	1795	1795	1795	1795	0
198	20240215	163900	2439183252	1795	1795	1795	1795	0
199	20240215	163800	2439183252	1795	1795	1795	1795	0
200	20240215	163700	2439183252	1795	1795	1795	1795	0
201	20240215	163600	2439183252	1795	1795	1795	1795	0
202	20240215	163500	2439183252	1795	1795	1795	1795	0
203	20240215	163400	2439183252	1795	1795	1795	1795	0
204	20240215	163300	2439183252	1795	1795	1795	1795	0
205	20240215	163200	2439183252	1795	1795	1795	1795	0
206	20240215	163100	2439183252	1795	1795	1795	1795	0
207	20240215	163000	2439183252	1795	1795	1795	1795	0
208	20240215	162900	2439183252	1795	1795	1795	1795	0
209	20240215	162800	2439183252	1795	1795	1795	1795	0
210	20240215	162700	2439183252	1795	1795	1795	1795	0
211	20240215	162600	2439183252	1795	1795	1795	1795	0
212	20240215	162500	2439183252	1795	1795	1795	1795	9461
213	20240215	162400	2439183252	1795	1795	1795	1795	0
214	20240215	162300	2439183252	1795	1795	1795	1795	0
215	20240215	162200	2439183252	1795	1795	1795	1795	0
216	20240215	162100	2439183252	1795	1795	1795	1795	0
217	20240215	162000	2439183252	1795	1795	1795	1795	0
218	20240215	161900	2439183252	1795	1795	1795	1795	0
219	20240215	161800	2439183252	1795	1795	1795	1795	0
220	20240215	161700	2439183252	1795	1795	1795	1795	0
221	20240215	161600	2439183252	1795	1795	1795	1795	0
222	20240215	161500	2439183252	1795	1795	1795	1795	0
223	20240215	161400	2439183252	1795	1795	1795	1795	0
224	20240215	161300	2439183252	1795	1795	1795	1795	0
225	20240215	161200	2439183252	1795	1795	1795	1795	0
226	20240215	161100	2439183252	1795	1795	1795	1795	0
227	20240215	161000	2439183252	1795	1795	1795	1795	0
228	20240215	160900	2439183252	1795	1795	1795	1795	0
229	20240215	160800	2439183252	1795	1795	1795	1795	0
230	20240215	160700	2439183252	1795	1795	1795	1795	0
231	20240215	160600	2439183252	1795	1795	1795	1795	0
232	20240215	160500	2439183252	1795	1795	1795	1795	0
233	20240215	160400	2439183252	1795	1795	1795	1795	0
234	20240215	160300	2439183252	1795	1795	1795	1795	0
235	20240215	160200	2439183252	1795	1795	1795	1795	0
236	20240215	160100	2439183252	1795	1795	1795	1795	0
237	20240215	160000	2439183252	1795	1795	1795	1795	0
238	20240215	155900	2439183252	1795	1795	1795	1795	0
239	20240215	155800	2439183252	1795	1795	1795	1795	0
240	20240215	155700	2439183252	1795	1795	1795	1795	0
241	20240215	155600	2439183252	1795	1795	1795	1795	0
242	20240215	155500	2439183252	1795	1795	1795	1795	9461
243	20240215	155400	2439183252	1795	1795	1795	1795	0
244	20240215	155300	2439183252	1795	1795	1795	1795	0
245	20240215	155200	2439183252	1795	1795	1795	1795	0
246	20240215	155100	2439183252	1795	1795	1795	1795	0
247	20240215	155000	2439183252	1795	1795	1795	1795	0
248	20240215	154900	2439183252	1795	1795	1795	1795	0
249	20240215	154800	2439183252	1795	1795	1795	1795	0
250	20240215	154700	2439183252	1795	1795	1795	1795	0
251	20240215	154600	2439183252	1795	1795	1795	1795	0
252	20240215	154500	2439183252	1795	1795	1795	1795	0
253	20240215	154400	2439183252	1795	1795	1795	1795	0
254	20240215	154300	2439183252	1795	1795	1795	1795	0
255	20240215	154200	2439183252	1795	1795	1795	1795	0
256	20240215	154100	2439183252	1795	1795	1795	1795	0
257	20240215	154000	2439183252	1795	1795	1795	1795	0
258	20240215	153900	2439183252	1795	1795	1795	1795	0
259	20240215	153800	2439183252	1795	1795	1795	1795	0
260	20240215	153700	2439183252	1795	1795	1795	1795	0
261	20240215	153600	2439183252	1795	1795	1795	1795	0
262	20240215	153500	2439183252	1795	1795	1795	1795	0
263	20240215	153400	2439183252	1795	1795	1795	1795	0
264	20240215	153300	2439183252	1795	1795	1795	1795	0
265	20240215	153200	2439183252	1795	1795	1795	1795	0
266	20240215	153100	2439183252	1795	1795	1795	1795	0
267	20240215	153000	2439183252	1795	1795	1795	1795	9461
268	20240215	152900	2422200757	1786	1786	1786	1786	0
269	20240215	152800	2422200757	1786	1786	1786	1786	0
270	20240215	152700	2422200757	1786	1786	1786	1786	0
271	20240215	152600	2422200757	1786	1786	1786	1786	0
272	20240215	152500	2422200757	1786	1786	1786	1786	0
273	20240215	152400	2422200757	1786	1786	1786	1786	0
274	20240215	152300	2422200757	1786	1786	1786	1786	0
275	20240215	152200	2422200757	1786	1786	1786	1786	0
276	20240215	152100	2422200757	1786	1786	1786	1786	0
277	20240215	152000	2422200757	1786	1786	1786	1786	0
278	20240215	151900	2422200757	1786	1787	1790	1786	898
279	20240215	151800	2420595703	1790	1786	1790	1786	1010
280	20240215	151700	2418788960	1790	1790	1790	1790	478
281	20240215	151600	2417933340	1790	1790	1793	1790	1575
282	20240215	151500	2415112180	1790	1786	1790	1786	1797
283	20240215	151400	2411900734	1785	1785	1785	1785	791
284	20240215	151300	2410488799	1785	1785	1785	1785	971
285	20240215	151200	2408755564	1785	1785	1786	1785	1390
286	20240215	151100	2406273854	1785	1785	1785	1785	636
287	20240215	151000	2405138594	1785	1785	1785	1784	1055
288	20240215	150900	2403256444	1776	1786	1786	1776	732
289	20240215	150800	2401949634	1786	1777	1786	1775	891
290	20240215	150700	2400367921	1775	1785	1790	1775	563
291	20240215	150600	2399362759	1774	1785	1785	1774	1116
292	20240215	150500	2397381301	1785	1775	1785	1774	864
293	20240215	150400	2395846017	1774	1774	1774	1774	328
294	20240215	150300	2395264145	1774	1774	1774	1773	300
295	20240215	150200	2394732016	1774	1790	1790	1772	25
296	20240215	150100	2394687606	1790	1788	1790	1788	937
297	20240215	150000	2393011201	1789	1781	1789	1780	2244
298	20240215	145900	2389008840	1781	1771	1781	1771	101
299	20240215	145800	2388829909	1782	1782	1782	1771	1965
300	20240215	145700	2385331501	1777	1777	1778	1776	218
301	20240215	145600	2384944145	1777	1777	1777	1777	437
302	20240215	145500	2384167596	1773	1773	1773	1771	625
303	20240215	145400	2383059761	1773	1771	1773	1770	757
304	20240215	145300	2381719850	1771	1771	1771	1771	0
305	20240215	145200	2381719850	1771	1771	1771	1771	2
306	20240215	145100	2381716308	1773	1773	1773	1773	20
307	20240215	145000	2381680848	1773	1770	1773	1770	446
308	20240215	144900	2380890387	1771	1771	1771	1771	0
309	20240215	144800	2380890387	1771	1769	1771	1769	1429
310	20240215	144700	2378360007	1762	1762	1762	1760	1230
311	20240215	144600	2376192803	1762	1772	1772	1762	273
312	20240215	144500	2375711616	1763	1763	1763	1763	228
313	20240215	144400	2375309652	1762	1773	1773	1762	368
314	20240215	144300	2374661005	1772	1762	1772	1762	43
315	20240215	144200	2374584819	1759	1759	1759	1759	0
316	20240215	144100	2374584819	1759	1758	1759	1758	2358
317	20240215	144000	2370438646	1760	1762	1774	1760	1296
318	20240215	143900	2368156456	1770	1776	1776	1770	5423
319	20240215	143800	2358541357	1777	1778	1778	1777	131
320	20240215	143700	2358308560	1778	1781	1781	1778	224
321	20240215	143600	2357910014	1781	1781	1781	1779	2379
322	20240215	143500	2353675449	1781	1783	1783	1781	395
323	20240215	143400	2352971818	1783	1781	1783	1781	848
324	20240215	143300	2351461375	1781	1785	1785	1781	1929
325	20240215	143200	2348021953	1790	1794	1794	1785	388
326	20240215	143100	2347328011	1796	1796	1796	1796	12
327	20240215	143000	2347306459	1785	1791	1796	1785	1225
328	20240215	142900	2345113106	1791	1793	1793	1784	8875
329	20240215	142800	2329242474	1793	1795	1795	1793	1221
330	20240215	142700	2327053031	1795	1794	1795	1794	491
331	20240215	142600	2326171711	1795	1792	1795	1792	2915
332	20240215	142500	2320943639	1792	1783	1792	1782	4263
333	20240215	142400	2313334110	1783	1780	1785	1780	949
334	20240215	142300	2311641886	1780	1771	1780	1771	2677
335	20240215	142200	2306889758	1772	1772	1772	1772	49
336	20240215	142100	2306802930	1762	1772	1773	1762	4771
337	20240215	142000	2298393599	1772	1762	1772	1761	302
338	20240215	141900	2297860482	1762	1771	1771	1762	1420
339	20240215	141800	2295357542	1762	1771	1771	1762	101
340	20240215	141700	2295178734	1771	1765	1771	1762	605
341	20240215	141600	2294110501	1764	1764	1764	1764	0
342	20240215	141500	2294110501	1764	1774	1774	1764	342
343	20240215	141400	2293506421	1774	1774	1774	1774	195
344	20240215	141300	2293160491	1774	1778	1778	1774	143
345	20240215	141200	2292906429	1778	1774	1778	1764	429
346	20240215	141100	2292146619	1774	1778	1779	1774	84
347	20240215	141000	2291997343	1778	1778	1780	1778	110
348	20240215	140900	2291801667	1778	1787	1787	1778	758
349	20240215	140800	2290451881	1786	1780	1787	1780	1039
350	20240215	140700	2288599478	1779	1779	1779	1779	100
351	20240215	140600	2288421578	1778	1775	1780	1775	1951
352	20240215	140500	2284952659	1772	1774	1778	1772	548
353	20240215	140400	2283979556	1773	1771	1773	1764	419
354	20240215	140300	2283237428	1762	1770	1770	1762	268
355	20240215	140200	2282763662	1770	1767	1771	1767	1212
356	20240215	140100	2280619279	1760	1755	1760	1754	1504
357	20240215	140000	2277977759	1752	1752	1752	1752	125
358	20240215	135900	2277758759	1751	1767	1770	1750	3929
359	20240215	135800	2270865626	1770	1764	1770	1760	581
360	20240215	135700	2269840675	1771	1764	1771	1764	36
361	20240215	135600	2269777164	1764	1765	1765	1764	237
362	20240215	135500	2269359088	1765	1765	1765	1765	2
363	20240215	135400	2269355558	1764	1759	1779	1759	2287
364	20240215	135300	2265299144	1757	1769	1769	1757	1491
365	20240215	135200	2262671449	1768	1771	1771	1768	599
366	20240215	135100	2261611808	1771	1771	1778	1770	3717
367	20240215	135000	2255028993	1771	1772	1776	1771	178
368	20240215	134900	2254713695	1772	1772	1772	1772	400
369	20240215	134800	2254004895	1772	1776	1777	1772	534
370	20240215	134700	2253058028	1779	1776	1779	1776	276
371	20240215	134600	2252567624	1776	1772	1778	1772	1987
372	20240215	134500	2249039417	1775	1779	1779	1773	751
373	20240215	134400	2247706627	1779	1779	1779	1779	525
374	20240215	134300	2246772652	1779	1771	1779	1769	2120
375	20240215	134200	2243020853	1771	1783	1786	1769	964
376	20240215	134100	2241309697	1785	1782	1787	1781	1000
377	20240215	134000	2239526616	1783	1784	1786	1783	2381
378	20240215	133900	2235278980	1783	1760	1784	1760	6719
379	20240215	133800	2223317187	1757	1781	1784	1757	5413
380	20240215	133700	2213768821	1781	1785	1785	1776	1814
381	20240215	133600	2210537551	1785	1759	1785	1759	6214
382	20240215	133500	2199546479	1757	1759	1768	1757	2711
383	20240215	133400	2194778629	1771	1764	1771	1759	2464
384	20240215	133300	2190435253	1763	1764	1768	1747	11820
385	20240215	133200	2169638486	1764	1796	1819	1724	53337
386	20240215	133100	2075662951	1788	1829	1834	1788	27203
387	20240215	133000	2026178448	1830	1807	1831	1807	19007
388	20240215	132900	1991607006	1807	1803	1810	1803	389
389	20240215	132800	1990905065	1803	1799	1803	1799	2019
390	20240215	132700	1987272481	1793	1798	1799	1792	3038
391	20240215	132600	1981824316	1798	1792	1798	1791	1126
392	20240215	132500	1979806239	1799	1798	1799	1793	1043
393	20240215	132400	1977932160	1795	1795	1805	1795	805
394	20240215	132300	1976483245	1795	1800	1807	1795	879
395	20240215	132200	1974901343	1800	1802	1810	1800	2038
396	20240215	132100	1971217576	1802	1792	1802	1792	1233
397	20240215	132000	1968998012	1792	1802	1802	1792	3373
398	20240215	131900	1962931249	1802	1802	1809	1802	458
399	20240215	131800	1962105926	1806	1806	1806	1806	2500
400	20240215	131700	1957590926	1799	1805	1810	1799	574
401	20240215	131600	1956557579	1805	1809	1813	1805	1081
402	20240215	131500	1954602113	1811	1810	1813	1810	478
403	20240215	131400	1953736778	1809	1816	1818	1809	470
404	20240215	131300	1952885691	1815	1813	1817	1810	912
405	20240215	131200	1951233004	1813	1812	1814	1810	1012
406	20240215	131100	1949400959	1813	1813	1814	1810	310
407	20240215	131000	1948839512	1812	1805	1812	1805	252
408	20240215	130900	1948383350	1807	1802	1807	1802	3
409	20240215	130800	1948377939	1811	1807	1811	1807	555
410	20240215	130700	1947373618	1802	1804	1804	1802	727
411	20240215	130600	1946063174	1803	1805	1806	1803	64
412	20240215	130500	1945947609	1807	1807	1807	1807	68
413	20240215	130400	1945824733	1807	1811	1811	1807	3671
414	20240215	130300	1939191152	1807	1799	1810	1799	2373
415	20240215	130200	1934909075	1798	1793	1799	1792	520
416	20240215	130100	1933976516	1798	1791	1798	1789	191
417	20240215	130000	1933633515	1794	1788	1795	1788	381
418	20240215	125900	1932951800	1788	1807	1807	1788	2613
419	20240215	125800	1928270920	1808	1811	1818	1799	2054
420	20240215	125700	1924555914	1810	1800	1810	1800	2975
421	20240215	125600	1919194797	1801	1796	1802	1788	2529
422	20240215	125500	1914660260	1793	1794	1795	1792	1441
423	20240215	125400	1912076732	1793	1792	1794	1792	1073
424	20240215	125300	1910153812	1791	1791	1791	1791	854
425	20240215	125200	1908624298	1791	1799	1802	1791	2436
426	20240215	125100	1904250944	1800	1809	1809	1800	3752
427	20240215	125000	1897491552	1811	1810	1811	1810	923
428	20240215	124900	1895820272	1818	1812	1820	1811	1766
429	20240215	124800	1892608080	1813	1819	1819	1813	2708
430	20240215	124700	1887692802	1820	1815	1820	1814	285
431	20240215	124600	1887175217	1814	1816	1816	1814	7
432	20240215	124500	1887162515	1813	1800	1813	1800	1682
433	20240215	124400	1884133298	1801	1804	1804	1800	2587
434	20240215	124300	1879471765	1804	1810	1818	1804	1783
435	20240215	124200	1876244625	1810	1809	1811	1809	3067
436	20240215	124100	1870691543	1800	1819	1819	1796	5397
437	20240215	124000	1860956081	1820	1829	1829	1820	6443
438	20240215	123900	1849195982	1828	1828	1828	1828	191
439	20240215	123800	1848846834	1829	1831	1831	1829	914
440	20240215	123700	1847174234	1830	1830	1837	1830	1219
441	20240215	123600	1844943443	1830	1840	1841	1830	1652
442	20240215	123500	1841918777	1842	1845	1845	1842	367
443	20240215	123400	1841242301	1846	1848	1848	1844	887
444	20240215	123300	1839604646	1847	1838	1848	1838	2128
445	20240215	123200	1835688846	1838	1834	1838	1834	114
446	20240215	123100	1835479644	1835	1830	1835	1827	182
447	20240215	123000	1835146459	1830	1834	1834	1825	333
448	20240215	122900	1834537974	1834	1822	1834	1822	80
449	20240215	122800	1834391974	1821	1850	1850	1821	8845
450	20240215	122700	1818133410	1854	1845	1854	1844	10298
451	20240215	122600	1799046075	1845	1848	1849	1845	2714
452	20240215	122500	1794032375	1849	1848	1854	1848	2705
453	20240215	122400	1789020798	1845	1845	1848	1840	2252
454	20240215	122300	1784869409	1843	1842	1843	1841	2286
455	20240215	122200	1780660649	1842	1843	1843	1840	1878
456	20240215	122100	1777202091	1847	1842	1847	1842	371
457	20240215	122000	1776517676	1844	1831	1848	1831	2671
458	20240215	121900	1771605156	1831	1833	1838	1830	7016
459	20240215	121800	1758745269	1839	1835	1839	1830	7859
460	20240215	121700	1744349238	1835	1848	1849	1835	2574
461	20240215	121600	1739607811	1848	1844	1848	1842	2260
462	20240215	121500	1735440127	1845	1854	1855	1845	7415
463	20240215	121400	1721722713	1853	1860	1865	1852	8671
464	20240215	121300	1705582522	1859	1849	1864	1849	7790
465	20240215	121200	1691138283	1844	1845	1845	1843	1371
466	20240215	121100	1688610569	1845	1843	1851	1842	5035
467	20240215	121000	1679327538	1845	1853	1854	1843	9080
468	20240215	120900	1662546990	1852	1855	1860	1851	1354
469	20240215	120800	1660034422	1856	1851	1863	1849	11185
470	20240215	120700	1639287868	1849	1856	1868	1847	8432
471	20240215	120600	1623663589	1857	1831	1868	1831	36873
472	20240215	120500	1555599089	1831	1838	1838	1831	6470
473	20240215	120400	1543745902	1839	1835	1839	1830	12424
474	20240215	120300	1520980123	1839	1838	1839	1834	11389
475	20240215	120200	1500067979	1838	1830	1839	1830	6113
476	20240215	120100	1488851689	1830	1818	1830	1817	2181
477	20240215	120000	1484873457	1816	1817	1833	1816	4778
478	20240215	115900	1476156853	1816	1832	1832	1816	5881
479	20240215	115800	1465461614	1830	1815	1838	1815	22742
480	20240215	115700	1423805214	1818	1815	1830	1813	14084
481	20240215	115600	1398183773	1814	1800	1830	1800	41619
482	20240215	115500	1322780091	1799	1791	1800	1791	5396
483	20240215	115400	1313075690	1791	1790	1791	1790	315
484	20240215	115300	1312511831	1788	1787	1788	1787	477
485	20240215	115200	1311659313	1787	1787	1787	1787	1
486	20240215	115100	1311657526	1787	1783	1788	1780	625
487	20240215	115000	1310544023	1782	1782	1782	1782	751
488	20240215	114900	1309205741	1783	1781	1783	1780	463
489	20240215	114800	1308380854	1780	1778	1780	1778	328
490	20240215	114700	1307797260	1780	1785	1785	1780	2714
491	20240215	114600	1302960312	1786	1790	1790	1786	19
492	20240215	114500	1302926316	1790	1789	1790	1788	949
493	20240215	114400	1301227610	1790	1787	1790	1786	141
494	20240215	114300	1300975412	1799	1783	1799	1783	2810
495	20240215	114200	1295940132	1785	1783	1789	1783	860
496	20240215	114100	1294405817	1783	1782	1783	1781	483
497	20240215	114000	1293545284	1783	1783	1783	1783	318
498	20240215	113900	1292978290	1782	1781	1782	1781	15
499	20240215	113800	1292951572	1783	1786	1786	1780	861
500	20240215	113700	1291415371	1798	1781	1798	1780	4716
501	20240215	113600	1282963613	1780	1781	1787	1780	2375
502	20240215	113500	1278735287	1785	1782	1785	1782	1011
503	20240215	113400	1276931854	1783	1783	1783	1783	0
504	20240215	113300	1276931854	1783	1784	1784	1781	1100
505	20240215	113200	1274970142	1785	1771	1785	1771	3740
506	20240215	113100	1268320669	1771	1762	1771	1762	389
507	20240215	113000	1267632676	1762	1767	1767	1762	431
508	20240215	112900	1266872610	1766	1760	1766	1760	983
509	20240215	112800	1265138937	1762	1762	1762	1762	10
510	20240215	112700	1265121317	1763	1763	1763	1763	1
511	20240215	112600	1265119554	1762	1760	1762	1760	735
512	20240215	112500	1263825668	1760	1755	1760	1755	168
513	20240215	112400	1263530823	1755	1755	1755	1745	338
514	20240215	112300	1262939397	1760	1760	1761	1760	303
515	20240215	112200	1262406115	1760	1750	1760	1750	1084
516	20240215	112100	1260506528	1745	1734	1745	1734	1748
517	20240215	112000	1257465701	1736	1740	1740	1734	1426
518	20240215	111900	1254988865	1740	1740	1740	1734	1141
519	20240215	111800	1253007771	1745	1756	1756	1745	3929
520	20240215	111700	1246124828	1756	1760	1760	1756	3267
521	20240215	111600	1240380895	1762	1767	1767	1760	10998
522	20240215	111500	1221015055	1767	1770	1771	1767	224
523	20240215	111400	1220619165	1770	1767	1770	1767	626
524	20240215	111300	1219511494	1770	1774	1774	1770	378
525	20240215	111200	1218842046	1771	1771	1775	1768	380
526	20240215	111100	1218169627	1771	1761	1776	1761	1271
527	20240215	111000	1215928063	1760	1779	1779	1760	5739
528	20240215	110900	1205818722	1781	1782	1782	1761	5551
529	20240215	110800	1196023130	1783	1784	1784	1769	6413
530	20240215	110700	1184660636	1785	1781	1785	1779	1191
531	20240215	110600	1182539182	1774	1782	1782	1772	1314
532	20240215	110500	1180208577	1775	1776	1782	1775	2166
533	20240215	110400	1176357882	1776	1783	1791	1776	2355
534	20240215	110300	1172162612	1792	1793	1798	1783	5255
535	20240215	110200	1162726326	1792	1787	1792	1784	2955
536	20240215	110100	1157438934	1787	1781	1787	1781	1387
537	20240215	110000	1154963429	1782	1779	1782	1779	152
538	20240215	105900	1154692622	1778	1774	1778	1773	1146
539	20240215	105800	1152660633	1774	1774	1774	1773	2583
540	20240215	105700	1148080400	1785	1790	1790	1773	3290
541	20240215	105600	1142209765	1793	1793	1793	1793	0
542	20240215	105500	1142209765	1793	1785	1793	1782	913
543	20240215	105400	1140580984	1782	1795	1795	1782	1467
544	20240215	105300	1137957901	1795	1783	1795	1782	1774
545	20240215	105200	1134794921	1782	1784	1784	1782	1082
546	20240215	105100	1132865573	1796	1805	1805	1791	3085
547	20240215	105000	1127321717	1805	1804	1807	1798	3464
548	20240215	104900	1121073966	1800	1773	1805	1772	37364
549	20240215	104800	1054404276	1773	1769	1773	1769	900
550	20240215	104700	1052810398	1768	1767	1768	1765	791
551	20240215	104600	1051413999	1775	1762	1776	1762	1345
552	20240215	104500	1049029492	1770	1767	1770	1767	1025
553	20240215	104400	1047215712	1769	1783	1783	1760	8611
554	20240215	104300	1032049616	1766	1769	1783	1766	6439
555	20240215	104200	1020645023	1780	1790	1790	1770	4651
556	20240215	104100	1012369768	1783	1761	1790	1760	6326
557	20240215	104000	1001113559	1772	1769	1772	1756	8996
558	20240215	103900	985219995	1769	1782	1784	1756	31749
559	20240215	103800	929019862	1781	1784	1798	1781	12265
560	20240215	103700	907087998	1794	1794	1796	1776	41777
561	20240215	103600	832726688	1803	1814	1814	1775	23198
562	20240215	103500	791134360	1818	1787	1819	1779	32047
563	20240215	103400	733516080	1776	1770	1797	1770	15263
564	20240215	103300	706240495	1770	1771	1779	1769	5295
565	20240215	103200	696861518	1778	1793	1800	1765	22957
566	20240215	103100	655860211	1793	1769	1797	1755	24978
567	20240215	103000	611430459	1768	1747	1770	1747	16996
568	20240215	102900	581480564	1746	1733	1755	1730	16469
569	20240215	102800	552745741	1733	1738	1746	1725	9600
570	20240215	102700	536034173	1740	1722	1746	1720	17772
571	20240215	102600	505287741	1721	1702	1723	1700	14288
572	20240215	102500	480872033	1702	1703	1705	1701	1505
573	20240215	102400	478308278	1692	1700	1706	1690	4684
574	20240215	102300	470350531	1700	1699	1700	1690	2726
575	20240215	102200	465729427	1699	1710	1712	1696	13487
576	20240215	102100	442778932	1712	1710	1712	1699	7144
577	20240215	102000	430605703	1718	1710	1727	1656	42769
578	20240215	101900	357849497	1710	1710	1710	1710	2903
579	20240215	101800	352885367	1711	1711	1711	1711	0
580	20240215	101700	352885367	1711	1692	1711	1690	32875
581	20240215	101600	296976893	1687	1674	1691	1674	12620
582	20240215	101500	275704520	1674	1675	1675	1667	3456
583	20240215	101400	269919398	1675	1670	1675	1669	2933
584	20240215	101300	265011937	1671	1669	1671	1668	771
585	20240215	101200	263724496	1665	1670	1670	1665	112
586	20240215	101100	263537961	1665	1661	1670	1661	119
587	20240215	101000	263340146	1660	1665	1665	1658	183
588	20240215	100900	263036193	1665	1665	1670	1665	4
589	20240215	100800	263029528	1672	1672	1672	1672	352
590	20240215	100700	262440984	1672	1673	1673	1672	121
591	20240215	100600	262238571	1673	1673	1673	1673	60
592	20240215	100500	262138191	1674	1656	1675	1656	2841
593	20240215	100400	257390035	1656	1656	1656	1656	359
594	20240215	100300	256795531	1656	1656	1656	1656	10
595	20240215	100200	256778971	1656	1652	1656	1651	1060
596	20240215	100100	255027799	1652	1653	1657	1652	913
597	20240215	100000	253517688	1657	1653	1657	1652	1473
598	20240215	095900	251082826	1654	1665	1670	1654	2645
599	20240215	095800	246698829	1670	1673	1673	1670	374
600	20240215	095700	246074099	1670	1670	1670	1670	226
601	20240215	095600	245696679	1670	1670	1670	1670	450
602	20240215	095500	244945179	1675	1675	1675	1675	1631
603	20240215	095400	242213254	1675	1675	1678	1675	916
604	20240215	095300	240678899	1674	1664	1675	1660	2916
605	20240215	095200	235821152	1665	1674	1674	1665	302
606	20240215	095100	235318150	1660	1680	1680	1660	1434
607	20240215	095000	232922480	1670	1675	1679	1670	5129
608	20240215	094900	224346803	1673	1675	1675	1673	376
609	20240215	094800	223717452	1677	1673	1682	1668	15647
610	20240215	094700	197527151	1684	1678	1684	1674	2349
611	20240215	094600	193589355	1685	1686	1686	1684	136
612	20240215	094500	193360099	1687	1675	1687	1675	3331
613	20240215	094400	187748670	1675	1680	1687	1675	2015
614	20240215	094300	184359080	1674	1673	1683	1672	3935
615	20240215	094200	177777791	1687	1678	1688	1678	8382
616	20240215	094100	163674212	1678	1677	1680	1677	4276
617	20240215	094000	156495359	1678	1642	1680	1642	11877
618	20240215	093900	136638878	1642	1663	1664	1642	8737
619	20240215	093800	122167833	1672	1677	1677	1672	2357
620	20240215	093700	118216201	1676	1672	1677	1670	5890
621	20240215	093600	108362059	1673	1667	1673	1660	6629
622	20240215	093500	97296469	1667	1647	1670	1643	7519
623	20240215	093400	84849243	1650	1637	1650	1628	5236
624	20240215	093300	76248347	1637	1638	1639	1629	2644
625	20240215	093200	71921179	1637	1638	1639	1628	3772
626	20240215	093100	65749347	1639	1627	1640	1615	3961
627	20240215	093000	59292554	1625	1621	1628	1621	3071
628	20240215	092900	54307156	1620	1619	1620	1619	2101
629	20240215	092800	50904636	1619	1620	1620	1619	244
630	20240215	092700	50509471	1620	1601	1620	1601	3284
631	20240215	092600	45229339	1595	1595	1595	1595	13
632	20240215	092500	45208604	1594	1594	1594	1594	1
633	20240215	092400	45207010	1604	1595	1604	1595	4373
634	20240215	092300	38218187	1595	1594	1595	1594	1352
635	20240215	092200	36061999	1593	1590	1593	1590	148
636	20240215	092100	35826274	1593	1593	1593	1593	12
637	20240215	092000	35807158	1581	1593	1594	1581	48
638	20240215	091900	35730938	1593	1593	1593	1593	254
639	20240215	091800	35326316	1593	1583	1593	1583	4419
640	20240215	091700	28306157	1583	1581	1583	1575	1478
641	20240215	091600	25972472	1580	1580	1580	1576	732
642	20240215	091500	24815998	1580	1574	1580	1574	1880
643	20240215	091400	21852382	1564	1566	1574	1564	1655
644	20240215	091300	19253777	1564	1564	1564	1564	464
645	20240215	091200	18528081	1564	1541	1564	1541	1175
646	20240215	091100	16690841	1564	1557	1566	1557	3020
647	20240215	091000	11980656	1533	1548	1548	1533	89
648	20240215	090900	11844112	1545	1550	1550	1545	544
649	20240215	090800	11001098	1554	1553	1559	1553	395
650	20240215	090700	10386849	1567	1567	1567	1567	0
651	20240215	090600	10386849	1567	1567	1567	1567	10
652	20240215	090500	10371179	1526	1561	1561	1505	5217
653	20240215	090400	2394766	1570	1570	1570	1570	208
654	20240215	090300	2068206	1570	1565	1570	1565	24
655	20240215	090200	2030566	1564	1556	1564	1556	61
656	20240215	090100	1935431	1556	1557	1557	1543	20
657	20240215	090000	1904544	1556	1556	1556	1556	1224