KissMeData/005390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184400	317778792	1906	1906	1906	1906	17096
3	20240216	184300	317778792	1906	1906	1906	1906	0
4	20240216	184200	317778792	1906	1906	1906	1906	0
5	20240216	184100	317778792	1906	1906	1906	1906	0
6	20240216	184000	317778792	1906	1906	1906	1906	0
7	20240216	183900	317778792	1906	1906	1906	1906	0
8	20240216	183800	317778792	1906	1906	1906	1906	0
9	20240216	183700	317778792	1906	1906	1906	1906	0
10	20240216	183600	317778792	1906	1906	1906	1906	0
11	20240216	183500	317778792	1906	1906	1906	1906	0
12	20240216	183400	317778792	1906	1906	1906	1906	0
13	20240216	183300	317778792	1906	1906	1906	1906	0
14	20240216	183200	317778792	1906	1906	1906	1906	0
15	20240216	183100	317778792	1906	1906	1906	1906	0
16	20240216	183000	317778792	1906	1906	1906	1906	0
17	20240216	182900	317778792	1906	1906	1906	1906	0
18	20240216	182800	317778792	1906	1906	1906	1906	0
19	20240216	182700	317778792	1906	1906	1906	1906	0
20	20240216	182600	317778792	1906	1906	1906	1906	0
21	20240216	182500	317778792	1906	1906	1906	1906	0
22	20240216	182400	317778792	1906	1906	1906	1906	0
23	20240216	182300	317778792	1906	1906	1906	1906	0
24	20240216	182200	317778792	1906	1906	1906	1906	0
25	20240216	182100	317778792	1906	1906	1906	1906	0
26	20240216	182000	317778792	1906	1906	1906	1906	0
27	20240216	181900	317778792	1906	1906	1906	1906	0
28	20240216	181800	317778792	1906	1906	1906	1906	0
29	20240216	181700	317778792	1906	1906	1906	1906	0
30	20240216	181600	317778792	1906	1906	1906	1906	0
31	20240216	181500	317778792	1906	1906	1906	1906	0
32	20240216	181400	317778792	1906	1906	1906	1906	17096
33	20240216	181300	317778792	1906	1906	1906	1906	0
34	20240216	181200	317778792	1906	1906	1906	1906	0
35	20240216	181100	317778792	1906	1906	1906	1906	0
36	20240216	181000	317778792	1906	1906	1906	1906	0
37	20240216	180900	317778792	1906	1906	1906	1906	0
38	20240216	180800	317778792	1906	1906	1906	1906	0
39	20240216	180700	317778792	1906	1906	1906	1906	0
40	20240216	180600	317778792	1906	1906	1906	1906	0
41	20240216	180500	317778792	1906	1906	1906	1906	0
42	20240216	180400	317778792	1906	1906	1906	1906	0
43	20240216	180300	317778792	1906	1906	1906	1906	0
44	20240216	180200	317778792	1906	1906	1906	1906	0
45	20240216	180100	317778792	1906	1906	1906	1906	0
46	20240216	180000	317778792	1906	1906	1906	1906	0
47	20240216	175900	317778792	1906	1906	1906	1906	0
48	20240216	175800	317778792	1906	1906	1906	1906	0
49	20240216	175700	317778792	1906	1906	1906	1906	0
50	20240216	175600	317778792	1906	1906	1906	1906	0
51	20240216	175500	317778792	1906	1906	1906	1906	0
52	20240216	175400	317778792	1906	1906	1906	1906	0
53	20240216	175300	317778792	1906	1906	1906	1906	0
54	20240216	175200	317778792	1906	1906	1906	1906	0
55	20240216	175100	317778792	1906	1906	1906	1906	0
56	20240216	175000	317778792	1906	1906	1906	1906	0
57	20240216	174900	317778792	1906	1906	1906	1906	0
58	20240216	174800	317778792	1906	1906	1906	1906	0
59	20240216	174700	317778792	1906	1906	1906	1906	0
60	20240216	174600	317778792	1906	1906	1906	1906	0
61	20240216	174500	317778792	1906	1906	1906	1906	0
62	20240216	174400	317778792	1906	1906	1906	1906	17096
63	20240216	174300	317778792	1906	1906	1906	1906	0
64	20240216	174200	317778792	1906	1906	1906	1906	0
65	20240216	174100	317778792	1906	1906	1906	1906	0
66	20240216	174000	317778792	1906	1906	1906	1906	0
67	20240216	173900	317778792	1906	1906	1906	1906	0
68	20240216	173800	317778792	1906	1906	1906	1906	0
69	20240216	173700	317778792	1906	1906	1906	1906	0
70	20240216	173600	317778792	1906	1906	1906	1906	0
71	20240216	173500	317778792	1906	1906	1906	1906	0
72	20240216	173400	317778792	1906	1906	1906	1906	0
73	20240216	173300	317778792	1906	1906	1906	1906	0
74	20240216	173200	317778792	1906	1906	1906	1906	0
75	20240216	173100	317778792	1906	1906	1906	1906	0
76	20240216	173000	317778792	1906	1906	1906	1906	0
77	20240216	172900	317778792	1906	1906	1906	1906	0
78	20240216	172800	317778792	1906	1906	1906	1906	0
79	20240216	172700	317778792	1906	1906	1906	1906	0
80	20240216	172600	317778792	1906	1906	1906	1906	0
81	20240216	172500	317778792	1906	1906	1906	1906	0
82	20240216	172400	317778792	1906	1906	1906	1906	0
83	20240216	172300	317778792	1906	1906	1906	1906	0
84	20240216	172200	317778792	1906	1906	1906	1906	0
85	20240216	172100	317778792	1906	1906	1906	1906	0
86	20240216	172000	317778792	1906	1906	1906	1906	0
87	20240216	171900	317778792	1906	1906	1906	1906	0
88	20240216	171800	317778792	1906	1906	1906	1906	0
89	20240216	171700	317778792	1906	1906	1906	1906	0
90	20240216	171600	317778792	1906	1906	1906	1906	0
91	20240216	171500	317778792	1906	1906	1906	1906	0
92	20240216	171400	317778792	1906	1906	1906	1906	17096
93	20240216	171300	317778792	1906	1906	1906	1906	0
94	20240216	171200	317778792	1906	1906	1906	1906	0
95	20240216	171100	317778792	1906	1906	1906	1906	0
96	20240216	171000	317778792	1906	1906	1906	1906	0
97	20240216	170900	317778792	1906	1906	1906	1906	0
98	20240216	170800	317778792	1906	1906	1906	1906	0
99	20240216	170700	317778792	1906	1906	1906	1906	0
100	20240216	170600	317778792	1906	1906	1906	1906	0
101	20240216	170500	317778792	1906	1906	1906	1906	0
102	20240216	170400	317778792	1906	1906	1906	1906	0
103	20240216	170300	317778792	1906	1906	1906	1906	0
104	20240216	170200	317778792	1906	1906	1906	1906	0
105	20240216	170100	317778792	1906	1906	1906	1906	0
106	20240216	170000	317778792	1906	1906	1906	1906	0
107	20240216	165900	317778792	1906	1906	1906	1906	0
108	20240216	165800	317778792	1906	1906	1906	1906	0
109	20240216	165700	317778792	1906	1906	1906	1906	0
110	20240216	165600	317778792	1906	1906	1906	1906	0
111	20240216	165500	317778792	1906	1906	1906	1906	0
112	20240216	165400	317778792	1906	1906	1906	1906	0
113	20240216	165300	317778792	1906	1906	1906	1906	0
114	20240216	165200	317778792	1906	1906	1906	1906	0
115	20240216	165100	317778792	1906	1906	1906	1906	0
116	20240216	165000	317778792	1906	1906	1906	1906	0
117	20240216	164900	317778792	1906	1906	1906	1906	0
118	20240216	164800	317778792	1906	1906	1906	1906	0
119	20240216	164700	317778792	1906	1906	1906	1906	0
120	20240216	164600	317778792	1906	1906	1906	1906	0
121	20240216	164500	317778792	1906	1906	1906	1906	0
122	20240216	164400	317778792	1906	1906	1906	1906	17096
123	20240216	164300	317778792	1906	1906	1906	1906	0
124	20240216	164200	317778792	1906	1906	1906	1906	0
125	20240216	164100	317778792	1906	1906	1906	1906	0
126	20240216	164000	317778792	1906	1906	1906	1906	0
127	20240216	163900	317778792	1906	1906	1906	1906	0
128	20240216	163800	317778792	1906	1906	1906	1906	0
129	20240216	163700	317778792	1906	1906	1906	1906	0
130	20240216	163600	317778792	1906	1906	1906	1906	0
131	20240216	163500	317778792	1906	1906	1906	1906	0
132	20240216	163400	317778792	1906	1906	1906	1906	0
133	20240216	163300	317778792	1906	1906	1906	1906	0
134	20240216	163200	317778792	1906	1906	1906	1906	0
135	20240216	163100	317778792	1906	1906	1906	1906	0
136	20240216	163000	317778792	1906	1906	1906	1906	0
137	20240216	162900	317778792	1906	1906	1906	1906	0
138	20240216	162800	317778792	1906	1906	1906	1906	0
139	20240216	162700	317778792	1906	1906	1906	1906	0
140	20240216	162600	317778792	1906	1906	1906	1906	0
141	20240216	162500	317778792	1906	1906	1906	1906	0
142	20240216	162400	317778792	1906	1906	1906	1906	0
143	20240216	162300	317778792	1906	1906	1906	1906	0
144	20240216	162200	317778792	1906	1906	1906	1906	0
145	20240216	162100	317778792	1906	1906	1906	1906	0
146	20240216	162000	317778792	1906	1906	1906	1906	0
147	20240216	161900	317778792	1906	1906	1906	1906	0
148	20240216	161800	317778792	1906	1906	1906	1906	0
149	20240216	161700	317778792	1906	1906	1906	1906	0
150	20240216	161600	317778792	1906	1906	1906	1906	0
151	20240216	161500	317778792	1906	1906	1906	1906	0
152	20240216	161400	317778792	1906	1906	1906	1906	17096
153	20240216	161300	317778792	1906	1906	1906	1906	0
154	20240216	161200	317778792	1906	1906	1906	1906	0
155	20240216	161100	317778792	1906	1906	1906	1906	0
156	20240216	161000	317778792	1906	1906	1906	1906	0
157	20240216	160900	317778792	1906	1906	1906	1906	0
158	20240216	160800	317778792	1906	1906	1906	1906	0
159	20240216	160700	317778792	1906	1906	1906	1906	0
160	20240216	160600	317778792	1906	1906	1906	1906	0
161	20240216	160500	317778792	1906	1906	1906	1906	0
162	20240216	160400	317778792	1906	1906	1906	1906	0
163	20240216	160300	317778792	1906	1906	1906	1906	0
164	20240216	160200	317778792	1906	1906	1906	1906	0
165	20240216	160100	317778792	1906	1906	1906	1906	0
166	20240216	160000	317778792	1906	1906	1906	1906	0
167	20240216	155900	317778792	1906	1906	1906	1906	0
168	20240216	155800	317778792	1906	1906	1906	1906	0
169	20240216	155700	317778792	1906	1906	1906	1906	0
170	20240216	155600	317778792	1906	1906	1906	1906	0
171	20240216	155500	317778792	1906	1906	1906	1906	0
172	20240216	155400	317778792	1906	1906	1906	1906	0
173	20240216	155300	317778792	1906	1906	1906	1906	0
174	20240216	155200	317778792	1906	1906	1906	1906	0
175	20240216	155100	317778792	1906	1906	1906	1906	0
176	20240216	155000	317778792	1906	1906	1906	1906	0
177	20240216	154900	317778792	1906	1906	1906	1906	0
178	20240216	154800	317778792	1906	1906	1906	1906	0
179	20240216	154700	317778792	1906	1906	1906	1906	0
180	20240216	154600	317778792	1906	1906	1906	1906	0
181	20240216	154500	317778792	1906	1906	1906	1906	0
182	20240216	154400	317778792	1906	1906	1906	1906	17096
183	20240216	154300	317778792	1906	1906	1906	1906	0
184	20240216	154200	317778792	1906	1906	1906	1906	0
185	20240216	154100	317778792	1906	1906	1906	1906	0
186	20240216	154000	317778792	1906	1906	1906	1906	0
187	20240216	153900	317778792	1906	1906	1906	1906	0
188	20240216	153800	317778792	1906	1906	1906	1906	0
189	20240216	153700	317778792	1906	1906	1906	1906	0
190	20240216	153600	317778792	1906	1906	1906	1906	0
191	20240216	153500	317778792	1906	1906	1906	1906	0
192	20240216	153400	317778792	1906	1906	1906	1906	0
193	20240216	153300	317778792	1906	1906	1906	1906	0
194	20240216	153200	317778792	1906	1906	1906	1906	0
195	20240216	153100	317778792	1906	1906	1906	1906	0
196	20240216	153000	317778792	1906	1906	1906	1906	17096
197	20240216	152900	285193816	1903	1903	1903	1903	0
198	20240216	152800	285193816	1903	1903	1903	1903	0
199	20240216	152700	285193816	1903	1903	1903	1903	0
200	20240216	152600	285193816	1903	1903	1903	1903	0
201	20240216	152500	285193816	1903	1903	1903	1903	0
202	20240216	152400	285193816	1903	1903	1903	1903	0
203	20240216	152300	285193816	1903	1903	1903	1903	0
204	20240216	152200	285193816	1903	1903	1903	1903	0
205	20240216	152100	285193816	1903	1903	1903	1903	0
206	20240216	152000	285193816	1903	1903	1903	1903	0
207	20240216	151900	285193816	1903	1903	1903	1903	60
208	20240216	151800	285079636	1903	1900	1903	1900	556
209	20240216	151700	284023068	1900	1900	1900	1900	70
210	20240216	151600	283890068	1900	1903	1903	1900	6782
211	20240216	151500	271003354	1903	1903	1903	1903	19
212	20240216	151400	270967197	1903	1903	1903	1903	418
213	20240216	151300	270171743	1902	1901	1904	1901	388
214	20240216	151200	269433784	1901	1901	1901	1901	19
215	20240216	151100	269397665	1901	1901	1901	1901	19
216	20240216	151000	269361546	1901	1902	1902	1901	23
217	20240216	150900	269317819	1900	1900	1900	1900	39
218	20240216	150800	269243719	1902	1900	1902	1900	22
219	20240216	150700	269201913	1900	1900	1900	1900	19
220	20240216	150600	269165813	1900	1900	1900	1900	38
221	20240216	150500	269093613	1900	1902	1902	1900	92
222	20240216	150400	268918667	1900	1900	1900	1900	20
223	20240216	150300	268880667	1902	1902	1902	1902	1346
224	20240216	150200	266320575	1901	1901	1901	1901	624
225	20240216	150100	265134351	1902	1901	1902	1901	25
226	20240216	150000	265086820	1902	1902	1902	1901	32
227	20240216	145900	265025975	1901	1901	1902	1901	101
228	20240216	145800	264833971	1902	1900	1902	1900	55
229	20240216	145700	264729461	1900	1899	1901	1899	7185
230	20240216	145600	251079951	1899	1900	1900	1899	2072
231	20240216	145500	247143170	1900	1900	1901	1900	2043
232	20240216	145400	243261465	1900	1900	1900	1900	69
233	20240216	145300	243130365	1900	1900	1900	1900	2019
234	20240216	145200	239294265	1900	1900	1900	1900	20
235	20240216	145100	239256265	1900	1900	1900	1900	38
236	20240216	145000	239184065	1900	1900	1900	1900	19
237	20240216	144900	239147965	1900	1901	1901	1900	120
238	20240216	144800	238919865	1900	1900	1901	1900	39
239	20240216	144700	238845764	1900	1900	1900	1900	2247
240	20240216	144600	234576464	1900	1900	1900	1900	2020
241	20240216	144500	230738464	1900	1900	1900	1900	1460
242	20240216	144400	227964464	1900	1900	1900	1900	2500
243	20240216	144300	223214464	1900	1900	1900	1900	2176
244	20240216	144200	219080064	1900	1900	1900	1900	0
245	20240216	144100	219080064	1900	1900	1900	1900	111
246	20240216	144000	218869164	1900	1899	1900	1899	946
247	20240216	143900	217071984	1899	1899	1899	1899	0
248	20240216	143800	217071984	1899	1899	1899	1899	20
249	20240216	143700	217034004	1899	1899	1899	1899	1349
250	20240216	143600	214472253	1899	1899	1899	1899	0
251	20240216	143500	214472253	1899	1897	1899	1896	284
252	20240216	143400	213933340	1899	1899	1899	1899	100
253	20240216	143300	213743440	1899	1899	1899	1899	100
254	20240216	143200	213553540	1899	1898	1899	1898	3771
255	20240216	143100	206395544	1898	1898	1898	1898	0
256	20240216	143000	206395544	1898	1897	1898	1897	2404
257	20240216	142900	201833877	1896	1896	1896	1896	0
258	20240216	142800	201833877	1896	1896	1896	1896	115
259	20240216	142700	201615837	1896	1895	1896	1895	828
260	20240216	142600	200046612	1895	1895	1895	1895	50
261	20240216	142500	199951862	1893	1893	1893	1893	222
262	20240216	142400	199531616	1893	1893	1893	1893	0
263	20240216	142300	199531616	1893	1893	1893	1893	0
264	20240216	142200	199531616	1893	1895	1895	1893	2007
265	20240216	142100	195728667	1895	1895	1895	1895	0
266	20240216	142000	195728667	1895	1895	1895	1895	12
267	20240216	141900	195705927	1895	1895	1895	1895	7
268	20240216	141800	195692662	1895	1895	1895	1895	20
269	20240216	141700	195654762	1895	1895	1895	1895	8
270	20240216	141600	195639602	1897	1897	1897	1897	10
271	20240216	141500	195620632	1897	1897	1897	1897	0
272	20240216	141400	195620632	1897	1897	1897	1897	1
273	20240216	141300	195618735	1895	1895	1895	1895	193
274	20240216	141200	195253000	1897	1897	1897	1897	177
275	20240216	141100	194917231	1895	1895	1895	1895	0
276	20240216	141000	194917231	1895	1895	1895	1895	61
277	20240216	140900	194801636	1897	1897	1897	1897	0
278	20240216	140800	194801636	1897	1897	1897	1897	0
279	20240216	140700	194801636	1897	1897	1897	1897	0
280	20240216	140600	194801636	1897	1897	1897	1897	21
281	20240216	140500	194761799	1897	1897	1897	1897	0
282	20240216	140400	194761799	1897	1897	1897	1897	0
283	20240216	140300	194761799	1897	1897	1897	1897	21
284	20240216	140200	194721962	1897	1897	1897	1897	21
285	20240216	140100	194682125	1897	1897	1897	1897	75
286	20240216	140000	194539850	1898	1898	1898	1898	329
287	20240216	135900	193915408	1898	1898	1898	1898	265
288	20240216	135800	193412438	1898	1898	1898	1898	0
289	20240216	135700	193412438	1898	1898	1898	1898	1
290	20240216	135600	193410540	1895	1895	1895	1895	0
291	20240216	135500	193410540	1895	1895	1895	1895	0
292	20240216	135400	193410540	1895	1895	1895	1895	500
293	20240216	135300	192463040	1895	1895	1895	1895	0
294	20240216	135200	192463040	1895	1895	1895	1895	200
295	20240216	135100	192084040	1895	1895	1895	1895	0
296	20240216	135000	192084040	1895	1895	1895	1895	1
297	20240216	134900	192082145	1895	1895	1895	1895	0
298	20240216	134800	192082145	1895	1895	1895	1895	0
299	20240216	134700	192082145	1895	1895	1895	1895	0
300	20240216	134600	192082145	1895	1895	1895	1892	12302
301	20240216	134500	168790983	1895	1895	1895	1895	0
302	20240216	134400	168790983	1895	1895	1895	1895	0
303	20240216	134300	168790983	1895	1895	1895	1895	0
304	20240216	134200	168790983	1895	1895	1895	1895	0
305	20240216	134100	168790983	1895	1895	1895	1895	250
306	20240216	134000	168317233	1895	1895	1895	1895	0
307	20240216	133900	168317233	1895	1895	1895	1895	0
308	20240216	133800	168317233	1895	1895	1895	1895	0
309	20240216	133700	168317233	1895	1895	1895	1895	0
310	20240216	133600	168317233	1895	1895	1895	1895	0
311	20240216	133500	168317233	1895	1895	1895	1895	0
312	20240216	133400	168317233	1895	1895	1895	1895	0
313	20240216	133300	168317233	1895	1895	1895	1895	0
314	20240216	133200	168317233	1895	1895	1895	1895	0
315	20240216	133100	168317233	1895	1895	1895	1895	0
316	20240216	133000	168317233	1895	1895	1895	1895	366
317	20240216	132900	167623663	1895	1895	1895	1895	0
318	20240216	132800	167623663	1895	1895	1895	1895	2
319	20240216	132700	167619873	1895	1895	1895	1895	0
320	20240216	132600	167619873	1895	1895	1895	1895	0
321	20240216	132500	167619873	1895	1895	1895	1895	0
322	20240216	132400	167619873	1895	1895	1895	1895	0
323	20240216	132300	167619873	1895	1895	1895	1895	0
324	20240216	132200	167619873	1895	1895	1895	1895	0
325	20240216	132100	167619873	1895	1895	1895	1895	0
326	20240216	132000	167619873	1895	1895	1895	1895	0
327	20240216	131900	167619873	1895	1895	1895	1895	0
328	20240216	131800	167619873	1895	1898	1899	1895	1059
329	20240216	131700	165611917	1898	1898	1898	1898	0
330	20240216	131600	165611917	1898	1898	1898	1898	2
331	20240216	131500	165608121	1898	1898	1898	1898	1
332	20240216	131400	165606223	1898	1898	1898	1898	4
333	20240216	131300	165598631	1898	1898	1898	1898	0
334	20240216	131200	165598631	1898	1898	1898	1898	4
335	20240216	131100	165591039	1898	1898	1898	1898	13
336	20240216	131000	165566365	1899	1899	1899	1899	0
337	20240216	130900	165566365	1899	1899	1899	1899	0
338	20240216	130800	165566365	1899	1899	1899	1899	0
339	20240216	130700	165566365	1899	1899	1899	1899	738
340	20240216	130600	164164903	1899	1899	1899	1899	0
341	20240216	130500	164164903	1899	1899	1899	1899	0
342	20240216	130400	164164903	1899	1899	1899	1899	5
343	20240216	130300	164155408	1899	1899	1899	1899	0
344	20240216	130200	164155408	1899	1899	1899	1899	0
345	20240216	130100	164155408	1899	1899	1899	1899	0
346	20240216	130000	164155408	1899	1899	1899	1899	0
347	20240216	125900	164155408	1899	1899	1899	1899	0
348	20240216	125800	164155408	1899	1899	1899	1899	0
349	20240216	125700	164155408	1899	1899	1899	1899	0
350	20240216	125600	164155408	1899	1899	1899	1899	0
351	20240216	125500	164155408	1899	1899	1899	1899	0
352	20240216	125400	164155408	1899	1895	1899	1895	3183
353	20240216	125300	158116384	1892	1892	1892	1892	0
354	20240216	125200	158116384	1892	1892	1892	1892	0
355	20240216	125100	158116384	1892	1892	1892	1892	0
356	20240216	125000	158116384	1892	1892	1892	1892	0
357	20240216	124900	158116384	1892	1892	1892	1892	0
358	20240216	124800	158116384	1892	1892	1892	1892	0
359	20240216	124700	158116384	1892	1892	1892	1892	0
360	20240216	124600	158116384	1892	1892	1892	1892	1
361	20240216	124500	158114492	1892	1892	1892	1892	0
362	20240216	124400	158114492	1892	1892	1892	1892	50
363	20240216	124300	158019892	1892	1892	1892	1892	0
364	20240216	124200	158019892	1892	1892	1892	1892	0
365	20240216	124100	158019892	1892	1892	1892	1892	2
366	20240216	124000	158016108	1895	1895	1895	1895	0
367	20240216	123900	158016108	1895	1895	1895	1895	3
368	20240216	123800	158010423	1895	1895	1895	1895	4
369	20240216	123700	158002843	1895	1895	1895	1895	0
370	20240216	123600	158002843	1895	1895	1895	1895	0
371	20240216	123500	158002843	1895	1895	1895	1895	400
372	20240216	123400	157244843	1895	1895	1895	1895	0
373	20240216	123300	157244843	1895	1895	1895	1895	0
374	20240216	123200	157244843	1895	1895	1895	1895	0
375	20240216	123100	157244843	1895	1895	1895	1895	0
376	20240216	123000	157244843	1895	1895	1895	1895	715
377	20240216	122900	155889918	1895	1892	1895	1892	2038
378	20240216	122800	152029014	1892	1892	1892	1892	7
379	20240216	122700	152015770	1892	1892	1892	1892	0
380	20240216	122600	152015770	1892	1891	1892	1891	882
381	20240216	122500	150347907	1892	1892	1892	1892	0
382	20240216	122400	150347907	1892	1892	1892	1892	2053
383	20240216	122300	146463631	1893	1893	1893	1893	0
384	20240216	122200	146463631	1893	1894	1894	1893	484
385	20240216	122100	145546984	1895	1894	1895	1894	1937
386	20240216	122000	141876406	1895	1895	1895	1895	100
387	20240216	121900	141686906	1895	1895	1895	1895	10
388	20240216	121800	141667956	1895	1895	1895	1895	0
389	20240216	121700	141667956	1895	1895	1895	1895	133
390	20240216	121600	141415921	1893	1893	1893	1893	0
391	20240216	121500	141415921	1893	1893	1893	1893	0
392	20240216	121400	141415921	1893	1893	1893	1893	601
393	20240216	121300	140278228	1893	1894	1894	1893	162
394	20240216	121200	139971561	1893	1893	1893	1893	0
395	20240216	121100	139971561	1893	1893	1893	1893	0
396	20240216	121000	139971561	1893	1893	1893	1893	0
397	20240216	120900	139971561	1893	1893	1893	1893	0
398	20240216	120800	139971561	1893	1894	1894	1893	164
399	20240216	120700	139661050	1895	1895	1895	1895	40
400	20240216	120600	139585250	1895	1895	1895	1895	20
401	20240216	120500	139547350	1895	1895	1895	1895	0
402	20240216	120400	139547350	1895	1895	1895	1895	0
403	20240216	120300	139547350	1895	1895	1895	1895	2600
404	20240216	120200	134620350	1896	1896	1896	1896	1
405	20240216	120100	134618454	1895	1895	1895	1895	0
406	20240216	120000	134618454	1895	1895	1895	1895	172
407	20240216	115900	134292514	1896	1896	1896	1896	0
408	20240216	115800	134292514	1896	1896	1896	1896	0
409	20240216	115700	134292514	1896	1896	1896	1896	0
410	20240216	115600	134292514	1896	1896	1896	1896	0
411	20240216	115500	134292514	1896	1896	1896	1896	172
412	20240216	115400	133966402	1895	1895	1895	1895	0
413	20240216	115300	133966402	1895	1895	1895	1895	750
414	20240216	115200	132545152	1895	1895	1895	1895	0
415	20240216	115100	132545152	1895	1895	1895	1895	0
416	20240216	115000	132545152	1895	1895	1895	1895	400
417	20240216	114900	131787152	1895	1895	1895	1895	0
418	20240216	114800	131787152	1895	1895	1895	1895	0
419	20240216	114700	131787152	1895	1895	1895	1895	0
420	20240216	114600	131787152	1895	1895	1895	1895	0
421	20240216	114500	131787152	1895	1895	1895	1895	282
422	20240216	114400	131252762	1895	1895	1895	1895	495
423	20240216	114300	130314737	1895	1895	1895	1895	3135
424	20240216	114200	124373912	1896	1896	1896	1896	0
425	20240216	114100	124373912	1896	1896	1896	1896	8
426	20240216	114000	124358744	1895	1895	1895	1895	0
427	20240216	113900	124358744	1895	1895	1895	1895	0
428	20240216	113800	124358744	1895	1895	1895	1895	0
429	20240216	113700	124358744	1895	1897	1897	1895	1375
430	20240216	113600	121752699	1898	1898	1898	1898	0
431	20240216	113500	121752699	1898	1898	1898	1898	231
432	20240216	113400	121314261	1898	1898	1898	1898	5
433	20240216	113300	121304771	1898	1898	1898	1898	0
434	20240216	113200	121304771	1898	1898	1898	1898	0
435	20240216	113100	121304771	1898	1898	1898	1898	25
436	20240216	113000	121257321	1898	1898	1898	1898	5
437	20240216	112900	121247831	1897	1897	1897	1897	0
438	20240216	112800	121247831	1897	1897	1897	1897	0
439	20240216	112700	121247831	1897	1897	1897	1897	0
440	20240216	112600	121247831	1897	1897	1897	1897	0
441	20240216	112500	121247831	1897	1897	1897	1897	0
442	20240216	112400	121247831	1897	1897	1897	1897	0
443	20240216	112300	121247831	1897	1897	1897	1897	0
444	20240216	112200	121247831	1897	1897	1897	1897	0
445	20240216	112100	121247831	1897	1897	1897	1897	10
446	20240216	112000	121228861	1897	1897	1897	1897	0
447	20240216	111900	121228861	1897	1897	1897	1897	0
448	20240216	111800	121228861	1897	1897	1897	1897	0
449	20240216	111700	121228861	1897	1897	1897	1897	0
450	20240216	111600	121228861	1897	1896	1897	1896	32
451	20240216	111500	121168158	1896	1896	1896	1896	9
452	20240216	111400	121151094	1895	1896	1896	1895	468
453	20240216	111300	120264224	1895	1895	1895	1895	0
454	20240216	111200	120264224	1895	1895	1895	1895	0
455	20240216	111100	120264224	1895	1895	1895	1895	300
456	20240216	111000	119695724	1896	1897	1897	1896	177
457	20240216	110900	119360035	1897	1897	1897	1897	100
458	20240216	110800	119170335	1898	1898	1898	1898	0
459	20240216	110700	119170335	1898	1898	1898	1898	0
460	20240216	110600	119170335	1898	1898	1898	1898	388
461	20240216	110500	118433911	1898	1898	1898	1898	510
462	20240216	110400	117465931	1898	1898	1898	1898	30
463	20240216	110300	117408991	1897	1897	1897	1897	0
464	20240216	110200	117408991	1897	1897	1897	1897	10
465	20240216	110100	117390021	1897	1898	1898	1897	13
466	20240216	110000	117365352	1898	1898	1898	1898	5
467	20240216	105900	117355862	1898	1898	1898	1898	0
468	20240216	105800	117355862	1898	1898	1898	1898	2
469	20240216	105700	117352066	1898	1898	1898	1898	0
470	20240216	105600	117352066	1898	1898	1898	1898	0
471	20240216	105500	117352066	1898	1898	1898	1898	2
472	20240216	105400	117348270	1895	1895	1895	1895	0
473	20240216	105300	117348270	1895	1897	1897	1895	1368
474	20240216	105200	114754435	1898	1898	1898	1898	0
475	20240216	105100	114754435	1898	1897	1898	1897	92
476	20240216	105000	114579899	1896	1896	1896	1896	0
477	20240216	104900	114579899	1896	1896	1896	1896	0
478	20240216	104800	114579899	1896	1896	1896	1896	12
479	20240216	104700	114557147	1896	1896	1896	1896	0
480	20240216	104600	114557147	1896	1896	1896	1896	0
481	20240216	104500	114557147	1896	1896	1896	1896	0
482	20240216	104400	114557147	1896	1896	1896	1896	0
483	20240216	104300	114557147	1896	1896	1896	1896	0
484	20240216	104200	114557147	1896	1896	1896	1896	1
485	20240216	104100	114555251	1895	1895	1895	1895	0
486	20240216	104000	114555251	1895	1895	1895	1895	0
487	20240216	103900	114555251	1895	1895	1895	1895	0
488	20240216	103800	114555251	1895	1895	1895	1895	1
489	20240216	103700	114553356	1896	1896	1896	1896	254
490	20240216	103600	114071772	1896	1896	1896	1896	0
491	20240216	103500	114071772	1896	1896	1896	1896	0
492	20240216	103400	114071772	1896	1896	1896	1896	142
493	20240216	103300	113802540	1895	1895	1895	1895	0
494	20240216	103200	113802540	1895	1895	1895	1895	0
495	20240216	103100	113802540	1895	1895	1895	1895	0
496	20240216	103000	113802540	1895	1895	1895	1895	0
497	20240216	102900	113802540	1895	1895	1895	1895	0
498	20240216	102800	113802540	1895	1895	1895	1895	0
499	20240216	102700	113802540	1895	1895	1895	1895	0
500	20240216	102600	113802540	1895	1895	1895	1895	0
501	20240216	102500	113802540	1895	1895	1895	1895	0
502	20240216	102400	113802540	1895	1895	1895	1895	0
503	20240216	102300	113802540	1895	1895	1895	1895	0
504	20240216	102200	113802540	1895	1895	1895	1895	0
505	20240216	102100	113802540	1895	1893	1895	1893	2520
506	20240216	102000	109027480	1893	1893	1893	1893	100
507	20240216	101900	108838180	1893	1893	1893	1893	5
508	20240216	101800	108828715	1891	1891	1891	1891	84
509	20240216	101700	108669871	1889	1890	1890	1889	2165
510	20240216	101600	104580025	1890	1891	1891	1890	2506
511	20240216	101500	99843179	1890	1890	1890	1890	537
512	20240216	101400	98828249	1891	1892	1892	1891	64
513	20240216	101300	98707224	1892	1892	1892	1892	102
514	20240216	101200	98514240	1893	1893	1893	1893	1
515	20240216	101100	98512347	1892	1890	1892	1890	419
516	20240216	101000	97719839	1890	1890	1890	1890	2
517	20240216	100900	97716059	1890	1893	1893	1890	740
518	20240216	100800	96316492	1894	1893	1894	1893	317
519	20240216	100700	95716401	1893	1893	1893	1893	402
520	20240216	100600	94955415	1893	1893	1894	1893	1072
521	20240216	100500	92925119	1893	1893	1893	1893	669
522	20240216	100400	91658702	1894	1894	1894	1894	1505
523	20240216	100300	88808232	1894	1896	1896	1894	123
524	20240216	100200	88575147	1896	1896	1896	1896	2
525	20240216	100100	88571355	1896	1895	1896	1895	77
526	20240216	100000	88425380	1896	1896	1896	1896	10
527	20240216	095900	88406420	1895	1896	1896	1895	1897
528	20240216	095800	84809752	1895	1896	1896	1895	4000
529	20240216	095700	77226752	1896	1896	1896	1896	2008
530	20240216	095600	73419584	1896	1898	1898	1896	6871
531	20240216	095500	60390445	1898	1898	1898	1898	0
532	20240216	095400	60390445	1898	1898	1898	1898	0
533	20240216	095300	60390445	1898	1898	1898	1898	11
534	20240216	095200	60369567	1898	1898	1898	1898	1451
535	20240216	095100	57615569	1898	1899	1899	1898	1517
536	20240216	095000	54736158	1900	1900	1900	1900	1
537	20240216	094900	54734258	1899	1899	1899	1899	1500
538	20240216	094800	51885758	1900	1900	1900	1900	18
539	20240216	094700	51851558	1900	1900	1900	1900	1056
540	20240216	094600	49845158	1900	1900	1900	1900	0
541	20240216	094500	49845158	1900	1900	1900	1900	1
542	20240216	094400	49843258	1903	1903	1903	1903	0
543	20240216	094300	49843258	1903	1901	1903	1900	251
544	20240216	094200	49366309	1903	1903	1903	1903	0
545	20240216	094100	49366309	1903	1903	1903	1903	0
546	20240216	094000	49366309	1903	1903	1903	1903	0
547	20240216	093900	49366309	1903	1903	1903	1903	0
548	20240216	093800	49366309	1903	1903	1903	1903	0
549	20240216	093700	49366309	1903	1903	1903	1903	3
550	20240216	093600	49360600	1903	1903	1903	1903	13
551	20240216	093500	49335861	1901	1901	1901	1900	1058
552	20240216	093400	47325288	1903	1903	1903	1903	0
553	20240216	093300	47325288	1903	1903	1903	1903	9
554	20240216	093200	47308161	1903	1903	1903	1903	33
555	20240216	093100	47245362	1901	1901	1901	1901	280
556	20240216	093000	46713082	1903	1903	1903	1903	5
557	20240216	092900	46703567	1901	1901	1901	1901	0
558	20240216	092800	46703567	1901	1901	1901	1901	34
559	20240216	092700	46638933	1902	1902	1902	1902	0
560	20240216	092600	46638933	1902	1902	1902	1902	750
561	20240216	092500	45212433	1902	1902	1902	1902	1352
562	20240216	092400	42640929	1905	1907	1907	1905	7866
563	20240216	092300	27643719	1907	1902	1907	1902	3348
564	20240216	092200	21266430	1910	1910	1910	1910	2
565	20240216	092100	21262610	1910	1910	1910	1910	0
566	20240216	092000	21262610	1910	1910	1910	1910	4
567	20240216	091900	21254970	1910	1910	1910	1910	24
568	20240216	091800	21209130	1910	1910	1910	1910	4
569	20240216	091700	21201490	1910	1910	1910	1910	6
570	20240216	091600	21190030	1910	1909	1910	1909	20
571	20240216	091500	21151849	1910	1910	1911	1901	2230
572	20240216	091400	16902010	1911	1911	1911	1911	33
573	20240216	091300	16838947	1911	1904	1912	1904	97
574	20240216	091200	16653858	1902	1902	1902	1901	840
575	20240216	091100	15056374	1901	1900	1903	1900	436
576	20240216	091000	14227942	1903	1905	1911	1899	5077
577	20240216	090900	4579383	1911	1909	1911	1906	32
578	20240216	090800	4518356	1912	1912	1912	1912	50
579	20240216	090700	4422756	1912	1912	1912	1912	0
580	20240216	090600	4422756	1912	1907	1912	1907	18
581	20240216	090500	4388425	1915	1915	1915	1915	0
582	20240216	090400	4388425	1915	1915	1915	1915	0
583	20240216	090300	4388425	1915	1915	1915	1915	1213
584	20240216	090200	2065530	1917	1908	1917	1908	11
585	20240216	090100	2044533	1917	1916	1917	1916	2
586	20240216	090000	2040700	1910	1918	1918	1910	1064