KissMeData/032580/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191300	782612259	1600	1600	1600	1600	3571
3	20240216	191200	782612259	1600	1600	1600	1600	0
4	20240216	191100	782612259	1600	1600	1600	1600	0
5	20240216	191000	782612259	1600	1600	1600	1600	0
6	20240216	190900	782612259	1600	1600	1600	1600	0
7	20240216	190800	782612259	1600	1600	1600	1600	0
8	20240216	190700	782612259	1600	1600	1600	1600	0
9	20240216	190600	782612259	1600	1600	1600	1600	0
10	20240216	190500	782612259	1600	1600	1600	1600	0
11	20240216	190400	782612259	1600	1600	1600	1600	0
12	20240216	190300	782612259	1600	1600	1600	1600	0
13	20240216	190200	782612259	1600	1600	1600	1600	0
14	20240216	190100	782612259	1600	1600	1600	1600	0
15	20240216	190000	782612259	1600	1600	1600	1600	0
16	20240216	185900	782612259	1600	1600	1600	1600	0
17	20240216	185800	782612259	1600	1600	1600	1600	0
18	20240216	185700	782612259	1600	1600	1600	1600	0
19	20240216	185600	782612259	1600	1600	1600	1600	0
20	20240216	185500	782612259	1600	1600	1600	1600	0
21	20240216	185400	782612259	1600	1600	1600	1600	0
22	20240216	185300	782612259	1600	1600	1600	1600	0
23	20240216	185200	782612259	1600	1600	1600	1600	0
24	20240216	185100	782612259	1600	1600	1600	1600	0
25	20240216	185000	782612259	1600	1600	1600	1600	0
26	20240216	184900	782612259	1600	1600	1600	1600	0
27	20240216	184800	782612259	1600	1600	1600	1600	0
28	20240216	184700	782612259	1600	1600	1600	1600	0
29	20240216	184600	782612259	1600	1600	1600	1600	0
30	20240216	184500	782612259	1600	1600	1600	1600	0
31	20240216	184400	782612259	1600	1600	1600	1600	0
32	20240216	184300	782612259	1600	1600	1600	1600	3571
33	20240216	184200	782612259	1600	1600	1600	1600	0
34	20240216	184100	782612259	1600	1600	1600	1600	0
35	20240216	184000	782612259	1600	1600	1600	1600	0
36	20240216	183900	782612259	1600	1600	1600	1600	0
37	20240216	183800	782612259	1600	1600	1600	1600	0
38	20240216	183700	782612259	1600	1600	1600	1600	0
39	20240216	183600	782612259	1600	1600	1600	1600	0
40	20240216	183500	782612259	1600	1600	1600	1600	0
41	20240216	183400	782612259	1600	1600	1600	1600	0
42	20240216	183300	782612259	1600	1600	1600	1600	0
43	20240216	183200	782612259	1600	1600	1600	1600	0
44	20240216	183100	782612259	1600	1600	1600	1600	0
45	20240216	183000	782612259	1600	1600	1600	1600	0
46	20240216	182900	782612259	1600	1600	1600	1600	0
47	20240216	182800	782612259	1600	1600	1600	1600	0
48	20240216	182700	782612259	1600	1600	1600	1600	0
49	20240216	182600	782612259	1600	1600	1600	1600	0
50	20240216	182500	782612259	1600	1600	1600	1600	0
51	20240216	182400	782612259	1600	1600	1600	1600	0
52	20240216	182300	782612259	1600	1600	1600	1600	0
53	20240216	182200	782612259	1600	1600	1600	1600	0
54	20240216	182100	782612259	1600	1600	1600	1600	0
55	20240216	182000	782612259	1600	1600	1600	1600	0
56	20240216	181900	782612259	1600	1600	1600	1600	0
57	20240216	181800	782612259	1600	1600	1600	1600	0
58	20240216	181700	782612259	1600	1600	1600	1600	0
59	20240216	181600	782612259	1600	1600	1600	1600	0
60	20240216	181500	782612259	1600	1600	1600	1600	0
61	20240216	181400	782612259	1600	1600	1600	1600	0
62	20240216	181300	782612259	1600	1600	1600	1600	3571
63	20240216	181200	782612259	1600	1600	1600	1600	0
64	20240216	181100	782612259	1600	1600	1600	1600	0
65	20240216	181000	782612259	1600	1600	1600	1600	0
66	20240216	180900	782612259	1600	1600	1600	1600	0
67	20240216	180800	782612259	1600	1600	1600	1600	0
68	20240216	180700	782612259	1600	1600	1600	1600	0
69	20240216	180600	782612259	1600	1600	1600	1600	0
70	20240216	180500	782612259	1600	1600	1600	1600	0
71	20240216	180400	782612259	1600	1600	1600	1600	0
72	20240216	180300	782612259	1600	1600	1600	1600	0
73	20240216	180200	782612259	1600	1600	1600	1600	0
74	20240216	180100	782612259	1600	1600	1600	1600	0
75	20240216	180000	782612259	1600	1600	1600	1600	0
76	20240216	175900	782612259	1600	1600	1600	1600	0
77	20240216	175800	782612259	1600	1600	1600	1600	0
78	20240216	175700	782612259	1600	1600	1600	1600	0
79	20240216	175600	782612259	1600	1600	1600	1600	0
80	20240216	175500	782612259	1600	1600	1600	1600	0
81	20240216	175400	782612259	1600	1600	1600	1600	0
82	20240216	175300	782612259	1600	1600	1600	1600	0
83	20240216	175200	782612259	1600	1600	1600	1600	0
84	20240216	175100	782612259	1600	1600	1600	1600	0
85	20240216	175000	782612259	1600	1600	1600	1600	0
86	20240216	174900	782612259	1600	1600	1600	1600	0
87	20240216	174800	782612259	1600	1600	1600	1600	0
88	20240216	174700	782612259	1600	1600	1600	1600	0
89	20240216	174600	782612259	1600	1600	1600	1600	0
90	20240216	174500	782612259	1600	1600	1600	1600	0
91	20240216	174400	782612259	1600	1600	1600	1600	0
92	20240216	174300	782612259	1600	1600	1600	1600	3571
93	20240216	174200	782612259	1600	1600	1600	1600	0
94	20240216	174100	782612259	1600	1600	1600	1600	0
95	20240216	174000	782612259	1600	1600	1600	1600	0
96	20240216	173900	782612259	1600	1600	1600	1600	0
97	20240216	173800	782612259	1600	1600	1600	1600	0
98	20240216	173700	782612259	1600	1600	1600	1600	0
99	20240216	173600	782612259	1600	1600	1600	1600	0
100	20240216	173500	782612259	1600	1600	1600	1600	0
101	20240216	173400	782612259	1600	1600	1600	1600	0
102	20240216	173300	782612259	1600	1600	1600	1600	0
103	20240216	173200	782612259	1600	1600	1600	1600	0
104	20240216	173100	782612259	1600	1600	1600	1600	0
105	20240216	173000	782612259	1600	1600	1600	1600	0
106	20240216	172900	782612259	1600	1600	1600	1600	0
107	20240216	172800	782612259	1600	1600	1600	1600	0
108	20240216	172700	782612259	1600	1600	1600	1600	0
109	20240216	172600	782612259	1600	1600	1600	1600	0
110	20240216	172500	782612259	1600	1600	1600	1600	0
111	20240216	172400	782612259	1600	1600	1600	1600	0
112	20240216	172300	782612259	1600	1600	1600	1600	0
113	20240216	172200	782612259	1600	1600	1600	1600	0
114	20240216	172100	782612259	1600	1600	1600	1600	0
115	20240216	172000	782612259	1600	1600	1600	1600	0
116	20240216	171900	782612259	1600	1600	1600	1600	0
117	20240216	171800	782612259	1600	1600	1600	1600	0
118	20240216	171700	782612259	1600	1600	1600	1600	0
119	20240216	171600	782612259	1600	1600	1600	1600	0
120	20240216	171500	782612259	1600	1600	1600	1600	0
121	20240216	171400	782612259	1600	1600	1600	1600	0
122	20240216	171300	782612259	1600	1600	1600	1600	3571
123	20240216	171200	782612259	1600	1600	1600	1600	0
124	20240216	171100	782612259	1600	1600	1600	1600	0
125	20240216	171000	782612259	1600	1600	1600	1600	0
126	20240216	170900	782612259	1600	1600	1600	1600	0
127	20240216	170800	782612259	1600	1600	1600	1600	0
128	20240216	170700	782612259	1600	1600	1600	1600	0
129	20240216	170600	782612259	1600	1600	1600	1600	0
130	20240216	170500	782612259	1600	1600	1600	1600	0
131	20240216	170400	782612259	1600	1600	1600	1600	0
132	20240216	170300	782612259	1600	1600	1600	1600	0
133	20240216	170200	782612259	1600	1600	1600	1600	0
134	20240216	170100	782612259	1600	1600	1600	1600	0
135	20240216	170000	782612259	1600	1600	1600	1600	0
136	20240216	165900	782612259	1600	1600	1600	1600	0
137	20240216	165800	782612259	1600	1600	1600	1600	0
138	20240216	165700	782612259	1600	1600	1600	1600	0
139	20240216	165600	782612259	1600	1600	1600	1600	0
140	20240216	165500	782612259	1600	1600	1600	1600	0
141	20240216	165400	782612259	1600	1600	1600	1600	0
142	20240216	165300	782612259	1600	1600	1600	1600	0
143	20240216	165200	782612259	1600	1600	1600	1600	0
144	20240216	165100	782612259	1600	1600	1600	1600	0
145	20240216	165000	782612259	1600	1600	1600	1600	0
146	20240216	164900	782612259	1600	1600	1600	1600	0
147	20240216	164800	782612259	1600	1600	1600	1600	0
148	20240216	164700	782612259	1600	1600	1600	1600	0
149	20240216	164600	782612259	1600	1600	1600	1600	0
150	20240216	164500	782612259	1600	1600	1600	1600	0
151	20240216	164400	782612259	1600	1600	1600	1600	0
152	20240216	164300	782612259	1600	1600	1600	1600	3571
153	20240216	164200	782612259	1600	1600	1600	1600	0
154	20240216	164100	782612259	1600	1600	1600	1600	0
155	20240216	164000	782612259	1600	1600	1600	1600	0
156	20240216	163900	782612259	1600	1600	1600	1600	0
157	20240216	163800	782612259	1600	1600	1600	1600	0
158	20240216	163700	782612259	1600	1600	1600	1600	0
159	20240216	163600	782612259	1600	1600	1600	1600	0
160	20240216	163500	782612259	1600	1600	1600	1600	0
161	20240216	163400	782612259	1600	1600	1600	1600	0
162	20240216	163300	782612259	1600	1600	1600	1600	0
163	20240216	163200	782612259	1600	1600	1600	1600	0
164	20240216	163100	782612259	1600	1600	1600	1600	0
165	20240216	163000	782612259	1600	1600	1600	1600	0
166	20240216	162900	782612259	1600	1600	1600	1600	0
167	20240216	162800	782612259	1600	1600	1600	1600	0
168	20240216	162700	782612259	1600	1600	1600	1600	0
169	20240216	162600	782612259	1600	1600	1600	1600	0
170	20240216	162500	782612259	1600	1600	1600	1600	0
171	20240216	162400	782612259	1600	1600	1600	1600	0
172	20240216	162300	782612259	1600	1600	1600	1600	0
173	20240216	162200	782612259	1600	1600	1600	1600	0
174	20240216	162100	782612259	1600	1600	1600	1600	0
175	20240216	162000	782612259	1600	1600	1600	1600	0
176	20240216	161900	782612259	1600	1600	1600	1600	0
177	20240216	161800	782612259	1600	1600	1600	1600	0
178	20240216	161700	782612259	1600	1600	1600	1600	0
179	20240216	161600	782612259	1600	1600	1600	1600	0
180	20240216	161500	782612259	1600	1600	1600	1600	0
181	20240216	161400	782612259	1600	1600	1600	1600	0
182	20240216	161300	782612259	1600	1600	1600	1600	3571
183	20240216	161200	782612259	1600	1600	1600	1600	0
184	20240216	161100	782612259	1600	1600	1600	1600	0
185	20240216	161000	782612259	1600	1600	1600	1600	0
186	20240216	160900	782612259	1600	1600	1600	1600	0
187	20240216	160800	782612259	1600	1600	1600	1600	0
188	20240216	160700	782612259	1600	1600	1600	1600	0
189	20240216	160600	782612259	1600	1600	1600	1600	0
190	20240216	160500	782612259	1600	1600	1600	1600	0
191	20240216	160400	782612259	1600	1600	1600	1600	0
192	20240216	160300	782612259	1600	1600	1600	1600	0
193	20240216	160200	782612259	1600	1600	1600	1600	0
194	20240216	160100	782612259	1600	1600	1600	1600	0
195	20240216	160000	782612259	1600	1600	1600	1600	0
196	20240216	155900	782612259	1600	1600	1600	1600	0
197	20240216	155800	782612259	1600	1600	1600	1600	0
198	20240216	155700	782612259	1600	1600	1600	1600	0
199	20240216	155600	782612259	1600	1600	1600	1600	0
200	20240216	155500	782612259	1600	1600	1600	1600	0
201	20240216	155400	782612259	1600	1600	1600	1600	0
202	20240216	155300	782612259	1600	1600	1600	1600	0
203	20240216	155200	782612259	1600	1600	1600	1600	0
204	20240216	155100	782612259	1600	1600	1600	1600	0
205	20240216	155000	782612259	1600	1600	1600	1600	0
206	20240216	154900	782612259	1600	1600	1600	1600	0
207	20240216	154800	782612259	1600	1600	1600	1600	0
208	20240216	154700	782612259	1600	1600	1600	1600	0
209	20240216	154600	782612259	1600	1600	1600	1600	0
210	20240216	154500	782612259	1600	1600	1600	1600	0
211	20240216	154400	782612259	1600	1600	1600	1600	0
212	20240216	154300	782612259	1600	1600	1600	1600	3571
213	20240216	154200	782612259	1600	1600	1600	1600	0
214	20240216	154100	782612259	1600	1600	1600	1600	0
215	20240216	154000	782612259	1600	1600	1600	1600	0
216	20240216	153900	782612259	1600	1600	1600	1600	0
217	20240216	153800	782612259	1600	1600	1600	1600	0
218	20240216	153700	782612259	1600	1600	1600	1600	0
219	20240216	153600	782612259	1600	1600	1600	1600	0
220	20240216	153500	782612259	1600	1600	1600	1600	0
221	20240216	153400	782612259	1600	1600	1600	1600	0
222	20240216	153300	782612259	1600	1600	1600	1600	0
223	20240216	153200	782612259	1600	1600	1600	1600	0
224	20240216	153100	782612259	1600	1600	1600	1600	0
225	20240216	153000	782612259	1600	1600	1600	1600	3571
226	20240216	152900	776898659	1604	1604	1604	1604	0
227	20240216	152800	776898659	1604	1604	1604	1604	0
228	20240216	152700	776898659	1604	1604	1604	1604	0
229	20240216	152600	776898659	1604	1604	1604	1604	0
230	20240216	152500	776898659	1604	1604	1604	1604	0
231	20240216	152400	776898659	1604	1604	1604	1604	0
232	20240216	152300	776898659	1604	1604	1604	1604	0
233	20240216	152200	776898659	1604	1604	1604	1604	0
234	20240216	152100	776898659	1604	1604	1604	1604	0
235	20240216	152000	776898659	1604	1604	1604	1604	0
236	20240216	151900	776898659	1604	1600	1604	1600	149
237	20240216	151800	776659905	1600	1603	1603	1600	461
238	20240216	151700	775921171	1604	1603	1604	1603	1102
239	20240216	151600	774154663	1604	1604	1604	1604	0
240	20240216	151500	774154663	1604	1604	1604	1604	0
241	20240216	151400	774154663	1604	1603	1604	1603	1789
242	20240216	151300	771285939	1603	1600	1603	1599	8
243	20240216	151200	771273133	1599	1600	1600	1599	500
244	20240216	151100	770473230	1600	1600	1600	1600	1016
245	20240216	151000	768847630	1605	1605	1605	1605	0
246	20240216	150900	768847630	1605	1603	1605	1603	6532
247	20240216	150800	758367541	1602	1601	1602	1601	2965
248	20240216	150700	753618613	1600	1600	1600	1599	875
249	20240216	150600	752218695	1596	1599	1600	1596	1019
250	20240216	150500	750588422	1599	1599	1599	1599	15
251	20240216	150400	750564437	1594	1598	1598	1594	3544
252	20240216	150300	744911370	1599	1597	1599	1597	375
253	20240216	150200	744312034	1598	1597	1598	1597	72
254	20240216	150100	744197014	1598	1596	1598	1596	1029
255	20240216	150000	742554530	1596	1596	1596	1594	3679
256	20240216	145900	736688790	1597	1597	1597	1597	1
257	20240216	145800	736687193	1597	1597	1598	1597	729
258	20240216	145700	735522865	1597	1598	1599	1597	1546
259	20240216	145600	733052614	1598	1598	1598	1598	1406
260	20240216	145500	730805826	1598	1598	1598	1598	4
261	20240216	145400	730799434	1600	1598	1600	1598	112
262	20240216	145300	730620456	1597	1597	1597	1597	15
263	20240216	145200	730596501	1597	1597	1597	1597	151
264	20240216	145100	730355354	1597	1598	1598	1597	279
265	20240216	145000	729909519	1597	1597	1597	1597	0
266	20240216	144900	729909519	1597	1598	1598	1597	8
267	20240216	144800	729896736	1599	1599	1599	1598	33
268	20240216	144700	729843993	1600	1599	1600	1599	2
269	20240216	144600	729840794	1601	1600	1601	1599	1003
270	20240216	144500	728235993	1600	1600	1600	1600	1730
271	20240216	144400	725467993	1600	1599	1600	1599	1000
272	20240216	144300	723868947	1600	1599	1600	1599	1000
273	20240216	144200	722269404	1600	1599	1600	1599	32
274	20240216	144100	722218209	1600	1600	1600	1600	6800
275	20240216	144000	711338209	1600	1600	1601	1600	1267
276	20240216	143900	709310434	1599	1598	1599	1598	149
277	20240216	143800	709072194	1598	1598	1598	1598	311
278	20240216	143700	708575216	1596	1596	1596	1596	0
279	20240216	143600	708575216	1596	1596	1596	1596	0
280	20240216	143500	708575216	1596	1596	1596	1596	2
281	20240216	143400	708572024	1596	1598	1598	1596	7
282	20240216	143300	708560850	1596	1596	1596	1596	2
283	20240216	143200	708557658	1599	1599	1599	1599	200
284	20240216	143100	708237858	1598	1595	1598	1595	445
285	20240216	143000	707526946	1596	1595	1596	1595	933
286	20240216	142900	706037920	1595	1595	1595	1595	19
287	20240216	142800	706007615	1598	1595	1598	1594	420
288	20240216	142700	705337730	1595	1596	1596	1595	99
289	20240216	142600	705179729	1596	1596	1596	1596	4
290	20240216	142500	705173345	1597	1597	1597	1597	0
291	20240216	142400	705173345	1597	1597	1597	1597	126
292	20240216	142300	704972123	1598	1598	1598	1598	138
293	20240216	142200	704751599	1599	1599	1599	1599	100
294	20240216	142100	704591699	1595	1595	1595	1595	6
295	20240216	142000	704582129	1595	1595	1600	1594	1911
296	20240216	141900	701533085	1595	1595	1595	1595	700
297	20240216	141800	700416585	1595	1595	1595	1595	0
298	20240216	141700	700416585	1595	1601	1601	1595	509
299	20240216	141600	699603507	1601	1598	1601	1598	119
300	20240216	141500	699413054	1597	1597	1597	1597	0
301	20240216	141400	699413054	1597	1597	1597	1597	220
302	20240216	141300	699061714	1597	1597	1597	1597	20
303	20240216	141200	699029774	1597	1597	1597	1597	322
304	20240216	141100	698515540	1597	1597	1597	1597	3
305	20240216	141000	698510749	1597	1597	1597	1597	123
306	20240216	140900	698314318	1597	1597	1599	1597	1987
307	20240216	140800	695140941	1597	1596	1600	1596	21
308	20240216	140700	695107411	1601	1601	1601	1596	11
309	20240216	140600	695089815	1600	1600	1600	1600	2900
310	20240216	140500	690449815	1600	1600	1600	1600	30
311	20240216	140400	690401815	1601	1601	1601	1601	0
312	20240216	140300	690401815	1601	1589	1601	1589	920
313	20240216	140200	688937807	1588	1598	1598	1588	20
314	20240216	140100	688906037	1599	1599	1599	1599	0
315	20240216	140000	688906037	1599	1599	1599	1599	0
316	20240216	135900	688906037	1599	1599	1599	1599	0
317	20240216	135800	688906037	1599	1599	1599	1599	0
318	20240216	135700	688906037	1599	1601	1601	1599	211
319	20240216	135600	688568434	1602	1602	1602	1602	1
320	20240216	135500	688566832	1601	1601	1601	1601	617
321	20240216	135400	687579015	1601	1600	1601	1600	64
322	20240216	135300	687476552	1600	1600	1600	1600	0
323	20240216	135200	687476552	1600	1599	1600	1599	2267
324	20240216	135100	683849523	1599	1599	1599	1599	414
325	20240216	135000	683187537	1599	1599	1599	1599	412
326	20240216	134900	682528749	1599	1599	1599	1599	287
327	20240216	134800	682069836	1599	1599	1599	1599	0
328	20240216	134700	682069836	1599	1598	1599	1598	36
329	20240216	134600	682012277	1589	1599	1599	1589	2500
330	20240216	134500	678038407	1600	1599	1600	1599	255
331	20240216	134400	677630660	1599	1599	1599	1599	1
332	20240216	134300	677629061	1598	1598	1598	1598	1308
333	20240216	134200	675538877	1598	1598	1598	1598	0
334	20240216	134100	675538877	1598	1598	1598	1598	600
335	20240216	134000	674580077	1598	1599	1599	1598	310
336	20240216	133900	674084652	1598	1597	1598	1597	1689
337	20240216	133800	671387087	1589	1598	1598	1589	594
338	20240216	133700	670438868	1597	1598	1598	1597	381
339	20240216	133600	669830401	1598	1597	1598	1592	1050
340	20240216	133500	668158451	1598	1598	1598	1598	30
341	20240216	133400	668110511	1598	1597	1599	1597	2292
342	20240216	133300	664446525	1597	1597	1597	1597	286
343	20240216	133200	663989783	1597	1595	1597	1595	1035
344	20240216	133100	662338913	1587	1593	1595	1587	1098
345	20240216	133000	660589028	1587	1587	1587	1587	46
346	20240216	132900	660516026	1587	1587	1587	1587	0
347	20240216	132800	660516026	1587	1587	1587	1587	400
348	20240216	132700	659881226	1593	1593	1593	1593	36
349	20240216	132600	659823878	1590	1590	1590	1590	143
350	20240216	132500	659596508	1590	1593	1593	1590	105
351	20240216	132400	659429498	1592	1592	1592	1592	60
352	20240216	132300	659333978	1592	1592	1592	1592	241
353	20240216	132200	658950306	1592	1592	1592	1592	0
354	20240216	132100	658950306	1592	1592	1592	1592	464
355	20240216	132000	658211618	1592	1590	1592	1587	1438
356	20240216	131900	655927702	1590	1590	1590	1590	10
357	20240216	131800	655911802	1590	1592	1592	1590	22
358	20240216	131700	655876802	1590	1592	1593	1590	1148
359	20240216	131600	654050585	1590	1594	1594	1590	116
360	20240216	131500	653866105	1595	1590	1595	1590	36
361	20240216	131400	653808705	1590	1595	1595	1590	3533
362	20240216	131300	648188481	1596	1591	1596	1591	988
363	20240216	131200	646614228	1595	1595	1595	1590	22
364	20240216	131100	646579188	1596	1596	1596	1596	1
365	20240216	131000	646577592	1595	1595	1595	1595	882
366	20240216	130900	645170802	1595	1590	1595	1590	218
367	20240216	130800	644824172	1590	1590	1590	1590	60
368	20240216	130700	644728772	1590	1589	1590	1589	4700
369	20240216	130600	637256405	1589	1585	1589	1585	42
370	20240216	130500	637189671	1585	1587	1589	1585	2035
371	20240216	130400	633959850	1585	1585	1585	1585	9
372	20240216	130300	633945585	1586	1586	1586	1586	0
373	20240216	130200	633945585	1586	1586	1586	1586	62
374	20240216	130100	633847253	1587	1586	1587	1586	215
375	20240216	130000	633506261	1586	1586	1586	1586	33
376	20240216	125900	633453923	1586	1586	1586	1586	1
377	20240216	125800	633452337	1586	1586	1586	1586	102
378	20240216	125700	633290565	1586	1586	1586	1586	1
379	20240216	125600	633288979	1586	1586	1586	1586	5
380	20240216	125500	633281049	1587	1587	1587	1587	0
381	20240216	125400	633281049	1587	1586	1587	1584	3012
382	20240216	125300	628510016	1586	1585	1586	1585	1661
383	20240216	125200	625877143	1584	1584	1584	1584	13
384	20240216	125100	625856551	1584	1584	1584	1584	32
385	20240216	125000	625805863	1582	1582	1582	1582	433
386	20240216	124900	625120857	1582	1583	1583	1582	848
387	20240216	124800	623779311	1582	1582	1582	1582	0
388	20240216	124700	623779311	1582	1582	1582	1582	25
389	20240216	124600	623739761	1584	1585	1585	1584	689
390	20240216	124500	622648285	1585	1586	1586	1585	6
391	20240216	124400	622638774	1585	1586	1586	1585	1420
392	20240216	124300	620387154	1586	1587	1587	1586	1080
393	20240216	124200	618673274	1585	1585	1585	1585	0
394	20240216	124100	618673274	1585	1585	1585	1585	0
395	20240216	124000	618673274	1585	1585	1585	1585	25
396	20240216	123900	618633649	1585	1585	1585	1585	390
397	20240216	123800	618015499	1585	1585	1585	1585	311
398	20240216	123700	617522564	1585	1585	1585	1585	2136
399	20240216	123600	614137004	1585	1586	1587	1585	392
400	20240216	123500	613515605	1589	1585	1589	1585	500
401	20240216	123400	612723101	1584	1584	1584	1584	2
402	20240216	123300	612719933	1585	1583	1585	1583	472
403	20240216	123200	611972292	1583	1583	1583	1583	250
404	20240216	123100	611576542	1583	1583	1583	1583	1550
405	20240216	123000	609122892	1583	1583	1583	1583	3
406	20240216	122900	609118143	1582	1582	1582	1582	59
407	20240216	122800	609024805	1583	1582	1583	1582	1000
408	20240216	122700	607442303	1581	1581	1581	1581	9
409	20240216	122600	607428074	1581	1581	1581	1581	0
410	20240216	122500	607428074	1581	1581	1581	1581	0
411	20240216	122400	607428074	1581	1581	1581	1581	0
412	20240216	122300	607428074	1581	1581	1581	1581	0
413	20240216	122200	607428074	1581	1579	1581	1579	739
414	20240216	122100	606259725	1581	1579	1581	1578	79
415	20240216	122000	606134992	1582	1578	1582	1578	73
416	20240216	121900	606019794	1578	1578	1578	1578	1968
417	20240216	121800	602914290	1579	1583	1583	1579	10
418	20240216	121700	602898476	1578	1579	1579	1578	741
419	20240216	121600	601728940	1579	1579	1579	1579	1195
420	20240216	121500	599842035	1578	1578	1578	1578	0
421	20240216	121400	599842035	1578	1578	1578	1578	0
422	20240216	121300	599842035	1578	1579	1579	1578	4674
423	20240216	121200	592463475	1579	1580	1580	1579	2404
424	20240216	121100	588666479	1582	1582	1582	1582	15
425	20240216	121000	588642749	1588	1588	1588	1588	0
426	20240216	120900	588642749	1588	1588	1588	1588	0
427	20240216	120800	588642749	1588	1588	1588	1588	0
428	20240216	120700	588642749	1588	1588	1588	1588	20
429	20240216	120600	588610989	1588	1588	1588	1588	21
430	20240216	120500	588577641	1579	1579	1579	1579	0
431	20240216	120400	588577641	1579	1588	1588	1579	6112
432	20240216	120300	578909160	1590	1587	1590	1587	18
433	20240216	120200	578880561	1586	1590	1590	1586	13
434	20240216	120100	578859895	1591	1591	1591	1591	50
435	20240216	120000	578780345	1591	1591	1591	1591	0
436	20240216	115900	578780345	1591	1591	1591	1591	7
437	20240216	115800	578769208	1593	1593	1593	1593	0
438	20240216	115700	578769208	1593	1593	1593	1593	0
439	20240216	115600	578769208	1593	1593	1593	1593	0
440	20240216	115500	578769208	1593	1593	1593	1593	5
441	20240216	115400	578761243	1594	1594	1594	1594	0
442	20240216	115300	578761243	1594	1584	1594	1584	3
443	20240216	115200	578756481	1584	1584	1584	1584	1218
444	20240216	115100	576827169	1584	1588	1588	1584	2000
445	20240216	115000	573657926	1596	1588	1596	1588	61
446	20240216	114900	573561050	1588	1588	1588	1588	134
447	20240216	114800	573348258	1585	1585	1585	1585	0
448	20240216	114700	573348258	1585	1587	1587	1585	671
449	20240216	114600	572284489	1587	1588	1588	1587	24
450	20240216	114500	572246380	1598	1598	1598	1598	0
451	20240216	114400	572246380	1598	1590	1598	1590	61
452	20240216	114300	572149382	1598	1598	1598	1598	0
453	20240216	114200	572149382	1598	1598	1598	1598	9
454	20240216	114100	572135000	1600	1600	1600	1600	0
455	20240216	114000	572135000	1600	1586	1600	1586	10060
456	20240216	113900	556089477	1583	1583	1583	1583	718
457	20240216	113800	554952883	1581	1583	1583	1581	3064
458	20240216	113700	550102659	1583	1581	1583	1580	647
459	20240216	113600	549079839	1581	1581	1581	1581	147
460	20240216	113500	548847432	1581	1581	1581	1581	15
461	20240216	113400	548823717	1580	1580	1580	1580	0
462	20240216	113300	548823717	1580	1580	1580	1580	65
463	20240216	113200	548721017	1580	1581	1581	1580	201
464	20240216	113100	548403436	1580	1580	1580	1580	53
465	20240216	113000	548319696	1581	1581	1581	1581	100
466	20240216	112900	548161596	1581	1581	1581	1581	0
467	20240216	112800	548161596	1581	1581	1581	1581	20
468	20240216	112700	548129976	1581	1581	1581	1581	400
469	20240216	112600	547497576	1581	1581	1581	1581	684
470	20240216	112500	546416172	1581	1581	1581	1581	0
471	20240216	112400	546416172	1581	1581	1581	1581	0
472	20240216	112300	546416172	1581	1580	1581	1580	301
473	20240216	112200	545940591	1581	1581	1581	1581	1002
474	20240216	112100	544356429	1581	1581	1581	1581	1166
475	20240216	112000	542512983	1583	1583	1583	1583	1101
476	20240216	111900	540770100	1583	1583	1583	1583	1609
477	20240216	111800	538223053	1583	1579	1583	1578	3367
478	20240216	111700	532905975	1580	1581	1581	1580	1132
479	20240216	111600	531116715	1581	1582	1582	1581	39
480	20240216	111500	531055026	1581	1580	1581	1580	64
481	20240216	111400	530953905	1580	1583	1583	1580	1689
482	20240216	111300	528282921	1585	1582	1585	1582	13
483	20240216	111200	528262352	1586	1584	1586	1583	191
484	20240216	111100	527959893	1585	1586	1586	1585	151
485	20240216	111000	527720557	1583	1583	1583	1583	13
486	20240216	110900	527699978	1587	1587	1587	1587	8
487	20240216	110800	527687282	1588	1584	1588	1584	176
488	20240216	110700	527408080	1584	1587	1587	1584	704
489	20240216	110600	526291038	1587	1587	1587	1587	1500
490	20240216	110500	523910538	1587	1587	1587	1587	50
491	20240216	110400	523831188	1587	1588	1588	1587	249
492	20240216	110300	523435825	1588	1588	1588	1588	0
493	20240216	110200	523435825	1588	1588	1588	1588	0
494	20240216	110100	523435825	1588	1587	1588	1587	180
495	20240216	110000	523150005	1588	1588	1588	1587	1548
496	20240216	105900	520693188	1587	1586	1587	1586	1140
497	20240216	105800	518884013	1586	1586	1587	1586	1362
498	20240216	105700	516723880	1587	1586	1587	1586	314
499	20240216	105600	516225873	1586	1586	1587	1586	16
500	20240216	105500	516200490	1587	1586	1587	1586	230
501	20240216	105400	515835706	1586	1586	1586	1586	3
502	20240216	105300	515830948	1587	1587	1587	1587	0
503	20240216	105200	515830948	1587	1587	1587	1587	0
504	20240216	105100	515830948	1587	1587	1587	1587	0
505	20240216	105000	515830948	1587	1587	1587	1586	101
506	20240216	104900	515670662	1580	1580	1580	1580	1475
507	20240216	104800	513340162	1580	1580	1580	1580	1310
508	20240216	104700	511270362	1578	1580	1580	1578	112
509	20240216	104600	511093622	1578	1576	1578	1576	1030
510	20240216	104500	509468882	1578	1577	1578	1577	114
511	20240216	104400	509289094	1578	1578	1578	1578	112
512	20240216	104300	509112358	1578	1578	1578	1578	3277
513	20240216	104200	503941252	1580	1578	1580	1578	41
514	20240216	104100	503876529	1580	1580	1580	1578	482
515	20240216	104000	503115154	1580	1580	1580	1580	60
516	20240216	103900	503020354	1588	1588	1588	1588	1
517	20240216	103800	503018766	1579	1580	1580	1579	177
518	20240216	103700	502739169	1589	1580	1589	1580	29
519	20240216	103600	502693322	1580	1576	1580	1576	12
520	20240216	103500	502674402	1579	1579	1579	1579	533
521	20240216	103400	501832795	1576	1576	1576	1576	2134
522	20240216	103300	498469611	1574	1573	1574	1573	481
523	20240216	103200	497712668	1576	1578	1578	1573	6989
524	20240216	103100	486696145	1580	1580	1582	1578	10293
525	20240216	103000	470436165	1580	1580	1580	1580	30
526	20240216	102900	470388765	1582	1582	1582	1582	10
527	20240216	102800	470372945	1582	1582	1582	1582	817
528	20240216	102700	469080451	1582	1581	1582	1581	3
529	20240216	102600	469075706	1580	1581	1581	1580	2812
530	20240216	102500	464630945	1582	1582	1582	1582	0
531	20240216	102400	464630945	1582	1581	1588	1581	192
532	20240216	102300	464327029	1589	1581	1589	1581	5193
533	20240216	102200	456116792	1581	1580	1581	1580	35902
534	20240216	102100	399355760	1580	1581	1581	1580	2587
535	20240216	102000	395268209	1581	1581	1581	1580	3744
536	20240216	101900	389350645	1581	1581	1581	1580	342
537	20240216	101800	388809947	1580	1589	1589	1580	8646
538	20240216	101700	375141042	1589	1583	1589	1582	12
539	20240216	101600	375122048	1582	1584	1584	1582	3096
540	20240216	101500	370222278	1583	1584	1584	1583	500
541	20240216	101400	369430769	1584	1586	1586	1584	3599
542	20240216	101300	363727264	1592	1592	1592	1592	0
543	20240216	101200	363727264	1592	1587	1593	1586	211
544	20240216	101100	363391378	1586	1586	1586	1586	18
545	20240216	101000	363362830	1595	1588	1595	1585	6001
546	20240216	100900	353833787	1588	1596	1596	1587	4309
547	20240216	100800	346987321	1596	1596	1596	1596	73
548	20240216	100700	346870813	1597	1597	1597	1597	182
549	20240216	100600	346580159	1598	1598	1598	1598	1
550	20240216	100500	346578561	1592	1589	1592	1584	15680
551	20240216	100400	321642306	1585	1587	1587	1585	1741
552	20240216	100300	318882447	1587	1587	1587	1587	1003
553	20240216	100200	317290686	1589	1589	1589	1589	1000
554	20240216	100100	315701686	1585	1589	1589	1585	16
555	20240216	100000	315676322	1589	1589	1589	1589	6
556	20240216	095900	315666788	1585	1589	1589	1584	691
557	20240216	095800	314571618	1584	1585	1589	1584	602
558	20240216	095700	313617944	1581	1583	1584	1581	5479
559	20240216	095600	304953093	1584	1583	1585	1583	5362
560	20240216	095500	296464362	1584	1585	1585	1584	2869
561	20240216	095400	291919687	1590	1589	1590	1585	891
562	20240216	095300	290507367	1589	1586	1589	1586	10
563	20240216	095200	290491504	1586	1586	1586	1585	2364
564	20240216	095100	286742700	1585	1590	1592	1585	4006
565	20240216	095000	280389152	1592	1586	1593	1586	6622
566	20240216	094900	269886413	1586	1588	1588	1586	2577
567	20240216	094800	265797148	1588	1590	1592	1588	1903
568	20240216	094700	262771128	1590	1591	1591	1590	5108
569	20240216	094600	254649334	1591	1592	1592	1591	1907
570	20240216	094500	251614107	1599	1599	1599	1599	112
571	20240216	094400	251435019	1600	1595	1600	1595	4
572	20240216	094300	251428624	1593	1594	1594	1592	3693
573	20240216	094200	245548894	1595	1596	1596	1595	66
574	20240216	094100	245443604	1601	1600	1601	1600	3
575	20240216	094000	245438803	1600	1595	1601	1594	888
576	20240216	093900	244020078	1595	1595	1602	1595	389
577	20240216	093800	243399323	1602	1602	1602	1594	606
578	20240216	093700	242433033	1602	1596	1602	1594	7579
579	20240216	093600	230346453	1596	1600	1600	1596	20
580	20240216	093500	230314521	1603	1603	1603	1603	1
581	20240216	093400	230312918	1595	1600	1605	1595	6664
582	20240216	093300	219674256	1615	1602	1615	1602	537
583	20240216	093200	218811930	1609	1610	1610	1609	11
584	20240216	093100	218794230	1605	1600	1605	1591	6575
585	20240216	093000	208288354	1605	1600	1605	1598	482
586	20240216	092900	207517204	1598	1601	1608	1583	20829
587	20240216	092800	174265879	1617	1602	1618	1602	1358
588	20240216	092700	172088378	1602	1607	1607	1599	14742
589	20240216	092600	148484610	1607	1608	1608	1607	5280
590	20240216	092500	139994487	1608	1610	1611	1608	5436
591	20240216	092400	131249891	1610	1611	1611	1610	5251
592	20240216	092300	122794568	1611	1615	1615	1611	1194
593	20240216	092200	120869724	1615	1619	1619	1615	498
594	20240216	092100	120065414	1619	1615	1619	1615	301
595	20240216	092000	119579295	1615	1619	1620	1615	3715
596	20240216	091900	113572693	1620	1618	1620	1618	296
597	20240216	091800	113093753	1620	1621	1621	1620	1310
598	20240216	091700	110971543	1621	1620	1622	1620	3000
599	20240216	091600	106107694	1620	1620	1620	1620	2753
600	20240216	091500	101647834	1622	1614	1622	1610	11518
601	20240216	091400	83064004	1611	1615	1616	1611	3391
602	20240216	091300	77596191	1615	1610	1616	1610	2153
603	20240216	091200	74128675	1609	1611	1615	1609	7522
604	20240216	091100	62014572	1615	1617	1617	1611	10224
605	20240216	091000	45529961	1618	1623	1623	1618	1349
606	20240216	090900	43344599	1624	1623	1624	1622	365
607	20240216	090800	42752161	1623	1626	1626	1619	730
608	20240216	090700	41568949	1618	1624	1625	1618	2865
609	20240216	090600	36924247	1624	1623	1624	1616	303
610	20240216	090500	36432547	1624	1609	1624	1609	3373
611	20240216	090400	30969811	1613	1621	1621	1610	8856
612	20240216	090300	16701181	1621	1621	1621	1621	501
613	20240216	090200	15889060	1623	1615	1623	1611	741
614	20240216	090100	14694405	1612	1628	1628	1612	5615
615	20240216	090000	5618418	1624	1616	1624	1616	3475