KissMeData/033790/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191500	41532809	1340	1340	1340	1340	1946
3	20240215	191400	41532809	1340	1340	1340	1340	0
4	20240215	191300	41532809	1340	1340	1340	1340	0
5	20240215	191200	41532809	1340	1340	1340	1340	0
6	20240215	191100	41532809	1340	1340	1340	1340	0
7	20240215	191000	41532809	1340	1340	1340	1340	0
8	20240215	190900	41532809	1340	1340	1340	1340	0
9	20240215	190800	41532809	1340	1340	1340	1340	0
10	20240215	190700	41532809	1340	1340	1340	1340	0
11	20240215	190600	41532809	1340	1340	1340	1340	0
12	20240215	190500	41532809	1340	1340	1340	1340	0
13	20240215	190400	41532809	1340	1340	1340	1340	0
14	20240215	190300	41532809	1340	1340	1340	1340	0
15	20240215	190200	41532809	1340	1340	1340	1340	0
16	20240215	190100	41532809	1340	1340	1340	1340	0
17	20240215	190000	41532809	1340	1340	1340	1340	0
18	20240215	185900	41532809	1340	1340	1340	1340	0
19	20240215	185800	41532809	1340	1340	1340	1340	0
20	20240215	185700	41532809	1340	1340	1340	1340	0
21	20240215	185600	41532809	1340	1340	1340	1340	0
22	20240215	185500	41532809	1340	1340	1340	1340	0
23	20240215	185400	41532809	1340	1340	1340	1340	0
24	20240215	185300	41532809	1340	1340	1340	1340	0
25	20240215	185200	41532809	1340	1340	1340	1340	0
26	20240215	185100	41532809	1340	1340	1340	1340	0
27	20240215	185000	41532809	1340	1340	1340	1340	0
28	20240215	184900	41532809	1340	1340	1340	1340	0
29	20240215	184800	41532809	1340	1340	1340	1340	0
30	20240215	184700	41532809	1340	1340	1340	1340	0
31	20240215	184600	41532809	1340	1340	1340	1340	0
32	20240215	184500	41532809	1340	1340	1340	1340	1946
33	20240215	184400	41532809	1340	1340	1340	1340	0
34	20240215	184300	41532809	1340	1340	1340	1340	0
35	20240215	184200	41532809	1340	1340	1340	1340	0
36	20240215	184100	41532809	1340	1340	1340	1340	0
37	20240215	184000	41532809	1340	1340	1340	1340	0
38	20240215	183900	41532809	1340	1340	1340	1340	0
39	20240215	183800	41532809	1340	1340	1340	1340	0
40	20240215	183700	41532809	1340	1340	1340	1340	0
41	20240215	183600	41532809	1340	1340	1340	1340	0
42	20240215	183500	41532809	1340	1340	1340	1340	0
43	20240215	183400	41532809	1340	1340	1340	1340	0
44	20240215	183300	41532809	1340	1340	1340	1340	0
45	20240215	183200	41532809	1340	1340	1340	1340	0
46	20240215	183100	41532809	1340	1340	1340	1340	0
47	20240215	183000	41532809	1340	1340	1340	1340	0
48	20240215	182900	41532809	1340	1340	1340	1340	0
49	20240215	182800	41532809	1340	1340	1340	1340	0
50	20240215	182700	41532809	1340	1340	1340	1340	0
51	20240215	182600	41532809	1340	1340	1340	1340	0
52	20240215	182500	41532809	1340	1340	1340	1340	0
53	20240215	182400	41532809	1340	1340	1340	1340	0
54	20240215	182300	41532809	1340	1340	1340	1340	0
55	20240215	182200	41532809	1340	1340	1340	1340	0
56	20240215	182100	41532809	1340	1340	1340	1340	0
57	20240215	182000	41532809	1340	1340	1340	1340	0
58	20240215	181900	41532809	1340	1340	1340	1340	0
59	20240215	181800	41532809	1340	1340	1340	1340	0
60	20240215	181700	41532809	1340	1340	1340	1340	0
61	20240215	181600	41532809	1340	1340	1340	1340	0
62	20240215	181500	41532809	1340	1340	1340	1340	1946
63	20240215	181400	41532809	1340	1340	1340	1340	0
64	20240215	181300	41532809	1340	1340	1340	1340	0
65	20240215	181200	41532809	1340	1340	1340	1340	0
66	20240215	181100	41532809	1340	1340	1340	1340	0
67	20240215	181000	41532809	1340	1340	1340	1340	0
68	20240215	180900	41532809	1340	1340	1340	1340	0
69	20240215	180800	41532809	1340	1340	1340	1340	0
70	20240215	180700	41532809	1340	1340	1340	1340	0
71	20240215	180600	41532809	1340	1340	1340	1340	0
72	20240215	180500	41532809	1340	1340	1340	1340	0
73	20240215	180400	41532809	1340	1340	1340	1340	0
74	20240215	180300	41532809	1340	1340	1340	1340	0
75	20240215	180200	41532809	1340	1340	1340	1340	0
76	20240215	180100	41532809	1340	1340	1340	1340	0
77	20240215	180000	41532809	1340	1340	1340	1340	0
78	20240215	175900	41532809	1340	1340	1340	1340	0
79	20240215	175800	41532809	1340	1340	1340	1340	0
80	20240215	175700	41532809	1340	1340	1340	1340	0
81	20240215	175600	41532809	1340	1340	1340	1340	0
82	20240215	175500	41532809	1340	1340	1340	1340	0
83	20240215	175400	41532809	1340	1340	1340	1340	0
84	20240215	175300	41532809	1340	1340	1340	1340	0
85	20240215	175200	41532809	1340	1340	1340	1340	0
86	20240215	175100	41532809	1340	1340	1340	1340	0
87	20240215	175000	41532809	1340	1340	1340	1340	0
88	20240215	174900	41532809	1340	1340	1340	1340	0
89	20240215	174800	41532809	1340	1340	1340	1340	0
90	20240215	174700	41532809	1340	1340	1340	1340	0
91	20240215	174600	41532809	1340	1340	1340	1340	0
92	20240215	174500	41532809	1340	1340	1340	1340	1946
93	20240215	174400	41532809	1340	1340	1340	1340	0
94	20240215	174300	41532809	1340	1340	1340	1340	0
95	20240215	174200	41532809	1340	1340	1340	1340	0
96	20240215	174100	41532809	1340	1340	1340	1340	0
97	20240215	174000	41532809	1340	1340	1340	1340	0
98	20240215	173900	41532809	1340	1340	1340	1340	0
99	20240215	173800	41532809	1340	1340	1340	1340	0
100	20240215	173700	41532809	1340	1340	1340	1340	0
101	20240215	173600	41532809	1340	1340	1340	1340	0
102	20240215	173500	41532809	1340	1340	1340	1340	0
103	20240215	173400	41532809	1340	1340	1340	1340	0
104	20240215	173300	41532809	1340	1340	1340	1340	0
105	20240215	173200	41532809	1340	1340	1340	1340	0
106	20240215	173100	41532809	1340	1340	1340	1340	0
107	20240215	173000	41532809	1340	1340	1340	1340	0
108	20240215	172900	41532809	1340	1340	1340	1340	0
109	20240215	172800	41532809	1340	1340	1340	1340	0
110	20240215	172700	41532809	1340	1340	1340	1340	0
111	20240215	172600	41532809	1340	1340	1340	1340	0
112	20240215	172500	41532809	1340	1340	1340	1340	0
113	20240215	172400	41532809	1340	1340	1340	1340	0
114	20240215	172300	41532809	1340	1340	1340	1340	0
115	20240215	172200	41532809	1340	1340	1340	1340	0
116	20240215	172100	41532809	1340	1340	1340	1340	0
117	20240215	172000	41532809	1340	1340	1340	1340	0
118	20240215	171900	41532809	1340	1340	1340	1340	0
119	20240215	171800	41532809	1340	1340	1340	1340	0
120	20240215	171700	41532809	1340	1340	1340	1340	0
121	20240215	171600	41532809	1340	1340	1340	1340	0
122	20240215	171500	41532809	1340	1340	1340	1340	1946
123	20240215	171400	41532809	1340	1340	1340	1340	0
124	20240215	171300	41532809	1340	1340	1340	1340	0
125	20240215	171200	41532809	1340	1340	1340	1340	0
126	20240215	171100	41532809	1340	1340	1340	1340	0
127	20240215	171000	41532809	1340	1340	1340	1340	0
128	20240215	170900	41532809	1340	1340	1340	1340	0
129	20240215	170800	41532809	1340	1340	1340	1340	0
130	20240215	170700	41532809	1340	1340	1340	1340	0
131	20240215	170600	41532809	1340	1340	1340	1340	0
132	20240215	170500	41532809	1340	1340	1340	1340	0
133	20240215	170400	41532809	1340	1340	1340	1340	0
134	20240215	170300	41532809	1340	1340	1340	1340	0
135	20240215	170200	41532809	1340	1340	1340	1340	0
136	20240215	170100	41532809	1340	1340	1340	1340	0
137	20240215	170000	41532809	1340	1340	1340	1340	0
138	20240215	165900	41532809	1340	1340	1340	1340	0
139	20240215	165800	41532809	1340	1340	1340	1340	0
140	20240215	165700	41532809	1340	1340	1340	1340	0
141	20240215	165600	41532809	1340	1340	1340	1340	0
142	20240215	165500	41532809	1340	1340	1340	1340	0
143	20240215	165400	41532809	1340	1340	1340	1340	0
144	20240215	165300	41532809	1340	1340	1340	1340	0
145	20240215	165200	41532809	1340	1340	1340	1340	0
146	20240215	165100	41532809	1340	1340	1340	1340	0
147	20240215	165000	41532809	1340	1340	1340	1340	0
148	20240215	164900	41532809	1340	1340	1340	1340	0
149	20240215	164800	41532809	1340	1340	1340	1340	0
150	20240215	164700	41532809	1340	1340	1340	1340	0
151	20240215	164600	41532809	1340	1340	1340	1340	0
152	20240215	164500	41532809	1340	1340	1340	1340	1946
153	20240215	164400	41532809	1340	1340	1340	1340	0
154	20240215	164300	41532809	1340	1340	1340	1340	0
155	20240215	164200	41532809	1340	1340	1340	1340	0
156	20240215	164100	41532809	1340	1340	1340	1340	0
157	20240215	164000	41532809	1340	1340	1340	1340	0
158	20240215	163900	41532809	1340	1340	1340	1340	0
159	20240215	163800	41532809	1340	1340	1340	1340	0
160	20240215	163700	41532809	1340	1340	1340	1340	0
161	20240215	163600	41532809	1340	1340	1340	1340	0
162	20240215	163500	41532809	1340	1340	1340	1340	0
163	20240215	163400	41532809	1340	1340	1340	1340	0
164	20240215	163300	41532809	1340	1340	1340	1340	0
165	20240215	163200	41532809	1340	1340	1340	1340	0
166	20240215	163100	41532809	1340	1340	1340	1340	0
167	20240215	163000	41532809	1340	1340	1340	1340	0
168	20240215	162900	41532809	1340	1340	1340	1340	0
169	20240215	162800	41532809	1340	1340	1340	1340	0
170	20240215	162700	41532809	1340	1340	1340	1340	0
171	20240215	162600	41532809	1340	1340	1340	1340	0
172	20240215	162500	41532809	1340	1340	1340	1340	0
173	20240215	162400	41532809	1340	1340	1340	1340	0
174	20240215	162300	41532809	1340	1340	1340	1340	0
175	20240215	162200	41532809	1340	1340	1340	1340	0
176	20240215	162100	41532809	1340	1340	1340	1340	0
177	20240215	162000	41532809	1340	1340	1340	1340	0
178	20240215	161900	41532809	1340	1340	1340	1340	0
179	20240215	161800	41532809	1340	1340	1340	1340	0
180	20240215	161700	41532809	1340	1340	1340	1340	0
181	20240215	161600	41532809	1340	1340	1340	1340	0
182	20240215	161500	41532809	1340	1340	1340	1340	1946
183	20240215	161400	41532809	1340	1340	1340	1340	0
184	20240215	161300	41532809	1340	1340	1340	1340	0
185	20240215	161200	41532809	1340	1340	1340	1340	0
186	20240215	161100	41532809	1340	1340	1340	1340	0
187	20240215	161000	41532809	1340	1340	1340	1340	0
188	20240215	160900	41532809	1340	1340	1340	1340	0
189	20240215	160800	41532809	1340	1340	1340	1340	0
190	20240215	160700	41532809	1340	1340	1340	1340	0
191	20240215	160600	41532809	1340	1340	1340	1340	0
192	20240215	160500	41532809	1340	1340	1340	1340	0
193	20240215	160400	41532809	1340	1340	1340	1340	0
194	20240215	160300	41532809	1340	1340	1340	1340	0
195	20240215	160200	41532809	1340	1340	1340	1340	0
196	20240215	160100	41532809	1340	1340	1340	1340	0
197	20240215	160000	41532809	1340	1340	1340	1340	0
198	20240215	155900	41532809	1340	1340	1340	1340	0
199	20240215	155800	41532809	1340	1340	1340	1340	0
200	20240215	155700	41532809	1340	1340	1340	1340	0
201	20240215	155600	41532809	1340	1340	1340	1340	0
202	20240215	155500	41532809	1340	1340	1340	1340	0
203	20240215	155400	41532809	1340	1340	1340	1340	0
204	20240215	155300	41532809	1340	1340	1340	1340	0
205	20240215	155200	41532809	1340	1340	1340	1340	0
206	20240215	155100	41532809	1340	1340	1340	1340	0
207	20240215	155000	41532809	1340	1340	1340	1340	0
208	20240215	154900	41532809	1340	1340	1340	1340	0
209	20240215	154800	41532809	1340	1340	1340	1340	0
210	20240215	154700	41532809	1340	1340	1340	1340	0
211	20240215	154600	41532809	1340	1340	1340	1340	0
212	20240215	154500	41532809	1340	1340	1340	1340	1946
213	20240215	154400	41532809	1340	1340	1340	1340	0
214	20240215	154300	41532809	1340	1340	1340	1340	0
215	20240215	154200	41532809	1340	1340	1340	1340	0
216	20240215	154100	41532809	1340	1340	1340	1340	0
217	20240215	154000	41532809	1340	1340	1340	1340	0
218	20240215	153900	41532809	1340	1340	1340	1340	0
219	20240215	153800	41532809	1340	1340	1340	1340	0
220	20240215	153700	41532809	1340	1340	1340	1340	0
221	20240215	153600	41532809	1340	1340	1340	1340	0
222	20240215	153500	41532809	1340	1340	1340	1340	0
223	20240215	153400	41532809	1340	1340	1340	1340	0
224	20240215	153300	41532809	1340	1340	1340	1340	0
225	20240215	153200	41532809	1340	1340	1340	1340	0
226	20240215	153100	41532809	1340	1340	1340	1340	0
227	20240215	153000	41532809	1340	1340	1340	1340	1946
228	20240215	152900	38925169	1358	1358	1358	1358	0
229	20240215	152800	38925169	1358	1358	1358	1358	0
230	20240215	152700	38925169	1358	1358	1358	1358	0
231	20240215	152600	38925169	1358	1358	1358	1358	0
232	20240215	152500	38925169	1358	1358	1358	1358	0
233	20240215	152400	38925169	1358	1358	1358	1358	0
234	20240215	152300	38925169	1358	1358	1358	1358	0
235	20240215	152200	38925169	1358	1358	1358	1358	0
236	20240215	152100	38925169	1358	1358	1358	1358	0
237	20240215	152000	38925169	1358	1358	1358	1358	0
238	20240215	151900	38925169	1358	1358	1358	1358	1
239	20240215	151800	38923811	1357	1357	1357	1357	0
240	20240215	151700	38923811	1357	1357	1357	1357	0
241	20240215	151600	38923811	1357	1357	1357	1357	22
242	20240215	151500	38893957	1357	1355	1357	1355	7
243	20240215	151400	38884468	1344	1344	1344	1344	0
244	20240215	151300	38884468	1344	1344	1344	1344	0
245	20240215	151200	38884468	1344	1344	1344	1344	0
246	20240215	151100	38884468	1344	1344	1344	1344	0
247	20240215	151000	38884468	1344	1344	1344	1344	0
248	20240215	150900	38884468	1344	1344	1344	1344	0
249	20240215	150800	38884468	1344	1344	1344	1344	0
250	20240215	150700	38884468	1344	1344	1344	1344	0
251	20240215	150600	38884468	1344	1363	1363	1344	39
252	20240215	150500	38831861	1365	1365	1365	1365	0
253	20240215	150400	38831861	1365	1365	1365	1365	0
254	20240215	150300	38831861	1365	1365	1365	1365	0
255	20240215	150200	38831861	1365	1365	1365	1365	0
256	20240215	150100	38831861	1365	1346	1365	1346	39
257	20240215	150000	38779187	1346	1350	1350	1346	4
258	20240215	145900	38773799	1352	1352	1352	1352	0
259	20240215	145800	38773799	1352	1352	1352	1352	0
260	20240215	145700	38773799	1352	1352	1352	1352	0
261	20240215	145600	38773799	1352	1352	1352	1352	0
262	20240215	145500	38773799	1352	1352	1352	1352	264
263	20240215	145400	38416871	1352	1352	1352	1352	0
264	20240215	145300	38416871	1352	1352	1352	1352	0
265	20240215	145200	38416871	1352	1352	1352	1352	0
266	20240215	145100	38416871	1352	1352	1352	1352	10
267	20240215	145000	38403351	1358	1358	1358	1358	0
268	20240215	144900	38403351	1358	1358	1358	1358	0
269	20240215	144800	38403351	1358	1358	1358	1358	0
270	20240215	144700	38403351	1358	1358	1358	1358	0
271	20240215	144600	38403351	1358	1357	1358	1357	4
272	20240215	144500	38397922	1358	1358	1358	1358	0
273	20240215	144400	38397922	1358	1357	1358	1357	100
274	20240215	144300	38262186	1352	1353	1353	1352	431
275	20240215	144200	37679471	1357	1357	1357	1357	0
276	20240215	144100	37679471	1357	1357	1357	1357	0
277	20240215	144000	37679471	1357	1357	1357	1357	0
278	20240215	143900	37679471	1357	1357	1357	1357	0
279	20240215	143800	37679471	1357	1357	1357	1357	0
280	20240215	143700	37679471	1357	1357	1357	1357	0
281	20240215	143600	37679471	1357	1357	1357	1357	0
282	20240215	143500	37679471	1357	1357	1357	1357	0
283	20240215	143400	37679471	1357	1357	1357	1357	0
284	20240215	143300	37679471	1357	1357	1357	1357	0
285	20240215	143200	37679471	1357	1357	1357	1357	0
286	20240215	143100	37679471	1357	1357	1357	1357	0
287	20240215	143000	37679471	1357	1357	1357	1357	0
288	20240215	142900	37679471	1357	1357	1357	1357	0
289	20240215	142800	37679471	1357	1357	1357	1357	0
290	20240215	142700	37679471	1357	1357	1357	1357	0
291	20240215	142600	37679471	1357	1357	1357	1357	1
292	20240215	142500	37678114	1358	1358	1358	1358	0
293	20240215	142400	37678114	1358	1358	1358	1358	0
294	20240215	142300	37678114	1358	1358	1358	1358	0
295	20240215	142200	37678114	1358	1358	1358	1358	0
296	20240215	142100	37678114	1358	1358	1358	1358	0
297	20240215	142000	37678114	1358	1358	1358	1358	0
298	20240215	141900	37678114	1358	1358	1358	1358	0
299	20240215	141800	37678114	1358	1358	1358	1358	0
300	20240215	141700	37678114	1358	1358	1358	1358	0
301	20240215	141600	37678114	1358	1358	1358	1358	0
302	20240215	141500	37678114	1358	1358	1358	1358	0
303	20240215	141400	37678114	1358	1358	1358	1358	0
304	20240215	141300	37678114	1358	1358	1358	1358	0
305	20240215	141200	37678114	1358	1358	1358	1358	0
306	20240215	141100	37678114	1358	1358	1358	1358	0
307	20240215	141000	37678114	1358	1358	1358	1358	0
308	20240215	140900	37678114	1358	1358	1358	1358	0
309	20240215	140800	37678114	1358	1358	1358	1358	1
310	20240215	140700	37676756	1354	1354	1354	1354	0
311	20240215	140600	37676756	1354	1354	1354	1354	0
312	20240215	140500	37676756	1354	1354	1354	1354	4
313	20240215	140400	37671340	1365	1365	1365	1365	0
314	20240215	140300	37671340	1365	1365	1365	1365	0
315	20240215	140200	37671340	1365	1365	1365	1365	0
316	20240215	140100	37671340	1365	1365	1365	1365	0
317	20240215	140000	37671340	1365	1365	1365	1365	0
318	20240215	135900	37671340	1365	1365	1365	1365	0
319	20240215	135800	37671340	1365	1365	1365	1365	0
320	20240215	135700	37671340	1365	1365	1365	1365	0
321	20240215	135600	37671340	1365	1365	1365	1365	0
322	20240215	135500	37671340	1365	1365	1365	1365	0
323	20240215	135400	37671340	1365	1365	1365	1365	0
324	20240215	135300	37671340	1365	1365	1365	1365	0
325	20240215	135200	37671340	1365	1365	1365	1365	0
326	20240215	135100	37671340	1365	1365	1365	1365	0
327	20240215	135000	37671340	1365	1365	1365	1365	0
328	20240215	134900	37671340	1365	1365	1365	1365	0
329	20240215	134800	37671340	1365	1365	1365	1365	0
330	20240215	134700	37671340	1365	1365	1365	1365	0
331	20240215	134600	37671340	1365	1365	1365	1365	0
332	20240215	134500	37671340	1365	1365	1365	1365	0
333	20240215	134400	37671340	1365	1365	1365	1365	0
334	20240215	134300	37671340	1365	1365	1365	1365	0
335	20240215	134200	37671340	1365	1365	1365	1365	0
336	20240215	134100	37671340	1365	1365	1365	1365	0
337	20240215	134000	37671340	1365	1365	1365	1365	0
338	20240215	133900	37671340	1365	1365	1365	1365	0
339	20240215	133800	37671340	1365	1365	1365	1365	0
340	20240215	133700	37671340	1365	1365	1365	1365	0
341	20240215	133600	37671340	1365	1365	1365	1365	121
342	20240215	133500	37506175	1365	1365	1365	1365	0
343	20240215	133400	37506175	1365	1365	1365	1365	4
344	20240215	133300	37500715	1365	1365	1365	1365	10
345	20240215	133200	37487065	1365	1365	1365	1365	0
346	20240215	133100	37487065	1365	1363	1365	1363	165
347	20240215	133000	37262066	1365	1365	1365	1365	1
348	20240215	132900	37260701	1352	1352	1352	1352	4
349	20240215	132800	37255293	1352	1352	1352	1352	5
350	20240215	132700	37248533	1366	1366	1366	1366	0
351	20240215	132600	37248533	1366	1364	1366	1364	312
352	20240215	132500	36822627	1366	1366	1366	1366	0
353	20240215	132400	36822627	1366	1366	1366	1366	0
354	20240215	132300	36822627	1366	1366	1366	1366	0
355	20240215	132200	36822627	1366	1366	1366	1366	0
356	20240215	132100	36822627	1366	1366	1366	1366	0
357	20240215	132000	36822627	1366	1366	1366	1366	0
358	20240215	131900	36822627	1366	1366	1366	1366	1
359	20240215	131800	36821261	1353	1353	1353	1353	0
360	20240215	131700	36821261	1353	1353	1353	1353	1
361	20240215	131600	36819908	1367	1367	1367	1367	0
362	20240215	131500	36819908	1367	1367	1367	1367	0
363	20240215	131400	36819908	1367	1367	1367	1367	0
364	20240215	131300	36819908	1367	1367	1367	1367	0
365	20240215	131200	36819908	1367	1367	1367	1367	0
366	20240215	131100	36819908	1367	1367	1367	1367	0
367	20240215	131000	36819908	1367	1367	1367	1367	0
368	20240215	130900	36819908	1367	1367	1367	1367	0
369	20240215	130800	36819908	1367	1367	1367	1367	0
370	20240215	130700	36819908	1367	1367	1367	1367	0
371	20240215	130600	36819908	1367	1367	1367	1367	0
372	20240215	130500	36819908	1367	1367	1367	1367	0
373	20240215	130400	36819908	1367	1367	1367	1367	0
374	20240215	130300	36819908	1367	1367	1367	1367	0
375	20240215	130200	36819908	1367	1367	1367	1367	0
376	20240215	130100	36819908	1367	1367	1367	1367	0
377	20240215	130000	36819908	1367	1366	1367	1366	100
378	20240215	125900	36683212	1367	1367	1367	1367	0
379	20240215	125800	36683212	1367	1367	1367	1367	0
380	20240215	125700	36683212	1367	1360	1367	1360	330
381	20240215	125600	36232403	1367	1367	1367	1367	0
382	20240215	125500	36232403	1367	1367	1367	1367	0
383	20240215	125400	36232403	1367	1367	1367	1367	0
384	20240215	125300	36232403	1367	1367	1367	1367	0
385	20240215	125200	36232403	1367	1367	1367	1367	0
386	20240215	125100	36232403	1367	1367	1367	1367	0
387	20240215	125000	36232403	1367	1367	1367	1367	0
388	20240215	124900	36232403	1367	1367	1367	1367	0
389	20240215	124800	36232403	1367	1367	1367	1367	0
390	20240215	124700	36232403	1367	1367	1367	1367	0
391	20240215	124600	36232403	1367	1367	1367	1367	0
392	20240215	124500	36232403	1367	1367	1367	1367	0
393	20240215	124400	36232403	1367	1367	1367	1367	0
394	20240215	124300	36232403	1367	1367	1367	1367	0
395	20240215	124200	36232403	1367	1367	1367	1367	0
396	20240215	124100	36232403	1367	1367	1367	1367	0
397	20240215	124000	36232403	1367	1367	1367	1367	0
398	20240215	123900	36232403	1367	1354	1367	1354	100
399	20240215	123800	36096702	1352	1352	1352	1352	0
400	20240215	123700	36096702	1352	1354	1354	1352	26
401	20240215	123600	36061548	1353	1353	1353	1353	1
402	20240215	123500	36060195	1351	1351	1351	1351	0
403	20240215	123400	36060195	1351	1351	1351	1351	0
404	20240215	123300	36060195	1351	1351	1351	1351	0
405	20240215	123200	36060195	1351	1368	1368	1351	56
406	20240215	123100	35984013	1355	1355	1355	1355	0
407	20240215	123000	35984013	1355	1355	1355	1355	5
408	20240215	122900	35977238	1348	1348	1348	1348	0
409	20240215	122800	35977238	1348	1348	1348	1348	0
410	20240215	122700	35977238	1348	1348	1348	1348	0
411	20240215	122600	35977238	1348	1348	1348	1348	0
412	20240215	122500	35977238	1348	1348	1348	1348	0
413	20240215	122400	35977238	1348	1348	1348	1348	0
414	20240215	122300	35977238	1348	1348	1348	1348	0
415	20240215	122200	35977238	1348	1348	1348	1348	0
416	20240215	122100	35977238	1348	1348	1348	1348	0
417	20240215	122000	35977238	1348	1348	1348	1348	0
418	20240215	121900	35977238	1348	1348	1348	1348	0
419	20240215	121800	35977238	1348	1348	1348	1348	0
420	20240215	121700	35977238	1348	1348	1348	1348	0
421	20240215	121600	35977238	1348	1348	1348	1348	0
422	20240215	121500	35977238	1348	1348	1348	1348	0
423	20240215	121400	35977238	1348	1349	1349	1348	275
424	20240215	121300	35606371	1345	1345	1345	1345	0
425	20240215	121200	35606371	1345	1345	1345	1345	0
426	20240215	121100	35606371	1345	1345	1345	1345	1
427	20240215	121000	35605026	1353	1346	1355	1346	9930
428	20240215	120900	22152535	1347	1347	1347	1347	0
429	20240215	120800	22152535	1347	1347	1347	1347	0
430	20240215	120700	22152535	1347	1347	1347	1347	0
431	20240215	120600	22152535	1347	1347	1347	1347	0
432	20240215	120500	22152535	1347	1348	1348	1347	620
433	20240215	120400	21317375	1348	1348	1348	1348	1
434	20240215	120300	21316027	1342	1342	1342	1342	0
435	20240215	120200	21316027	1342	1342	1342	1342	0
436	20240215	120100	21316027	1342	1342	1342	1342	0
437	20240215	120000	21316027	1342	1342	1342	1342	0
438	20240215	115900	21316027	1342	1342	1342	1342	0
439	20240215	115800	21316027	1342	1342	1342	1342	0
440	20240215	115700	21316027	1342	1342	1342	1342	25
441	20240215	115600	21282477	1342	1342	1342	1342	69
442	20240215	115500	21189879	1337	1337	1337	1337	0
443	20240215	115400	21189879	1337	1337	1337	1337	0
444	20240215	115300	21189879	1337	1337	1337	1337	0
445	20240215	115200	21189879	1337	1337	1337	1337	0
446	20240215	115100	21189879	1337	1337	1337	1337	0
447	20240215	115000	21189879	1337	1337	1337	1337	0
448	20240215	114900	21189879	1337	1337	1337	1337	0
449	20240215	114800	21189879	1337	1337	1337	1337	0
450	20240215	114700	21189879	1337	1330	1337	1330	700
451	20240215	114600	20254014	1328	1328	1328	1328	0
452	20240215	114500	20254014	1328	1328	1328	1328	752
453	20240215	114400	19255358	1328	1328	1328	1328	0
454	20240215	114300	19255358	1328	1328	1328	1328	0
455	20240215	114200	19255358	1328	1328	1328	1328	0
456	20240215	114100	19255358	1328	1328	1328	1328	0
457	20240215	114000	19255358	1328	1328	1328	1328	0
458	20240215	113900	19255358	1328	1328	1328	1328	0
459	20240215	113800	19255358	1328	1328	1328	1328	0
460	20240215	113700	19255358	1328	1328	1328	1328	0
461	20240215	113600	19255358	1328	1328	1328	1328	0
462	20240215	113500	19255358	1328	1328	1328	1328	0
463	20240215	113400	19255358	1328	1328	1328	1328	0
464	20240215	113300	19255358	1328	1328	1328	1328	0
465	20240215	113200	19255358	1328	1328	1328	1328	0
466	20240215	113100	19255358	1328	1328	1328	1328	0
467	20240215	113000	19255358	1328	1328	1328	1328	0
468	20240215	112900	19255358	1328	1328	1328	1328	0
469	20240215	112800	19255358	1328	1328	1328	1328	0
470	20240215	112700	19255358	1328	1328	1328	1328	0
471	20240215	112600	19255358	1328	1328	1328	1328	0
472	20240215	112500	19255358	1328	1328	1328	1328	0
473	20240215	112400	19255358	1328	1328	1328	1328	0
474	20240215	112300	19255358	1328	1328	1328	1328	0
475	20240215	112200	19255358	1328	1328	1328	1328	0
476	20240215	112100	19255358	1328	1328	1328	1328	0
477	20240215	112000	19255358	1328	1328	1328	1328	0
478	20240215	111900	19255358	1328	1328	1328	1328	0
479	20240215	111800	19255358	1328	1328	1328	1328	1
480	20240215	111700	19254030	1328	1328	1328	1328	0
481	20240215	111600	19254030	1328	1328	1328	1328	0
482	20240215	111500	19254030	1328	1328	1328	1328	0
483	20240215	111400	19254030	1328	1328	1328	1328	0
484	20240215	111300	19254030	1328	1328	1328	1328	0
485	20240215	111200	19254030	1328	1328	1328	1328	131
486	20240215	111100	19080062	1328	1328	1328	1328	2
487	20240215	111000	19077406	1328	1328	1328	1328	0
488	20240215	110900	19077406	1328	1328	1328	1328	0
489	20240215	110800	19077406	1328	1328	1328	1328	0
490	20240215	110700	19077406	1328	1328	1328	1328	0
491	20240215	110600	19077406	1328	1328	1328	1328	0
492	20240215	110500	19077406	1328	1328	1328	1328	0
493	20240215	110400	19077406	1328	1328	1328	1328	0
494	20240215	110300	19077406	1328	1328	1328	1328	0
495	20240215	110200	19077406	1328	1328	1328	1328	0
496	20240215	110100	19077406	1328	1328	1328	1328	1
497	20240215	110000	19076078	1321	1321	1321	1321	0
498	20240215	105900	19076078	1321	1321	1321	1321	0
499	20240215	105800	19076078	1321	1321	1321	1321	0
500	20240215	105700	19076078	1321	1321	1321	1321	2
501	20240215	105600	19073436	1320	1320	1320	1320	0
502	20240215	105500	19073436	1320	1320	1320	1320	0
503	20240215	105400	19073436	1320	1320	1320	1320	0
504	20240215	105300	19073436	1320	1320	1320	1320	0
505	20240215	105200	19073436	1320	1320	1320	1320	0
506	20240215	105100	19073436	1320	1320	1320	1320	0
507	20240215	105000	19073436	1320	1321	1321	1320	436
508	20240215	104900	18497741	1327	1327	1327	1327	0
509	20240215	104800	18497741	1327	1327	1327	1327	1
510	20240215	104700	18496414	1320	1320	1320	1320	0
511	20240215	104600	18496414	1320	1320	1320	1320	0
512	20240215	104500	18496414	1320	1320	1320	1320	0
513	20240215	104400	18496414	1320	1320	1320	1320	0
514	20240215	104300	18496414	1320	1320	1320	1320	0
515	20240215	104200	18496414	1320	1320	1320	1320	0
516	20240215	104100	18496414	1320	1320	1320	1320	0
517	20240215	104000	18496414	1320	1320	1320	1320	0
518	20240215	103900	18496414	1320	1320	1320	1320	0
519	20240215	103800	18496414	1320	1320	1320	1320	0
520	20240215	103700	18496414	1320	1320	1320	1320	0
521	20240215	103600	18496414	1320	1320	1320	1320	0
522	20240215	103500	18496414	1320	1320	1320	1320	0
523	20240215	103400	18496414	1320	1320	1320	1320	0
524	20240215	103300	18496414	1320	1320	1320	1320	0
525	20240215	103200	18496414	1320	1320	1320	1320	0
526	20240215	103100	18496414	1320	1320	1320	1320	0
527	20240215	103000	18496414	1320	1320	1320	1320	0
528	20240215	102900	18496414	1320	1320	1320	1320	0
529	20240215	102800	18496414	1320	1320	1320	1320	0
530	20240215	102700	18496414	1320	1320	1320	1320	0
531	20240215	102600	18496414	1320	1320	1320	1320	0
532	20240215	102500	18496414	1320	1320	1320	1320	0
533	20240215	102400	18496414	1320	1320	1320	1320	0
534	20240215	102300	18496414	1320	1320	1320	1320	0
535	20240215	102200	18496414	1320	1320	1320	1320	0
536	20240215	102100	18496414	1320	1320	1320	1320	0
537	20240215	102000	18496414	1320	1320	1320	1320	0
538	20240215	101900	18496414	1320	1320	1320	1320	0
539	20240215	101800	18496414	1320	1320	1320	1320	0
540	20240215	101700	18496414	1320	1320	1320	1320	0
541	20240215	101600	18496414	1320	1320	1320	1320	300
542	20240215	101500	18100414	1333	1333	1333	1333	0
543	20240215	101400	18100414	1333	1333	1333	1333	0
544	20240215	101300	18100414	1333	1333	1333	1333	0
545	20240215	101200	18100414	1333	1333	1333	1333	0
546	20240215	101100	18100414	1333	1333	1333	1333	0
547	20240215	101000	18100414	1333	1333	1333	1333	10
548	20240215	100900	18087084	1342	1342	1342	1342	1
549	20240215	100800	18085742	1320	1331	1331	1320	5070
550	20240215	100700	11385487	1335	1335	1335	1335	18
551	20240215	100600	11361457	1354	1354	1354	1354	0
552	20240215	100500	11361457	1354	1354	1354	1354	0
553	20240215	100400	11361457	1354	1354	1354	1354	0
554	20240215	100300	11361457	1354	1341	1354	1329	160
555	20240215	100200	11146869	1330	1330	1330	1330	0
556	20240215	100100	11146869	1330	1330	1330	1330	0
557	20240215	100000	11146869	1330	1330	1330	1330	0
558	20240215	095900	11146869	1330	1330	1330	1330	0
559	20240215	095800	11146869	1330	1330	1330	1330	0
560	20240215	095700	11146869	1330	1330	1330	1330	0
561	20240215	095600	11146869	1330	1330	1330	1330	0
562	20240215	095500	11146869	1330	1330	1330	1330	0
563	20240215	095400	11146869	1330	1330	1330	1330	0
564	20240215	095300	11146869	1330	1330	1330	1330	4
565	20240215	095200	11141549	1330	1330	1330	1330	4
566	20240215	095100	11136229	1330	1330	1330	1330	125
567	20240215	095000	10969979	1330	1330	1330	1330	4
568	20240215	094900	10964659	1330	1330	1330	1328	124
569	20240215	094800	10799748	1330	1330	1330	1330	0
570	20240215	094700	10799748	1330	1330	1330	1330	66
571	20240215	094600	10711968	1331	1331	1331	1331	0
572	20240215	094500	10711968	1331	1331	1331	1331	16
573	20240215	094400	10690672	1341	1341	1341	1341	0
574	20240215	094300	10690672	1341	1341	1341	1341	3
575	20240215	094200	10686649	1341	1341	1341	1341	0
576	20240215	094100	10686649	1341	1341	1341	1341	0
577	20240215	094000	10686649	1341	1341	1341	1341	10
578	20240215	093900	10673239	1341	1341	1341	1341	0
579	20240215	093800	10673239	1341	1341	1341	1341	1
580	20240215	093700	10671898	1341	1341	1341	1341	0
581	20240215	093600	10671898	1341	1341	1341	1341	0
582	20240215	093500	10671898	1341	1341	1341	1341	0
583	20240215	093400	10671898	1341	1341	1341	1341	0
584	20240215	093300	10671898	1341	1341	1341	1341	0
585	20240215	093200	10671898	1341	1341	1341	1341	151
586	20240215	093100	10469407	1331	1331	1331	1331	0
587	20240215	093000	10469407	1331	1331	1331	1331	2
588	20240215	092900	10466745	1331	1331	1331	1331	25
589	20240215	092800	10433470	1331	1331	1331	1331	96
590	20240215	092700	10305694	1331	1331	1331	1331	24
591	20240215	092600	10273750	1331	1331	1331	1331	0
592	20240215	092500	10273750	1331	1331	1331	1331	2
593	20240215	092400	10271088	1334	1334	1334	1334	0
594	20240215	092300	10271088	1334	1334	1334	1334	0
595	20240215	092200	10271088	1334	1334	1335	1334	29
596	20240215	092100	10232399	1335	1336	1336	1335	47
597	20240215	092000	10169612	1340	1339	1340	1339	17
598	20240215	091900	10146838	1335	1335	1335	1335	0
599	20240215	091800	10146838	1335	1335	1335	1335	343
600	20240215	091700	9688933	1335	1335	1335	1335	56
601	20240215	091600	9614173	1340	1340	1340	1340	0
602	20240215	091500	9614173	1340	1340	1340	1340	0
603	20240215	091400	9614173	1340	1340	1340	1340	100
604	20240215	091300	9480173	1340	1340	1340	1340	0
605	20240215	091200	9480173	1340	1340	1340	1340	0
606	20240215	091100	9480173	1340	1340	1340	1340	244
607	20240215	091000	9153213	1352	1352	1352	1352	0
608	20240215	090900	9153213	1352	1352	1352	1352	0
609	20240215	090800	9153213	1352	1352	1352	1352	1
610	20240215	090700	9151861	1340	1342	1342	1340	397
611	20240215	090600	8619537	1348	1348	1348	1348	0
612	20240215	090500	8619537	1348	1348	1348	1348	2814
613	20240215	090400	4826265	1348	1348	1348	1348	0
614	20240215	090300	4826265	1348	1348	1348	1348	0
615	20240215	090200	4826265	1348	1348	1348	1348	0
616	20240215	090100	4826265	1348	1348	1348	1348	0
617	20240215	090000	4826265	1348	1355	1355	1348	3562