KissMeData/046390/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192600	441172482	1891	1891	1891	1891	5249
3	20240215	192500	441172482	1891	1891	1891	1891	0
4	20240215	192400	441172482	1891	1891	1891	1891	0
5	20240215	192300	441172482	1891	1891	1891	1891	0
6	20240215	192200	441172482	1891	1891	1891	1891	0
7	20240215	192100	441172482	1891	1891	1891	1891	0
8	20240215	192000	441172482	1891	1891	1891	1891	0
9	20240215	191900	441172482	1891	1891	1891	1891	0
10	20240215	191800	441172482	1891	1891	1891	1891	0
11	20240215	191700	441172482	1891	1891	1891	1891	0
12	20240215	191600	441172482	1891	1891	1891	1891	0
13	20240215	191500	441172482	1891	1891	1891	1891	0
14	20240215	191400	441172482	1891	1891	1891	1891	0
15	20240215	191300	441172482	1891	1891	1891	1891	0
16	20240215	191200	441172482	1891	1891	1891	1891	0
17	20240215	191100	441172482	1891	1891	1891	1891	0
18	20240215	191000	441172482	1891	1891	1891	1891	0
19	20240215	190900	441172482	1891	1891	1891	1891	0
20	20240215	190800	441172482	1891	1891	1891	1891	0
21	20240215	190700	441172482	1891	1891	1891	1891	0
22	20240215	190600	441172482	1891	1891	1891	1891	0
23	20240215	190500	441172482	1891	1891	1891	1891	0
24	20240215	190400	441172482	1891	1891	1891	1891	0
25	20240215	190300	441172482	1891	1891	1891	1891	0
26	20240215	190200	441172482	1891	1891	1891	1891	0
27	20240215	190100	441172482	1891	1891	1891	1891	0
28	20240215	190000	441172482	1891	1891	1891	1891	0
29	20240215	185900	441172482	1891	1891	1891	1891	0
30	20240215	185800	441172482	1891	1891	1891	1891	0
31	20240215	185700	441172482	1891	1891	1891	1891	0
32	20240215	185600	441172482	1891	1891	1891	1891	5249
33	20240215	185500	441172482	1891	1891	1891	1891	0
34	20240215	185400	441172482	1891	1891	1891	1891	0
35	20240215	185300	441172482	1891	1891	1891	1891	0
36	20240215	185200	441172482	1891	1891	1891	1891	0
37	20240215	185100	441172482	1891	1891	1891	1891	0
38	20240215	185000	441172482	1891	1891	1891	1891	0
39	20240215	184900	441172482	1891	1891	1891	1891	0
40	20240215	184800	441172482	1891	1891	1891	1891	0
41	20240215	184700	441172482	1891	1891	1891	1891	0
42	20240215	184600	441172482	1891	1891	1891	1891	0
43	20240215	184500	441172482	1891	1891	1891	1891	0
44	20240215	184400	441172482	1891	1891	1891	1891	0
45	20240215	184300	441172482	1891	1891	1891	1891	0
46	20240215	184200	441172482	1891	1891	1891	1891	0
47	20240215	184100	441172482	1891	1891	1891	1891	0
48	20240215	184000	441172482	1891	1891	1891	1891	0
49	20240215	183900	441172482	1891	1891	1891	1891	0
50	20240215	183800	441172482	1891	1891	1891	1891	0
51	20240215	183700	441172482	1891	1891	1891	1891	0
52	20240215	183600	441172482	1891	1891	1891	1891	0
53	20240215	183500	441172482	1891	1891	1891	1891	0
54	20240215	183400	441172482	1891	1891	1891	1891	0
55	20240215	183300	441172482	1891	1891	1891	1891	0
56	20240215	183200	441172482	1891	1891	1891	1891	0
57	20240215	183100	441172482	1891	1891	1891	1891	0
58	20240215	183000	441172482	1891	1891	1891	1891	0
59	20240215	182900	441172482	1891	1891	1891	1891	0
60	20240215	182800	441172482	1891	1891	1891	1891	0
61	20240215	182700	441172482	1891	1891	1891	1891	0
62	20240215	182600	441172482	1891	1891	1891	1891	5249
63	20240215	182500	441172482	1891	1891	1891	1891	0
64	20240215	182400	441172482	1891	1891	1891	1891	0
65	20240215	182300	441172482	1891	1891	1891	1891	0
66	20240215	182200	441172482	1891	1891	1891	1891	0
67	20240215	182100	441172482	1891	1891	1891	1891	0
68	20240215	182000	441172482	1891	1891	1891	1891	0
69	20240215	181900	441172482	1891	1891	1891	1891	0
70	20240215	181800	441172482	1891	1891	1891	1891	0
71	20240215	181700	441172482	1891	1891	1891	1891	0
72	20240215	181600	441172482	1891	1891	1891	1891	0
73	20240215	181500	441172482	1891	1891	1891	1891	0
74	20240215	181400	441172482	1891	1891	1891	1891	0
75	20240215	181300	441172482	1891	1891	1891	1891	0
76	20240215	181200	441172482	1891	1891	1891	1891	0
77	20240215	181100	441172482	1891	1891	1891	1891	0
78	20240215	181000	441172482	1891	1891	1891	1891	0
79	20240215	180900	441172482	1891	1891	1891	1891	0
80	20240215	180800	441172482	1891	1891	1891	1891	0
81	20240215	180700	441172482	1891	1891	1891	1891	0
82	20240215	180600	441172482	1891	1891	1891	1891	0
83	20240215	180500	441172482	1891	1891	1891	1891	0
84	20240215	180400	441172482	1891	1891	1891	1891	0
85	20240215	180300	441172482	1891	1891	1891	1891	0
86	20240215	180200	441172482	1891	1891	1891	1891	0
87	20240215	180100	441172482	1891	1891	1891	1891	0
88	20240215	180000	441172482	1891	1891	1891	1891	0
89	20240215	175900	441172482	1891	1891	1891	1891	0
90	20240215	175800	441172482	1891	1891	1891	1891	0
91	20240215	175700	441172482	1891	1891	1891	1891	0
92	20240215	175600	441172482	1891	1891	1891	1891	5249
93	20240215	175500	441172482	1891	1891	1891	1891	0
94	20240215	175400	441172482	1891	1891	1891	1891	0
95	20240215	175300	441172482	1891	1891	1891	1891	0
96	20240215	175200	441172482	1891	1891	1891	1891	0
97	20240215	175100	441172482	1891	1891	1891	1891	0
98	20240215	175000	441172482	1891	1891	1891	1891	0
99	20240215	174900	441172482	1891	1891	1891	1891	0
100	20240215	174800	441172482	1891	1891	1891	1891	0
101	20240215	174700	441172482	1891	1891	1891	1891	0
102	20240215	174600	441172482	1891	1891	1891	1891	0
103	20240215	174500	441172482	1891	1891	1891	1891	0
104	20240215	174400	441172482	1891	1891	1891	1891	0
105	20240215	174300	441172482	1891	1891	1891	1891	0
106	20240215	174200	441172482	1891	1891	1891	1891	0
107	20240215	174100	441172482	1891	1891	1891	1891	0
108	20240215	174000	441172482	1891	1891	1891	1891	0
109	20240215	173900	441172482	1891	1891	1891	1891	0
110	20240215	173800	441172482	1891	1891	1891	1891	0
111	20240215	173700	441172482	1891	1891	1891	1891	0
112	20240215	173600	441172482	1891	1891	1891	1891	0
113	20240215	173500	441172482	1891	1891	1891	1891	0
114	20240215	173400	441172482	1891	1891	1891	1891	0
115	20240215	173300	441172482	1891	1891	1891	1891	0
116	20240215	173200	441172482	1891	1891	1891	1891	0
117	20240215	173100	441172482	1891	1891	1891	1891	0
118	20240215	173000	441172482	1891	1891	1891	1891	0
119	20240215	172900	441172482	1891	1891	1891	1891	0
120	20240215	172800	441172482	1891	1891	1891	1891	0
121	20240215	172700	441172482	1891	1891	1891	1891	0
122	20240215	172600	441172482	1891	1891	1891	1891	5249
123	20240215	172500	441172482	1891	1891	1891	1891	0
124	20240215	172400	441172482	1891	1891	1891	1891	0
125	20240215	172300	441172482	1891	1891	1891	1891	0
126	20240215	172200	441172482	1891	1891	1891	1891	0
127	20240215	172100	441172482	1891	1891	1891	1891	0
128	20240215	172000	441172482	1891	1891	1891	1891	0
129	20240215	171900	441172482	1891	1891	1891	1891	0
130	20240215	171800	441172482	1891	1891	1891	1891	0
131	20240215	171700	441172482	1891	1891	1891	1891	0
132	20240215	171600	441172482	1891	1891	1891	1891	0
133	20240215	171500	441172482	1891	1891	1891	1891	0
134	20240215	171400	441172482	1891	1891	1891	1891	0
135	20240215	171300	441172482	1891	1891	1891	1891	0
136	20240215	171200	441172482	1891	1891	1891	1891	0
137	20240215	171100	441172482	1891	1891	1891	1891	0
138	20240215	171000	441172482	1891	1891	1891	1891	0
139	20240215	170900	441172482	1891	1891	1891	1891	0
140	20240215	170800	441172482	1891	1891	1891	1891	0
141	20240215	170700	441172482	1891	1891	1891	1891	0
142	20240215	170600	441172482	1891	1891	1891	1891	0
143	20240215	170500	441172482	1891	1891	1891	1891	0
144	20240215	170400	441172482	1891	1891	1891	1891	0
145	20240215	170300	441172482	1891	1891	1891	1891	0
146	20240215	170200	441172482	1891	1891	1891	1891	0
147	20240215	170100	441172482	1891	1891	1891	1891	0
148	20240215	170000	441172482	1891	1891	1891	1891	0
149	20240215	165900	441172482	1891	1891	1891	1891	0
150	20240215	165800	441172482	1891	1891	1891	1891	0
151	20240215	165700	441172482	1891	1891	1891	1891	0
152	20240215	165600	441172482	1891	1891	1891	1891	5249
153	20240215	165500	441172482	1891	1891	1891	1891	0
154	20240215	165400	441172482	1891	1891	1891	1891	0
155	20240215	165300	441172482	1891	1891	1891	1891	0
156	20240215	165200	441172482	1891	1891	1891	1891	0
157	20240215	165100	441172482	1891	1891	1891	1891	0
158	20240215	165000	441172482	1891	1891	1891	1891	0
159	20240215	164900	441172482	1891	1891	1891	1891	0
160	20240215	164800	441172482	1891	1891	1891	1891	0
161	20240215	164700	441172482	1891	1891	1891	1891	0
162	20240215	164600	441172482	1891	1891	1891	1891	0
163	20240215	164500	441172482	1891	1891	1891	1891	0
164	20240215	164400	441172482	1891	1891	1891	1891	0
165	20240215	164300	441172482	1891	1891	1891	1891	0
166	20240215	164200	441172482	1891	1891	1891	1891	0
167	20240215	164100	441172482	1891	1891	1891	1891	0
168	20240215	164000	441172482	1891	1891	1891	1891	0
169	20240215	163900	441172482	1891	1891	1891	1891	0
170	20240215	163800	441172482	1891	1891	1891	1891	0
171	20240215	163700	441172482	1891	1891	1891	1891	0
172	20240215	163600	441172482	1891	1891	1891	1891	0
173	20240215	163500	441172482	1891	1891	1891	1891	0
174	20240215	163400	441172482	1891	1891	1891	1891	0
175	20240215	163300	441172482	1891	1891	1891	1891	0
176	20240215	163200	441172482	1891	1891	1891	1891	0
177	20240215	163100	441172482	1891	1891	1891	1891	0
178	20240215	163000	441172482	1891	1891	1891	1891	0
179	20240215	162900	441172482	1891	1891	1891	1891	0
180	20240215	162800	441172482	1891	1891	1891	1891	0
181	20240215	162700	441172482	1891	1891	1891	1891	0
182	20240215	162600	441172482	1891	1891	1891	1891	5249
183	20240215	162500	441172482	1891	1891	1891	1891	0
184	20240215	162400	441172482	1891	1891	1891	1891	0
185	20240215	162300	441172482	1891	1891	1891	1891	0
186	20240215	162200	441172482	1891	1891	1891	1891	0
187	20240215	162100	441172482	1891	1891	1891	1891	0
188	20240215	162000	441172482	1891	1891	1891	1891	0
189	20240215	161900	441172482	1891	1891	1891	1891	0
190	20240215	161800	441172482	1891	1891	1891	1891	0
191	20240215	161700	441172482	1891	1891	1891	1891	0
192	20240215	161600	441172482	1891	1891	1891	1891	0
193	20240215	161500	441172482	1891	1891	1891	1891	0
194	20240215	161400	441172482	1891	1891	1891	1891	0
195	20240215	161300	441172482	1891	1891	1891	1891	0
196	20240215	161200	441172482	1891	1891	1891	1891	0
197	20240215	161100	441172482	1891	1891	1891	1891	0
198	20240215	161000	441172482	1891	1891	1891	1891	0
199	20240215	160900	441172482	1891	1891	1891	1891	0
200	20240215	160800	441172482	1891	1891	1891	1891	0
201	20240215	160700	441172482	1891	1891	1891	1891	0
202	20240215	160600	441172482	1891	1891	1891	1891	0
203	20240215	160500	441172482	1891	1891	1891	1891	0
204	20240215	160400	441172482	1891	1891	1891	1891	0
205	20240215	160300	441172482	1891	1891	1891	1891	0
206	20240215	160200	441172482	1891	1891	1891	1891	0
207	20240215	160100	441172482	1891	1891	1891	1891	0
208	20240215	160000	441172482	1891	1891	1891	1891	0
209	20240215	155900	441172482	1891	1891	1891	1891	0
210	20240215	155800	441172482	1891	1891	1891	1891	0
211	20240215	155700	441172482	1891	1891	1891	1891	0
212	20240215	155600	441172482	1891	1891	1891	1891	5249
213	20240215	155500	441172482	1891	1891	1891	1891	0
214	20240215	155400	441172482	1891	1891	1891	1891	0
215	20240215	155300	441172482	1891	1891	1891	1891	0
216	20240215	155200	441172482	1891	1891	1891	1891	0
217	20240215	155100	441172482	1891	1891	1891	1891	0
218	20240215	155000	441172482	1891	1891	1891	1891	0
219	20240215	154900	441172482	1891	1891	1891	1891	0
220	20240215	154800	441172482	1891	1891	1891	1891	0
221	20240215	154700	441172482	1891	1891	1891	1891	0
222	20240215	154600	441172482	1891	1891	1891	1891	0
223	20240215	154500	441172482	1891	1891	1891	1891	0
224	20240215	154400	441172482	1891	1891	1891	1891	0
225	20240215	154300	441172482	1891	1891	1891	1891	0
226	20240215	154200	441172482	1891	1891	1891	1891	0
227	20240215	154100	441172482	1891	1891	1891	1891	0
228	20240215	154000	441172482	1891	1891	1891	1891	0
229	20240215	153900	441172482	1891	1891	1891	1891	0
230	20240215	153800	441172482	1891	1891	1891	1891	0
231	20240215	153700	441172482	1891	1891	1891	1891	0
232	20240215	153600	441172482	1891	1891	1891	1891	0
233	20240215	153500	441172482	1891	1891	1891	1891	0
234	20240215	153400	441172482	1891	1891	1891	1891	0
235	20240215	153300	441172482	1891	1891	1891	1891	0
236	20240215	153200	441172482	1891	1891	1891	1891	0
237	20240215	153100	441172482	1891	1891	1891	1891	0
238	20240215	153000	441172482	1891	1891	1891	1891	5249
239	20240215	152900	431246623	1890	1890	1890	1890	0
240	20240215	152800	431246623	1890	1890	1890	1890	0
241	20240215	152700	431246623	1890	1890	1890	1890	0
242	20240215	152600	431246623	1890	1890	1890	1890	0
243	20240215	152500	431246623	1890	1890	1890	1890	0
244	20240215	152400	431246623	1890	1890	1890	1890	0
245	20240215	152300	431246623	1890	1890	1890	1890	0
246	20240215	152200	431246623	1890	1890	1890	1890	0
247	20240215	152100	431246623	1890	1890	1890	1890	0
248	20240215	152000	431246623	1890	1890	1890	1890	0
249	20240215	151900	431246623	1890	1890	1890	1890	5
250	20240215	151800	431237173	1888	1888	1888	1888	0
251	20240215	151700	431237173	1888	1888	1888	1888	353
252	20240215	151600	430570709	1888	1888	1888	1888	5
253	20240215	151500	430561269	1888	1890	1890	1888	3
254	20240215	151400	430555602	1891	1891	1891	1891	0
255	20240215	151300	430555602	1891	1891	1891	1891	1
256	20240215	151200	430553711	1884	1886	1886	1884	257
257	20240215	151100	430069399	1884	1887	1887	1884	7084
258	20240215	151000	416710067	1887	1887	1887	1887	6
259	20240215	150900	416698745	1887	1887	1887	1887	3
260	20240215	150800	416693084	1887	1887	1887	1887	3
261	20240215	150700	416687423	1889	1889	1889	1889	434
262	20240215	150600	415867597	1889	1887	1889	1887	2937
263	20240215	150500	410319678	1887	1887	1887	1887	740
264	20240215	150400	408923298	1887	1888	1888	1887	130
265	20240215	150300	408677948	1887	1887	1887	1887	3
266	20240215	150200	408672287	1887	1886	1887	1886	21
267	20240215	150100	408632671	1887	1888	1888	1887	870
268	20240215	150000	406990979	1887	1887	1887	1887	759
269	20240215	145900	405558746	1887	1887	1887	1887	6
270	20240215	145800	405547424	1891	1887	1891	1887	1208
271	20240215	145700	403267908	1887	1887	1887	1887	203
272	20240215	145600	402884847	1888	1887	1891	1887	527
273	20240215	145500	401889850	1887	1887	1887	1887	1833
274	20240215	145400	398430979	1887	1888	1891	1887	45
275	20240215	145300	398346059	1887	1887	1891	1887	107
276	20240215	145200	398144146	1887	1890	1890	1887	9958
277	20240215	145100	379337157	1890	1890	1890	1890	53
278	20240215	145000	379236987	1890	1890	1890	1890	203
279	20240215	144900	378853317	1891	1891	1891	1891	10
280	20240215	144800	378834407	1890	1890	1890	1890	3
281	20240215	144700	378828737	1890	1890	1890	1890	6
282	20240215	144600	378817397	1890	1891	1891	1890	4
283	20240215	144500	378809836	1890	1890	1890	1890	3
284	20240215	144400	378804166	1890	1890	1890	1890	3
285	20240215	144300	378798496	1890	1890	1890	1890	3
286	20240215	144200	378792826	1890	1891	1891	1890	62
287	20240215	144100	378675645	1892	1893	1893	1889	104
288	20240215	144000	378478786	1889	1890	1890	1889	5679
289	20240215	143900	367746184	1890	1890	1890	1890	503
290	20240215	143800	366795514	1891	1893	1893	1891	77
291	20240215	143700	366649885	1891	1893	1893	1891	997
292	20240215	143600	364764440	1891	1891	1891	1891	3
293	20240215	143500	364758767	1891	1890	1891	1890	6
294	20240215	143400	364747424	1890	1890	1890	1890	4
295	20240215	143300	364739864	1890	1891	1891	1890	1060
296	20240215	143200	362735407	1890	1890	1890	1890	2003
297	20240215	143100	358949737	1890	1890	1890	1890	3
298	20240215	143000	358944067	1890	1890	1891	1890	147
299	20240215	142900	358666103	1890	1890	1890	1890	3
300	20240215	142800	358660433	1890	1890	1890	1890	3
301	20240215	142700	358654763	1890	1890	1890	1890	3
302	20240215	142600	358649093	1890	1891	1891	1890	267
303	20240215	142500	358144199	1890	1892	1892	1890	103
304	20240215	142400	357949329	1890	1891	1891	1890	172
305	20240215	142300	357624080	1891	1890	1891	1890	1128
306	20240215	142200	355491035	1890	1890	1890	1890	3
307	20240215	142100	355485365	1890	1890	1890	1890	13
308	20240215	142000	355460795	1890	1891	1891	1890	27
309	20240215	141900	355409741	1891	1890	1891	1890	4
310	20240215	141800	355402180	1890	1890	1891	1890	2610
311	20240215	141700	350469279	1890	1890	1890	1890	3
312	20240215	141600	350463609	1891	1891	1891	1891	384
313	20240215	141500	349737465	1891	1891	1891	1891	3
314	20240215	141400	349731792	1891	1891	1891	1891	3
315	20240215	141300	349726119	1891	1892	1892	1891	24
316	20240215	141200	349680715	1891	1891	1891	1891	6
317	20240215	141100	349669369	1892	1891	1892	1891	1005
318	20240215	141000	347767914	1891	1891	1891	1891	3
319	20240215	140900	347762241	1891	1892	1892	1891	9
320	20240215	140800	347745221	1891	1891	1891	1891	4
321	20240215	140700	347737657	1891	1891	1891	1891	508
322	20240215	140600	346777029	1891	1891	1891	1891	6
323	20240215	140500	346765683	1891	1891	1891	1891	1004
324	20240215	140400	344867119	1891	1891	1891	1891	3
325	20240215	140300	344861446	1891	1891	1891	1891	3
326	20240215	140200	344855773	1891	1891	1891	1891	8
327	20240215	140100	344840645	1891	1891	1891	1891	6
328	20240215	140000	344829299	1891	1891	1892	1891	6
329	20240215	135900	344817951	1892	1892	1892	1892	3
330	20240215	135800	344812275	1891	1891	1891	1891	5
331	20240215	135700	344802820	1891	1891	1891	1891	3
332	20240215	135600	344797147	1892	1893	1893	1892	23
333	20240215	135500	344753611	1891	1891	1893	1891	23
334	20240215	135400	344710094	1891	1891	1891	1891	708
335	20240215	135300	343371266	1890	1890	1890	1890	3
336	20240215	135200	343365596	1891	1891	1891	1891	25
337	20240215	135100	343318321	1891	1892	1892	1891	603
338	20240215	135000	342177448	1891	1891	1891	1891	65
339	20240215	134900	342054533	1891	1891	1891	1891	12
340	20240215	134800	342031841	1892	1890	1892	1890	53
341	20240215	134700	341931571	1890	1890	1890	1890	3
342	20240215	134600	341925901	1890	1890	1890	1890	3
343	20240215	134500	341920231	1890	1890	1890	1890	3
344	20240215	134400	341914561	1890	1891	1891	1890	23
345	20240215	134300	341871071	1890	1891	1891	1890	33
346	20240215	134200	341808671	1890	1890	1890	1890	3
347	20240215	134100	341803001	1891	1891	1891	1891	3
348	20240215	134000	341797328	1891	1891	1891	1891	3
349	20240215	133900	341791655	1891	1891	1891	1891	3
350	20240215	133800	341785982	1891	1891	1891	1890	21
351	20240215	133700	341746274	1891	1891	1891	1891	15
352	20240215	133600	341717909	1891	1890	1891	1890	9
353	20240215	133500	341700893	1891	1890	1891	1890	994
354	20240215	133400	339821242	1890	1890	1890	1890	289
355	20240215	133300	339275032	1891	1891	1891	1891	1
356	20240215	133200	339273141	1890	1891	1891	1890	6
357	20240215	133100	339261798	1889	1889	1889	1889	3
358	20240215	133000	339256131	1889	1889	1889	1889	17
359	20240215	132900	339224018	1889	1889	1889	1889	88
360	20240215	132800	339057786	1889	1892	1892	1889	54
361	20240215	132700	338955627	1888	1888	1888	1888	33
362	20240215	132600	338893323	1888	1888	1888	1888	6
363	20240215	132500	338881995	1892	1889	1892	1888	86
364	20240215	132400	338719307	1889	1889	1889	1889	3
365	20240215	132300	338713640	1889	1892	1892	1889	14
366	20240215	132200	338687161	1890	1888	1890	1888	4
367	20240215	132100	338679607	1888	1889	1889	1888	68
368	20240215	132000	338551158	1888	1888	1888	1888	6
369	20240215	131900	338539830	1888	1888	1888	1888	3
370	20240215	131800	338534166	1888	1888	1888	1888	3
371	20240215	131700	338528502	1888	1888	1888	1888	3
372	20240215	131600	338522838	1888	1888	1888	1888	29
373	20240215	131500	338468086	1888	1888	1888	1888	3
374	20240215	131400	338462422	1888	1888	1888	1888	171
375	20240215	131300	338139574	1888	1888	1888	1888	3
376	20240215	131200	338133910	1888	1889	1889	1888	46
377	20240215	131100	338047019	1889	1888	1889	1888	4
378	20240215	131000	338039464	1888	1888	1888	1888	3
379	20240215	130900	338033800	1888	1888	1888	1888	3
380	20240215	130800	338028136	1888	1888	1888	1888	6
381	20240215	130700	338016808	1889	1889	1889	1889	3
382	20240215	130600	338011141	1889	1889	1889	1889	110
383	20240215	130500	337803351	1890	1890	1890	1890	3
384	20240215	130400	337797681	1890	1894	1894	1890	8
385	20240215	130300	337782541	1888	1888	1888	1888	106
386	20240215	130200	337582413	1889	1889	1889	1889	6
387	20240215	130100	337571079	1889	1889	1889	1889	132
388	20240215	130000	337321731	1888	1888	1889	1888	197
389	20240215	125900	336949794	1888	1891	1891	1888	4
390	20240215	125800	336942239	1888	1888	1888	1888	3
391	20240215	125700	336936575	1888	1889	1889	1888	6
392	20240215	125600	336925244	1888	1888	1888	1888	3
393	20240215	125500	336919580	1888	1891	1891	1888	7
394	20240215	125400	336906357	1888	1888	1888	1888	3
395	20240215	125300	336900693	1888	1888	1888	1888	3
396	20240215	125200	336895029	1890	1890	1890	1888	153
397	20240215	125100	336605865	1888	1887	1888	1887	6
398	20240215	125000	336594540	1887	1887	1887	1887	3
399	20240215	124900	336588879	1887	1887	1887	1887	3
400	20240215	124800	336583218	1887	1887	1887	1887	3
401	20240215	124700	336577557	1887	1887	1887	1887	4
402	20240215	124600	336570009	1887	1890	1890	1887	25
403	20240215	124500	336522768	1887	1887	1887	1887	6
404	20240215	124400	336511446	1887	1887	1887	1887	3
405	20240215	124300	336505785	1888	1887	1888	1887	5
406	20240215	124200	336496348	1887	1887	1889	1887	1205
407	20240215	124100	334221311	1888	1888	1888	1887	24
408	20240215	124000	334176002	1887	1887	1887	1887	3
409	20240215	123900	334170341	1888	1889	1889	1888	22
410	20240215	123800	334128803	1891	1891	1891	1889	23
411	20240215	123700	334085316	1887	1887	1887	1887	3
412	20240215	123600	334079655	1887	1887	1887	1887	3
413	20240215	123500	334073994	1887	1887	1887	1887	3
414	20240215	123400	334068333	1887	1887	1887	1886	458
415	20240215	123300	333204521	1888	1887	1888	1887	455
416	20240215	123200	332345484	1887	1887	1887	1887	3
417	20240215	123100	332339823	1886	1886	1886	1886	3
418	20240215	123000	332334165	1886	1886	1886	1886	5
419	20240215	122900	332324735	1886	1887	1887	1886	51
420	20240215	122800	332228524	1887	1886	1887	1886	976
421	20240215	122700	330387787	1886	1886	1886	1886	3
422	20240215	122600	330382129	1886	1886	1886	1886	3
423	20240215	122500	330376471	1886	1886	1886	1886	3
424	20240215	122400	330370813	1886	1887	1887	1886	5
425	20240215	122300	330361381	1887	1886	1887	1886	204
426	20240215	122200	329976636	1886	1886	1886	1886	6
427	20240215	122100	329965320	1887	1887	1887	1887	13
428	20240215	122000	329940789	1886	1886	1886	1886	3
429	20240215	121900	329935131	1886	1886	1886	1886	3
430	20240215	121800	329929473	1886	1886	1886	1886	3
431	20240215	121700	329923815	1886	1886	1886	1886	3
432	20240215	121600	329918157	1886	1886	1886	1886	46
433	20240215	121500	329831401	1886	1886	1886	1886	3
434	20240215	121400	329825743	1885	1890	1890	1885	23
435	20240215	121300	329782288	1885	1885	1885	1885	3
436	20240215	121200	329776633	1885	1886	1886	1885	803
437	20240215	121100	328262966	1886	1886	1886	1886	3
438	20240215	121000	328257308	1886	1886	1886	1886	6
439	20240215	120900	328245992	1886	1886	1886	1886	3
440	20240215	120800	328240334	1886	1886	1886	1886	3
441	20240215	120700	328234676	1885	1885	1885	1885	3
442	20240215	120600	328229021	1885	1885	1885	1885	3
443	20240215	120500	328223366	1885	1884	1885	1884	6
444	20240215	120400	328212059	1884	1884	1884	1884	3
445	20240215	120300	328206407	1884	1885	1885	1884	2938
446	20240215	120200	322670780	1885	1885	1885	1885	3503
447	20240215	120100	316067625	1885	1885	1885	1885	3
448	20240215	120000	316061970	1885	1885	1885	1885	3
449	20240215	115900	316056315	1885	1885	1885	1885	6
450	20240215	115800	316045005	1885	1891	1891	1885	11
451	20240215	115700	316024238	1884	1884	1884	1884	3
452	20240215	115600	316018586	1884	1884	1884	1884	3
453	20240215	115500	316012934	1884	1884	1884	1884	3
454	20240215	115400	316007282	1884	1884	1884	1884	3
455	20240215	115300	316001630	1884	1884	1884	1884	6
456	20240215	115200	315990326	1884	1884	1884	1884	3
457	20240215	115100	315984674	1884	1884	1884	1884	3
458	20240215	115000	315979022	1884	1884	1884	1884	3
459	20240215	114900	315973370	1884	1884	1884	1884	3
460	20240215	114800	315967718	1884	1884	1884	1884	3
461	20240215	114700	315962066	1883	1883	1883	1883	6
462	20240215	114600	315950768	1892	1883	1892	1883	4
463	20240215	114500	315943227	1883	1892	1892	1883	11373
464	20240215	114400	294502728	1889	1889	1889	1889	386
465	20240215	114300	293773574	1889	1889	1889	1889	93
466	20240215	114200	293597897	1889	1891	1892	1889	13
467	20240215	114100	293573315	1889	1889	1891	1889	106
468	20240215	114000	293372881	1889	1889	1889	1889	3
469	20240215	113900	293367214	1889	1889	1889	1889	3
470	20240215	113800	293361547	1890	1890	1890	1890	3
471	20240215	113700	293355877	1891	1890	1891	1890	103
472	20240215	113600	293161107	1890	1890	1890	1890	6
473	20240215	113500	293149767	1891	1887	1891	1887	14
474	20240215	113400	293123305	1886	1886	1886	1886	3
475	20240215	113300	293117647	1886	1887	1887	1886	703
476	20240215	113200	291791089	1887	1887	1887	1887	3
477	20240215	113100	291785428	1887	1887	1887	1887	3
478	20240215	113000	291779767	1887	1887	1887	1887	6
479	20240215	112900	291768445	1887	1887	1887	1887	27
480	20240215	112800	291717496	1887	1887	1887	1887	3
481	20240215	112700	291711835	1886	1886	1886	1886	3
482	20240215	112600	291706177	1886	1886	1886	1886	3
483	20240215	112500	291700519	1886	1886	1886	1886	3
484	20240215	112400	291694861	1886	1886	1886	1886	6
485	20240215	112300	291683545	1891	1886	1891	1886	4
486	20240215	112200	291675996	1886	1886	1886	1886	3
487	20240215	112100	291670338	1891	1886	1891	1886	203
488	20240215	112000	291286480	1886	1886	1886	1886	3
489	20240215	111900	291280822	1886	1886	1886	1886	3
490	20240215	111800	291275164	1886	1886	1886	1886	6
491	20240215	111700	291263848	1886	1886	1886	1886	3
492	20240215	111600	291258190	1886	1887	1887	1886	23
493	20240215	111500	291214809	1886	1886	1886	1886	3
494	20240215	111400	291209151	1886	1886	1886	1886	3
495	20240215	111300	291203493	1886	1886	1886	1886	3
496	20240215	111200	291197835	1886	1887	1887	1886	67
497	20240215	111100	291071409	1887	1887	1887	1887	3
498	20240215	111000	291065748	1887	1887	1887	1887	3
499	20240215	110900	291060087	1887	1887	1887	1887	3
500	20240215	110800	291054426	1887	1887	1887	1887	3
501	20240215	110700	291048765	1887	1886	1887	1886	6
502	20240215	110600	291037446	1886	1886	1886	1886	3
503	20240215	110500	291031788	1886	1886	1886	1886	3
504	20240215	110400	291026130	1891	1886	1891	1886	5
505	20240215	110300	291016690	1886	1886	1886	1886	3
506	20240215	110200	291011032	1886	1887	1887	1886	1138
507	20240215	110100	288863629	1886	1886	1886	1886	6
508	20240215	110000	288852313	1886	1886	1886	1886	3
509	20240215	105900	288846655	1886	1886	1886	1886	3
510	20240215	105800	288840997	1886	1886	1886	1886	3
511	20240215	105700	288835339	1886	1889	1889	1886	475
512	20240215	105600	287939018	1887	1888	1889	1887	1713
513	20240215	105500	284706569	1887	1888	1888	1887	675
514	20240215	105400	283432572	1888	1888	1888	1888	528
515	20240215	105300	282435708	1888	1888	1888	1888	3
516	20240215	105200	282430044	1888	1891	1891	1888	103
517	20240215	105100	282235280	1888	1891	1891	1888	13
518	20240215	105000	282210706	1888	1888	1888	1888	3
519	20240215	104900	282205042	1888	1888	1888	1888	6
520	20240215	104800	282193714	1889	1890	1890	1889	592
521	20240215	104700	281075412	1890	1890	1890	1890	74
522	20240215	104600	280935552	1890	1890	1890	1890	162
523	20240215	104500	280629372	1888	1888	1890	1888	14
524	20240215	104400	280602920	1888	1890	1890	1888	11
525	20240215	104300	280582134	1887	1887	1887	1887	6
526	20240215	104200	280570812	1890	1887	1890	1887	39
527	20240215	104100	280497159	1888	1887	1888	1887	117
528	20240215	104000	280276266	1888	1888	1888	1888	1
529	20240215	103900	280274378	1887	1892	1892	1887	5
530	20240215	103800	280264933	1887	1886	1887	1886	6
531	20240215	103700	280253614	1886	1886	1886	1886	3
532	20240215	103600	280247956	1886	1886	1886	1886	103
533	20240215	103500	280053698	1885	1885	1885	1885	3
534	20240215	103400	280048043	1885	1888	1888	1885	567
535	20240215	103300	278978716	1893	1888	1893	1887	584
536	20240215	103200	277876102	1888	1885	1888	1885	107
537	20240215	103100	277674398	1885	1885	1888	1885	2715
538	20240215	103000	272551499	1883	1883	1883	1883	4
539	20240215	102900	272543967	1882	1888	1888	1882	8
540	20240215	102800	272528881	1882	1884	1888	1882	210
541	20240215	102700	272132853	1884	1884	1884	1884	3
542	20240215	102600	272127201	1884	1884	1884	1884	6
543	20240215	102500	272115897	1885	1881	1885	1881	351
544	20240215	102400	271454970	1881	1885	1885	1881	13
545	20240215	102300	271430477	1885	1881	1885	1881	1367
546	20240215	102200	268856790	1880	1884	1884	1880	14277
547	20240215	102100	241993879	1885	1885	1885	1885	1
548	20240215	102000	241991994	1884	1884	1888	1884	351
549	20240215	101900	241330258	1885	1884	1885	1884	555
550	20240215	101800	240284372	1884	1885	1885	1884	352
551	20240215	101700	239620865	1885	1886	1886	1885	881
552	20240215	101600	237959322	1887	1886	1887	1886	13
553	20240215	101500	237934794	1886	1887	1887	1886	13
554	20240215	101400	237910266	1886	1886	1888	1886	26
555	20240215	101300	237861190	1886	1888	1888	1886	212
556	20240215	101200	237461224	1888	1888	1888	1888	33
557	20240215	101100	237398920	1888	1888	1888	1888	3
558	20240215	101000	237393256	1888	1888	1888	1888	23
559	20240215	100900	237349832	1888	1888	1888	1888	6
560	20240215	100800	237338504	1885	1885	1885	1885	3
561	20240215	100700	237332849	1885	1885	1885	1885	3
562	20240215	100600	237327194	1885	1885	1885	1885	3
563	20240215	100500	237321539	1885	1885	1885	1885	3
564	20240215	100400	237315884	1885	1891	1891	1885	7456
565	20240215	100300	223243603	1891	1891	1895	1891	37
566	20240215	100200	223173632	1891	1891	1891	1891	3
567	20240215	100100	223167959	1890	1896	1896	1890	225
568	20240215	100000	222741377	1896	1891	1896	1891	503
569	20240215	095900	221787704	1890	1890	1890	1890	3
570	20240215	095800	221782034	1890	1889	1890	1889	201
571	20240215	095700	221402147	1888	1888	1890	1888	9
572	20240215	095600	221385149	1887	1887	1887	1887	3
573	20240215	095500	221379488	1885	1885	1885	1885	80
574	20240215	095400	221228688	1885	1885	1885	1885	33
575	20240215	095300	221166483	1885	1885	1885	1885	3
576	20240215	095200	221160828	1883	1883	1890	1883	8
577	20240215	095100	221145757	1882	1885	1891	1882	4461
578	20240215	095000	212748039	1897	1883	1897	1883	4220
579	20240215	094900	204751171	1883	1884	1884	1883	53
580	20240215	094800	204651352	1882	1887	1894	1882	7313
581	20240215	094700	190867366	1887	1890	1890	1887	1553
582	20240215	094600	187936270	1890	1890	1890	1890	3
583	20240215	094500	187930600	1890	1891	1891	1887	1856
584	20240215	094400	184426673	1893	1893	1893	1893	405
585	20240215	094300	183660008	1893	1893	1893	1893	3
586	20240215	094200	183654329	1893	1893	1893	1893	3
587	20240215	094100	183648650	1893	1893	1893	1893	3
588	20240215	094000	183642971	1893	1891	1895	1891	11
589	20240215	093900	183622144	1895	1889	1895	1889	25
590	20240215	093800	183574791	1889	1889	1889	1889	436
591	20240215	093700	182751187	1889	1889	1889	1889	13
592	20240215	093600	182726630	1889	1889	1889	1888	613
593	20240215	093500	181569229	1889	1895	1895	1889	845
594	20240215	093400	179971780	1889	1890	1895	1889	2182
595	20240215	093300	175840756	1890	1891	1891	1890	7180
596	20240215	093200	162269883	1891	1891	1891	1891	3
597	20240215	093100	162264210	1891	1891	1891	1891	13
598	20240215	093000	162239627	1891	1890	1899	1890	3729
599	20240215	092900	155158689	1890	1890	1890	1890	113
600	20240215	092800	154945119	1890	1891	1891	1890	1006
601	20240215	092700	153043679	1890	1890	1890	1890	3
602	20240215	092600	153038009	1890	1890	1890	1890	1003
603	20240215	092500	151142339	1890	1892	1892	1890	5099
604	20240215	092400	141503229	1892	1899	1899	1891	5020
605	20240215	092300	132001646	1899	1891	1899	1890	8003
606	20240215	092200	116847679	1890	1891	1903	1890	2006
607	20240215	092100	113032209	1890	1897	1897	1890	53
608	20240215	092000	112932009	1890	1892	1892	1890	3003
609	20240215	091900	107254581	1891	1902	1902	1891	32
610	20240215	091800	107193750	1891	1895	1895	1891	2790
611	20240215	091700	101913044	1894	1894	1894	1894	103
612	20240215	091600	101717962	1895	1896	1897	1895	535
613	20240215	091500	100703523	1897	1897	1897	1897	692
614	20240215	091400	99390799	1897	1897	1897	1897	3
615	20240215	091300	99385108	1903	1902	1903	1900	1117
616	20240215	091200	97259482	1903	1899	1903	1899	2628
617	20240215	091100	92263815	1897	1897	1897	1896	596
618	20240215	091000	91133229	1897	1897	1897	1897	935
619	20240215	090900	89359534	1899	1894	1899	1894	3280
620	20240215	090800	83142486	1897	1883	1897	1883	1874
621	20240215	090700	79590184	1879	1879	1879	1879	12
622	20240215	090600	79567636	1876	1896	1896	1876	504
623	20240215	090500	78612072	1896	1899	1899	1850	16705
624	20240215	090400	47235718	1898	1904	1904	1894	13621
625	20240215	090300	21376118	1905	1905	1905	1905	800
626	20240215	090200	19852118	1905	1919	1919	1905	235
627	20240215	090100	19404327	1920	1904	1920	1904	6
628	20240215	090000	19392887	1903	1900	1923	1900	10182