KissMeData/060900/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193800	73648831	1360	1360	1360	1360	846
3	20240215	193700	73648831	1360	1360	1360	1360	0
4	20240215	193600	73648831	1360	1360	1360	1360	0
5	20240215	193500	73648831	1360	1360	1360	1360	0
6	20240215	193400	73648831	1360	1360	1360	1360	0
7	20240215	193300	73648831	1360	1360	1360	1360	0
8	20240215	193200	73648831	1360	1360	1360	1360	0
9	20240215	193100	73648831	1360	1360	1360	1360	0
10	20240215	193000	73648831	1360	1360	1360	1360	0
11	20240215	192900	73648831	1360	1360	1360	1360	0
12	20240215	192800	73648831	1360	1360	1360	1360	0
13	20240215	192700	73648831	1360	1360	1360	1360	0
14	20240215	192600	73648831	1360	1360	1360	1360	0
15	20240215	192500	73648831	1360	1360	1360	1360	0
16	20240215	192400	73648831	1360	1360	1360	1360	0
17	20240215	192300	73648831	1360	1360	1360	1360	0
18	20240215	192200	73648831	1360	1360	1360	1360	0
19	20240215	192100	73648831	1360	1360	1360	1360	0
20	20240215	192000	73648831	1360	1360	1360	1360	0
21	20240215	191900	73648831	1360	1360	1360	1360	0
22	20240215	191800	73648831	1360	1360	1360	1360	0
23	20240215	191700	73648831	1360	1360	1360	1360	0
24	20240215	191600	73648831	1360	1360	1360	1360	0
25	20240215	191500	73648831	1360	1360	1360	1360	0
26	20240215	191400	73648831	1360	1360	1360	1360	0
27	20240215	191300	73648831	1360	1360	1360	1360	0
28	20240215	191200	73648831	1360	1360	1360	1360	0
29	20240215	191100	73648831	1360	1360	1360	1360	0
30	20240215	191000	73648831	1360	1360	1360	1360	0
31	20240215	190900	73648831	1360	1360	1360	1360	0
32	20240215	190800	73648831	1360	1360	1360	1360	846
33	20240215	190700	73648831	1360	1360	1360	1360	0
34	20240215	190600	73648831	1360	1360	1360	1360	0
35	20240215	190500	73648831	1360	1360	1360	1360	0
36	20240215	190400	73648831	1360	1360	1360	1360	0
37	20240215	190300	73648831	1360	1360	1360	1360	0
38	20240215	190200	73648831	1360	1360	1360	1360	0
39	20240215	190100	73648831	1360	1360	1360	1360	0
40	20240215	190000	73648831	1360	1360	1360	1360	0
41	20240215	185900	73648831	1360	1360	1360	1360	0
42	20240215	185800	73648831	1360	1360	1360	1360	0
43	20240215	185700	73648831	1360	1360	1360	1360	0
44	20240215	185600	73648831	1360	1360	1360	1360	0
45	20240215	185500	73648831	1360	1360	1360	1360	0
46	20240215	185400	73648831	1360	1360	1360	1360	0
47	20240215	185300	73648831	1360	1360	1360	1360	0
48	20240215	185200	73648831	1360	1360	1360	1360	0
49	20240215	185100	73648831	1360	1360	1360	1360	0
50	20240215	185000	73648831	1360	1360	1360	1360	0
51	20240215	184900	73648831	1360	1360	1360	1360	0
52	20240215	184800	73648831	1360	1360	1360	1360	0
53	20240215	184700	73648831	1360	1360	1360	1360	0
54	20240215	184600	73648831	1360	1360	1360	1360	0
55	20240215	184500	73648831	1360	1360	1360	1360	0
56	20240215	184400	73648831	1360	1360	1360	1360	0
57	20240215	184300	73648831	1360	1360	1360	1360	0
58	20240215	184200	73648831	1360	1360	1360	1360	0
59	20240215	184100	73648831	1360	1360	1360	1360	0
60	20240215	184000	73648831	1360	1360	1360	1360	0
61	20240215	183900	73648831	1360	1360	1360	1360	0
62	20240215	183800	73648831	1360	1360	1360	1360	846
63	20240215	183700	73648831	1360	1360	1360	1360	0
64	20240215	183600	73648831	1360	1360	1360	1360	0
65	20240215	183500	73648831	1360	1360	1360	1360	0
66	20240215	183400	73648831	1360	1360	1360	1360	0
67	20240215	183300	73648831	1360	1360	1360	1360	0
68	20240215	183200	73648831	1360	1360	1360	1360	0
69	20240215	183100	73648831	1360	1360	1360	1360	0
70	20240215	183000	73648831	1360	1360	1360	1360	0
71	20240215	182900	73648831	1360	1360	1360	1360	0
72	20240215	182800	73648831	1360	1360	1360	1360	0
73	20240215	182700	73648831	1360	1360	1360	1360	0
74	20240215	182600	73648831	1360	1360	1360	1360	0
75	20240215	182500	73648831	1360	1360	1360	1360	0
76	20240215	182400	73648831	1360	1360	1360	1360	0
77	20240215	182300	73648831	1360	1360	1360	1360	0
78	20240215	182200	73648831	1360	1360	1360	1360	0
79	20240215	182100	73648831	1360	1360	1360	1360	0
80	20240215	182000	73648831	1360	1360	1360	1360	0
81	20240215	181900	73648831	1360	1360	1360	1360	0
82	20240215	181800	73648831	1360	1360	1360	1360	0
83	20240215	181700	73648831	1360	1360	1360	1360	0
84	20240215	181600	73648831	1360	1360	1360	1360	0
85	20240215	181500	73648831	1360	1360	1360	1360	0
86	20240215	181400	73648831	1360	1360	1360	1360	0
87	20240215	181300	73648831	1360	1360	1360	1360	0
88	20240215	181200	73648831	1360	1360	1360	1360	0
89	20240215	181100	73648831	1360	1360	1360	1360	0
90	20240215	181000	73648831	1360	1360	1360	1360	0
91	20240215	180900	73648831	1360	1360	1360	1360	0
92	20240215	180800	73648831	1360	1360	1360	1360	846
93	20240215	180700	73648831	1360	1360	1360	1360	0
94	20240215	180600	73648831	1360	1360	1360	1360	0
95	20240215	180500	73648831	1360	1360	1360	1360	0
96	20240215	180400	73648831	1360	1360	1360	1360	0
97	20240215	180300	73648831	1360	1360	1360	1360	0
98	20240215	180200	73648831	1360	1360	1360	1360	0
99	20240215	180100	73648831	1360	1360	1360	1360	0
100	20240215	180000	73648831	1360	1360	1360	1360	0
101	20240215	175900	73648831	1360	1360	1360	1360	0
102	20240215	175800	73648831	1360	1360	1360	1360	0
103	20240215	175700	73648831	1360	1360	1360	1360	0
104	20240215	175600	73648831	1360	1360	1360	1360	0
105	20240215	175500	73648831	1360	1360	1360	1360	0
106	20240215	175400	73648831	1360	1360	1360	1360	0
107	20240215	175300	73648831	1360	1360	1360	1360	0
108	20240215	175200	73648831	1360	1360	1360	1360	0
109	20240215	175100	73648831	1360	1360	1360	1360	0
110	20240215	175000	73648831	1360	1360	1360	1360	0
111	20240215	174900	73648831	1360	1360	1360	1360	0
112	20240215	174800	73648831	1360	1360	1360	1360	0
113	20240215	174700	73648831	1360	1360	1360	1360	0
114	20240215	174600	73648831	1360	1360	1360	1360	0
115	20240215	174500	73648831	1360	1360	1360	1360	0
116	20240215	174400	73648831	1360	1360	1360	1360	0
117	20240215	174300	73648831	1360	1360	1360	1360	0
118	20240215	174200	73648831	1360	1360	1360	1360	0
119	20240215	174100	73648831	1360	1360	1360	1360	0
120	20240215	174000	73648831	1360	1360	1360	1360	0
121	20240215	173900	73648831	1360	1360	1360	1360	0
122	20240215	173800	73648831	1360	1360	1360	1360	846
123	20240215	173700	73648831	1360	1360	1360	1360	0
124	20240215	173600	73648831	1360	1360	1360	1360	0
125	20240215	173500	73648831	1360	1360	1360	1360	0
126	20240215	173400	73648831	1360	1360	1360	1360	0
127	20240215	173300	73648831	1360	1360	1360	1360	0
128	20240215	173200	73648831	1360	1360	1360	1360	0
129	20240215	173100	73648831	1360	1360	1360	1360	0
130	20240215	173000	73648831	1360	1360	1360	1360	0
131	20240215	172900	73648831	1360	1360	1360	1360	0
132	20240215	172800	73648831	1360	1360	1360	1360	0
133	20240215	172700	73648831	1360	1360	1360	1360	0
134	20240215	172600	73648831	1360	1360	1360	1360	0
135	20240215	172500	73648831	1360	1360	1360	1360	0
136	20240215	172400	73648831	1360	1360	1360	1360	0
137	20240215	172300	73648831	1360	1360	1360	1360	0
138	20240215	172200	73648831	1360	1360	1360	1360	0
139	20240215	172100	73648831	1360	1360	1360	1360	0
140	20240215	172000	73648831	1360	1360	1360	1360	0
141	20240215	171900	73648831	1360	1360	1360	1360	0
142	20240215	171800	73648831	1360	1360	1360	1360	0
143	20240215	171700	73648831	1360	1360	1360	1360	0
144	20240215	171600	73648831	1360	1360	1360	1360	0
145	20240215	171500	73648831	1360	1360	1360	1360	0
146	20240215	171400	73648831	1360	1360	1360	1360	0
147	20240215	171300	73648831	1360	1360	1360	1360	0
148	20240215	171200	73648831	1360	1360	1360	1360	0
149	20240215	171100	73648831	1360	1360	1360	1360	0
150	20240215	171000	73648831	1360	1360	1360	1360	0
151	20240215	170900	73648831	1360	1360	1360	1360	0
152	20240215	170800	73648831	1360	1360	1360	1360	846
153	20240215	170700	73648831	1360	1360	1360	1360	0
154	20240215	170600	73648831	1360	1360	1360	1360	0
155	20240215	170500	73648831	1360	1360	1360	1360	0
156	20240215	170400	73648831	1360	1360	1360	1360	0
157	20240215	170300	73648831	1360	1360	1360	1360	0
158	20240215	170200	73648831	1360	1360	1360	1360	0
159	20240215	170100	73648831	1360	1360	1360	1360	0
160	20240215	170000	73648831	1360	1360	1360	1360	0
161	20240215	165900	73648831	1360	1360	1360	1360	0
162	20240215	165800	73648831	1360	1360	1360	1360	0
163	20240215	165700	73648831	1360	1360	1360	1360	0
164	20240215	165600	73648831	1360	1360	1360	1360	0
165	20240215	165500	73648831	1360	1360	1360	1360	0
166	20240215	165400	73648831	1360	1360	1360	1360	0
167	20240215	165300	73648831	1360	1360	1360	1360	0
168	20240215	165200	73648831	1360	1360	1360	1360	0
169	20240215	165100	73648831	1360	1360	1360	1360	0
170	20240215	165000	73648831	1360	1360	1360	1360	0
171	20240215	164900	73648831	1360	1360	1360	1360	0
172	20240215	164800	73648831	1360	1360	1360	1360	0
173	20240215	164700	73648831	1360	1360	1360	1360	0
174	20240215	164600	73648831	1360	1360	1360	1360	0
175	20240215	164500	73648831	1360	1360	1360	1360	0
176	20240215	164400	73648831	1360	1360	1360	1360	0
177	20240215	164300	73648831	1360	1360	1360	1360	0
178	20240215	164200	73648831	1360	1360	1360	1360	0
179	20240215	164100	73648831	1360	1360	1360	1360	0
180	20240215	164000	73648831	1360	1360	1360	1360	0
181	20240215	163900	73648831	1360	1360	1360	1360	0
182	20240215	163800	73648831	1360	1360	1360	1360	846
183	20240215	163700	73648831	1360	1360	1360	1360	0
184	20240215	163600	73648831	1360	1360	1360	1360	0
185	20240215	163500	73648831	1360	1360	1360	1360	0
186	20240215	163400	73648831	1360	1360	1360	1360	0
187	20240215	163300	73648831	1360	1360	1360	1360	0
188	20240215	163200	73648831	1360	1360	1360	1360	0
189	20240215	163100	73648831	1360	1360	1360	1360	0
190	20240215	163000	73648831	1360	1360	1360	1360	0
191	20240215	162900	73648831	1360	1360	1360	1360	0
192	20240215	162800	73648831	1360	1360	1360	1360	0
193	20240215	162700	73648831	1360	1360	1360	1360	0
194	20240215	162600	73648831	1360	1360	1360	1360	0
195	20240215	162500	73648831	1360	1360	1360	1360	0
196	20240215	162400	73648831	1360	1360	1360	1360	0
197	20240215	162300	73648831	1360	1360	1360	1360	0
198	20240215	162200	73648831	1360	1360	1360	1360	0
199	20240215	162100	73648831	1360	1360	1360	1360	0
200	20240215	162000	73648831	1360	1360	1360	1360	0
201	20240215	161900	73648831	1360	1360	1360	1360	0
202	20240215	161800	73648831	1360	1360	1360	1360	0
203	20240215	161700	73648831	1360	1360	1360	1360	0
204	20240215	161600	73648831	1360	1360	1360	1360	0
205	20240215	161500	73648831	1360	1360	1360	1360	0
206	20240215	161400	73648831	1360	1360	1360	1360	0
207	20240215	161300	73648831	1360	1360	1360	1360	0
208	20240215	161200	73648831	1360	1360	1360	1360	0
209	20240215	161100	73648831	1360	1360	1360	1360	0
210	20240215	161000	73648831	1360	1360	1360	1360	0
211	20240215	160900	73648831	1360	1360	1360	1360	0
212	20240215	160800	73648831	1360	1360	1360	1360	846
213	20240215	160700	73648831	1360	1360	1360	1360	0
214	20240215	160600	73648831	1360	1360	1360	1360	0
215	20240215	160500	73648831	1360	1360	1360	1360	0
216	20240215	160400	73648831	1360	1360	1360	1360	0
217	20240215	160300	73648831	1360	1360	1360	1360	0
218	20240215	160200	73648831	1360	1360	1360	1360	0
219	20240215	160100	73648831	1360	1360	1360	1360	0
220	20240215	160000	73648831	1360	1360	1360	1360	0
221	20240215	155900	73648831	1360	1360	1360	1360	0
222	20240215	155800	73648831	1360	1360	1360	1360	0
223	20240215	155700	73648831	1360	1360	1360	1360	0
224	20240215	155600	73648831	1360	1360	1360	1360	0
225	20240215	155500	73648831	1360	1360	1360	1360	0
226	20240215	155400	73648831	1360	1360	1360	1360	0
227	20240215	155300	73648831	1360	1360	1360	1360	0
228	20240215	155200	73648831	1360	1360	1360	1360	0
229	20240215	155100	73648831	1360	1360	1360	1360	0
230	20240215	155000	73648831	1360	1360	1360	1360	0
231	20240215	154900	73648831	1360	1360	1360	1360	0
232	20240215	154800	73648831	1360	1360	1360	1360	0
233	20240215	154700	73648831	1360	1360	1360	1360	0
234	20240215	154600	73648831	1360	1360	1360	1360	0
235	20240215	154500	73648831	1360	1360	1360	1360	0
236	20240215	154400	73648831	1360	1360	1360	1360	0
237	20240215	154300	73648831	1360	1360	1360	1360	0
238	20240215	154200	73648831	1360	1360	1360	1360	0
239	20240215	154100	73648831	1360	1360	1360	1360	0
240	20240215	154000	73648831	1360	1360	1360	1360	0
241	20240215	153900	73648831	1360	1360	1360	1360	0
242	20240215	153800	73648831	1360	1360	1360	1360	846
243	20240215	153700	73648831	1360	1360	1360	1360	0
244	20240215	153600	73648831	1360	1360	1360	1360	0
245	20240215	153500	73648831	1360	1360	1360	1360	0
246	20240215	153400	73648831	1360	1360	1360	1360	0
247	20240215	153300	73648831	1360	1360	1360	1360	0
248	20240215	153200	73648831	1360	1360	1360	1360	0
249	20240215	153100	73648831	1360	1360	1360	1360	0
250	20240215	153000	73648831	1360	1360	1360	1360	846
251	20240215	152900	72498271	1360	1360	1360	1360	0
252	20240215	152800	72498271	1360	1360	1360	1360	0
253	20240215	152700	72498271	1360	1360	1360	1360	0
254	20240215	152600	72498271	1360	1360	1360	1360	0
255	20240215	152500	72498271	1360	1360	1360	1360	0
256	20240215	152400	72498271	1360	1360	1360	1360	0
257	20240215	152300	72498271	1360	1360	1360	1360	0
258	20240215	152200	72498271	1360	1360	1360	1360	0
259	20240215	152100	72498271	1360	1360	1360	1360	0
260	20240215	152000	72498271	1360	1360	1360	1360	0
261	20240215	151900	72498271	1360	1360	1360	1360	108
262	20240215	151800	72351391	1360	1360	1360	1360	1
263	20240215	151700	72350031	1360	1360	1360	1360	147
264	20240215	151600	72150111	1358	1358	1358	1358	8
265	20240215	151500	72139247	1360	1360	1360	1360	3
266	20240215	151400	72135167	1360	1360	1360	1360	55
267	20240215	151300	72060367	1360	1360	1360	1360	55
268	20240215	151200	71985567	1360	1360	1360	1360	10
269	20240215	151100	71971967	1360	1360	1360	1360	0
270	20240215	151000	71971967	1360	1360	1360	1360	0
271	20240215	150900	71971967	1360	1360	1360	1360	0
272	20240215	150800	71971967	1360	1360	1360	1360	0
273	20240215	150700	71971967	1360	1360	1360	1360	0
274	20240215	150600	71971967	1360	1360	1360	1360	0
275	20240215	150500	71971967	1360	1360	1360	1360	0
276	20240215	150400	71971967	1360	1360	1360	1360	0
277	20240215	150300	71971967	1360	1360	1360	1360	0
278	20240215	150200	71971967	1360	1360	1360	1360	0
279	20240215	150100	71971967	1360	1360	1360	1360	0
280	20240215	150000	71971967	1360	1360	1360	1360	5
281	20240215	145900	71965167	1360	1360	1360	1360	5
282	20240215	145800	71958367	1357	1359	1359	1357	1708
283	20240215	145700	69640125	1359	1359	1359	1359	1
284	20240215	145600	69638766	1359	1359	1359	1359	5
285	20240215	145500	69631971	1359	1359	1359	1359	5
286	20240215	145400	69625176	1360	1360	1360	1359	26
287	20240215	145300	69589821	1359	1362	1362	1359	1211
288	20240215	145200	67942832	1362	1362	1362	1362	0
289	20240215	145100	67942832	1362	1362	1362	1362	0
290	20240215	145000	67942832	1362	1362	1362	1362	5
291	20240215	144900	67936022	1363	1362	1363	1362	10
292	20240215	144800	67922398	1362	1362	1362	1362	5
293	20240215	144700	67915588	1362	1361	1362	1361	76
294	20240215	144600	67812150	1361	1361	1361	1361	5
295	20240215	144500	67805345	1361	1361	1361	1361	0
296	20240215	144400	67805345	1361	1361	1361	1361	7
297	20240215	144300	67795818	1363	1360	1363	1360	81
298	20240215	144200	67685495	1360	1360	1361	1360	60
299	20240215	144100	67603845	1360	1360	1360	1360	19
300	20240215	144000	67578005	1361	1361	1361	1360	295
301	20240215	143900	67176518	1361	1362	1362	1361	103
302	20240215	143800	67036235	1363	1363	1363	1363	1
303	20240215	143700	67034872	1362	1362	1362	1362	3
304	20240215	143600	67030786	1362	1362	1362	1362	8
305	20240215	143500	67019890	1362	1362	1362	1362	0
306	20240215	143400	67019890	1362	1362	1362	1362	0
307	20240215	143300	67019890	1362	1362	1362	1362	1
308	20240215	143200	67018528	1362	1362	1362	1362	1
309	20240215	143100	67017166	1362	1362	1362	1362	28
310	20240215	143000	66979030	1362	1362	1362	1362	0
311	20240215	142900	66979030	1362	1362	1362	1362	0
312	20240215	142800	66979030	1362	1362	1362	1362	9
313	20240215	142700	66966772	1362	1362	1362	1362	0
314	20240215	142600	66966772	1362	1362	1362	1362	0
315	20240215	142500	66966772	1362	1362	1362	1362	0
316	20240215	142400	66966772	1362	1362	1362	1362	0
317	20240215	142300	66966772	1362	1362	1362	1362	0
318	20240215	142200	66966772	1362	1362	1362	1362	0
319	20240215	142100	66966772	1362	1362	1362	1362	0
320	20240215	142000	66966772	1362	1362	1362	1362	1
321	20240215	141900	66965410	1361	1361	1361	1361	6
322	20240215	141800	66957244	1362	1362	1362	1362	25
323	20240215	141700	66923194	1362	1362	1362	1362	2
324	20240215	141600	66920470	1362	1362	1362	1362	9
325	20240215	141500	66908212	1362	1362	1362	1362	0
326	20240215	141400	66908212	1362	1361	1362	1361	16
327	20240215	141300	66886426	1361	1361	1361	1361	6
328	20240215	141200	66878260	1361	1361	1361	1361	3
329	20240215	141100	66874177	1361	1361	1361	1361	52
330	20240215	141000	66803405	1361	1361	1361	1361	6
331	20240215	140900	66795239	1361	1361	1361	1361	6
332	20240215	140800	66787073	1361	1361	1361	1361	106
333	20240215	140700	66642807	1360	1360	1360	1360	2
334	20240215	140600	66640087	1362	1362	1362	1360	59
335	20240215	140500	66559733	1360	1360	1360	1360	0
336	20240215	140400	66559733	1360	1360	1360	1360	0
337	20240215	140300	66559733	1360	1360	1360	1360	0
338	20240215	140200	66559733	1360	1360	1360	1360	0
339	20240215	140100	66559733	1360	1360	1360	1360	0
340	20240215	140000	66559733	1360	1360	1360	1360	0
341	20240215	135900	66559733	1360	1360	1360	1360	1
342	20240215	135800	66558373	1360	1360	1360	1360	0
343	20240215	135700	66558373	1360	1360	1360	1360	36
344	20240215	135600	66509413	1360	1360	1360	1360	19
345	20240215	135500	66483573	1360	1360	1360	1360	7
346	20240215	135400	66474053	1360	1361	1361	1360	523
347	20240215	135300	65762706	1363	1363	1363	1363	10
348	20240215	135200	65749076	1363	1363	1363	1363	0
349	20240215	135100	65749076	1363	1363	1363	1363	20
350	20240215	135000	65721816	1363	1363	1363	1363	0
351	20240215	134900	65721816	1363	1363	1363	1363	0
352	20240215	134800	65721816	1363	1363	1363	1363	0
353	20240215	134700	65721816	1363	1363	1363	1363	0
354	20240215	134600	65721816	1363	1363	1363	1363	0
355	20240215	134500	65721816	1363	1363	1363	1363	0
356	20240215	134400	65721816	1363	1363	1363	1363	0
357	20240215	134300	65721816	1363	1363	1363	1363	0
358	20240215	134200	65721816	1363	1363	1363	1363	0
359	20240215	134100	65721816	1363	1363	1363	1363	0
360	20240215	134000	65721816	1363	1363	1363	1363	0
361	20240215	133900	65721816	1363	1363	1363	1363	0
362	20240215	133800	65721816	1363	1363	1363	1363	0
363	20240215	133700	65721816	1363	1363	1363	1363	0
364	20240215	133600	65721816	1363	1362	1363	1362	13
365	20240215	133500	65704101	1363	1363	1363	1363	1
366	20240215	133400	65702738	1364	1364	1364	1364	0
367	20240215	133300	65702738	1364	1364	1364	1364	0
368	20240215	133200	65702738	1364	1364	1364	1364	10
369	20240215	133100	65689098	1364	1364	1364	1364	0
370	20240215	133000	65689098	1364	1364	1364	1364	0
371	20240215	132900	65689098	1364	1364	1364	1364	0
372	20240215	132800	65689098	1364	1364	1364	1364	0
373	20240215	132700	65689098	1364	1364	1364	1364	1
374	20240215	132600	65687734	1362	1362	1362	1362	2
375	20240215	132500	65685010	1363	1364	1364	1363	4895
376	20240215	132400	59012996	1363	1363	1363	1363	77
377	20240215	132300	58908045	1363	1364	1364	1363	2126
378	20240215	132200	56010300	1365	1365	1365	1365	0
379	20240215	132100	56010300	1365	1365	1365	1365	0
380	20240215	132000	56010300	1365	1365	1365	1365	0
381	20240215	131900	56010300	1365	1365	1365	1365	0
382	20240215	131800	56010300	1365	1365	1365	1365	0
383	20240215	131700	56010300	1365	1365	1365	1365	0
384	20240215	131600	56010300	1365	1365	1365	1365	0
385	20240215	131500	56010300	1365	1365	1365	1365	0
386	20240215	131400	56010300	1365	1365	1365	1365	0
387	20240215	131300	56010300	1365	1365	1365	1365	0
388	20240215	131200	56010300	1365	1365	1365	1365	0
389	20240215	131100	56010300	1365	1365	1365	1365	0
390	20240215	131000	56010300	1365	1365	1365	1365	0
391	20240215	130900	56010300	1365	1365	1365	1365	0
392	20240215	130800	56010300	1365	1365	1365	1365	0
393	20240215	130700	56010300	1365	1365	1365	1365	0
394	20240215	130600	56010300	1365	1365	1365	1365	2
395	20240215	130500	56007570	1365	1365	1365	1365	0
396	20240215	130400	56007570	1365	1365	1365	1365	0
397	20240215	130300	56007570	1365	1365	1365	1365	0
398	20240215	130200	56007570	1365	1365	1365	1365	1
399	20240215	130100	56006205	1363	1363	1363	1363	0
400	20240215	130000	56006205	1363	1363	1363	1363	12
401	20240215	125900	55989849	1363	1363	1363	1363	11
402	20240215	125800	55974856	1363	1363	1363	1363	311
403	20240215	125700	55550963	1363	1363	1363	1363	0
404	20240215	125600	55550963	1363	1363	1363	1363	1
405	20240215	125500	55549600	1363	1363	1363	1363	20
406	20240215	125400	55522340	1363	1363	1363	1363	9
407	20240215	125300	55510073	1363	1365	1365	1363	259
408	20240215	125200	55156811	1365	1365	1365	1365	0
409	20240215	125100	55156811	1365	1365	1365	1365	0
410	20240215	125000	55156811	1365	1365	1365	1365	0
411	20240215	124900	55156811	1365	1365	1365	1365	0
412	20240215	124800	55156811	1365	1365	1365	1365	0
413	20240215	124700	55156811	1365	1365	1365	1365	0
414	20240215	124600	55156811	1365	1365	1365	1365	0
415	20240215	124500	55156811	1365	1365	1365	1365	0
416	20240215	124400	55156811	1365	1365	1365	1365	1
417	20240215	124300	55155446	1365	1365	1365	1365	1
418	20240215	124200	55154081	1366	1366	1366	1366	46
419	20240215	124100	55091245	1366	1366	1366	1366	0
420	20240215	124000	55091245	1366	1366	1366	1366	94
421	20240215	123900	54962841	1366	1366	1366	1366	2
422	20240215	123800	54960109	1365	1365	1365	1365	18
423	20240215	123700	54935539	1365	1365	1365	1365	50
424	20240215	123600	54867289	1365	1365	1365	1365	0
425	20240215	123500	54867289	1365	1365	1365	1365	2
426	20240215	123400	54864559	1363	1363	1363	1363	0
427	20240215	123300	54864559	1363	1363	1363	1363	0
428	20240215	123200	54864559	1363	1363	1363	1363	0
429	20240215	123100	54864559	1363	1363	1363	1363	1
430	20240215	123000	54863196	1362	1363	1363	1362	17
431	20240215	122900	54840031	1363	1364	1364	1363	423
432	20240215	122800	54263081	1364	1364	1364	1364	7
433	20240215	122700	54253533	1363	1363	1363	1363	7
434	20240215	122600	54243992	1363	1363	1363	1363	0
435	20240215	122500	54243992	1363	1363	1363	1363	0
436	20240215	122400	54243992	1363	1363	1363	1363	7
437	20240215	122300	54234451	1363	1363	1363	1363	0
438	20240215	122200	54234451	1363	1363	1363	1363	0
439	20240215	122100	54234451	1363	1363	1363	1363	1
440	20240215	122000	54233088	1363	1363	1363	1363	1
441	20240215	121900	54231725	1363	1363	1363	1363	0
442	20240215	121800	54231725	1363	1363	1363	1363	0
443	20240215	121700	54231725	1363	1363	1363	1363	1
444	20240215	121600	54230362	1363	1363	1363	1363	0
445	20240215	121500	54230362	1363	1363	1363	1363	0
446	20240215	121400	54230362	1363	1363	1363	1363	6
447	20240215	121300	54222184	1363	1363	1363	1363	0
448	20240215	121200	54222184	1363	1363	1363	1363	0
449	20240215	121100	54222184	1363	1363	1363	1363	2
450	20240215	121000	54219458	1363	1363	1363	1363	3
451	20240215	120900	54215369	1363	1363	1364	1363	33
452	20240215	120800	54170360	1363	1364	1364	1363	67
453	20240215	120700	54078974	1364	1364	1364	1364	0
454	20240215	120600	54078974	1364	1364	1364	1364	0
455	20240215	120500	54078974	1364	1364	1364	1364	1
456	20240215	120400	54077610	1364	1364	1364	1364	1
457	20240215	120300	54076246	1364	1365	1365	1364	31
458	20240215	120200	54033932	1366	1366	1366	1366	15
459	20240215	120100	54013442	1365	1365	1365	1365	5
460	20240215	120000	54006617	1364	1364	1364	1364	0
461	20240215	115900	54006617	1364	1364	1364	1364	0
462	20240215	115800	54006617	1364	1364	1364	1364	1
463	20240215	115700	54005253	1364	1364	1364	1364	1
464	20240215	115600	54003889	1365	1366	1366	1365	19
465	20240215	115500	53977945	1366	1367	1367	1366	20
466	20240215	115400	53950615	1367	1367	1367	1367	0
467	20240215	115300	53950615	1367	1367	1367	1367	0
468	20240215	115200	53950615	1367	1367	1367	1367	1
469	20240215	115100	53949248	1358	1358	1358	1358	0
470	20240215	115000	53949248	1358	1358	1358	1358	0
471	20240215	114900	53949248	1358	1358	1358	1358	0
472	20240215	114800	53949248	1358	1358	1358	1358	0
473	20240215	114700	53949248	1358	1358	1358	1358	10
474	20240215	114600	53935668	1357	1357	1357	1357	0
475	20240215	114500	53935668	1357	1357	1357	1357	0
476	20240215	114400	53935668	1357	1357	1357	1357	0
477	20240215	114300	53935668	1357	1357	1357	1357	0
478	20240215	114200	53935668	1357	1357	1357	1357	0
479	20240215	114100	53935668	1357	1357	1357	1357	0
480	20240215	114000	53935668	1357	1362	1362	1357	360
481	20240215	113900	53446826	1362	1362	1362	1362	0
482	20240215	113800	53446826	1362	1362	1362	1362	0
483	20240215	113700	53446826	1362	1362	1362	1362	30
484	20240215	113600	53405966	1362	1362	1362	1362	0
485	20240215	113500	53405966	1362	1362	1362	1362	0
486	20240215	113400	53405966	1362	1362	1362	1362	0
487	20240215	113300	53405966	1362	1362	1362	1362	0
488	20240215	113200	53405966	1362	1362	1362	1362	8
489	20240215	113100	53395070	1362	1362	1362	1362	1
490	20240215	113000	53393708	1362	1362	1362	1362	1
491	20240215	112900	53392346	1362	1362	1362	1362	40
492	20240215	112800	53337866	1370	1370	1370	1370	5
493	20240215	112700	53331016	1362	1362	1362	1362	0
494	20240215	112600	53331016	1362	1362	1362	1362	0
495	20240215	112500	53331016	1362	1365	1365	1362	71
496	20240215	112400	53234261	1373	1373	1373	1373	0
497	20240215	112300	53234261	1373	1373	1373	1373	0
498	20240215	112200	53234261	1373	1373	1373	1373	0
499	20240215	112100	53234261	1373	1372	1373	1372	59
500	20240215	112000	53153257	1372	1372	1372	1372	13
501	20240215	111900	53135421	1372	1372	1372	1372	1
502	20240215	111800	53134049	1367	1367	1367	1367	1
503	20240215	111700	53132682	1374	1374	1374	1374	1
504	20240215	111600	53131308	1382	1382	1382	1382	0
505	20240215	111500	53131308	1382	1374	1382	1374	4586
506	20240215	111400	46794704	1382	1382	1382	1382	0
507	20240215	111300	46794704	1382	1382	1382	1382	0
508	20240215	111200	46794704	1382	1382	1382	1382	0
509	20240215	111100	46794704	1382	1382	1382	1382	0
510	20240215	111000	46794704	1382	1382	1382	1382	0
511	20240215	110900	46794704	1382	1382	1382	1382	0
512	20240215	110800	46794704	1382	1382	1382	1382	0
513	20240215	110700	46794704	1382	1382	1382	1382	0
514	20240215	110600	46794704	1382	1382	1382	1382	0
515	20240215	110500	46794704	1382	1382	1382	1382	0
516	20240215	110400	46794704	1382	1382	1382	1382	18
517	20240215	110300	46769828	1380	1366	1380	1366	6
518	20240215	110200	46761584	1360	1360	1360	1360	5235
519	20240215	110100	39641984	1357	1357	1357	1357	100
520	20240215	110000	39506284	1357	1359	1359	1357	300
521	20240215	105900	39099071	1360	1360	1360	1360	0
522	20240215	105800	39099071	1360	1360	1360	1360	0
523	20240215	105700	39099071	1360	1360	1360	1360	0
524	20240215	105600	39099071	1360	1360	1360	1360	0
525	20240215	105500	39099071	1360	1360	1360	1360	0
526	20240215	105400	39099071	1360	1360	1360	1360	0
527	20240215	105300	39099071	1360	1360	1360	1360	0
528	20240215	105200	39099071	1360	1360	1360	1360	0
529	20240215	105100	39099071	1360	1360	1360	1360	0
530	20240215	105000	39099071	1360	1360	1360	1360	5
531	20240215	104900	39092271	1359	1359	1359	1359	0
532	20240215	104800	39092271	1359	1359	1359	1359	2
533	20240215	104700	39089553	1360	1360	1360	1360	0
534	20240215	104600	39089553	1360	1360	1360	1360	1
535	20240215	104500	39088193	1360	1360	1360	1360	100
536	20240215	104400	38952193	1360	1360	1360	1360	300
537	20240215	104300	38544193	1360	1360	1360	1360	0
538	20240215	104200	38544193	1360	1362	1362	1360	445
539	20240215	104100	37938523	1362	1362	1362	1362	0
540	20240215	104000	37938523	1362	1362	1362	1362	0
541	20240215	103900	37938523	1362	1362	1362	1362	0
542	20240215	103800	37938523	1362	1362	1362	1362	0
543	20240215	103700	37938523	1362	1362	1362	1362	0
544	20240215	103600	37938523	1362	1362	1362	1362	0
545	20240215	103500	37938523	1362	1362	1362	1362	0
546	20240215	103400	37938523	1362	1367	1368	1362	22
547	20240215	103300	37908445	1368	1367	1368	1365	130
548	20240215	103200	37730719	1367	1367	1367	1367	3
549	20240215	103100	37726618	1365	1365	1365	1365	0
550	20240215	103000	37726618	1365	1365	1365	1365	7
551	20240215	102900	37717063	1368	1368	1368	1368	1
552	20240215	102800	37715695	1368	1368	1368	1368	100
553	20240215	102700	37578895	1365	1365	1365	1365	0
554	20240215	102600	37578895	1365	1365	1365	1365	0
555	20240215	102500	37578895	1365	1365	1365	1365	0
556	20240215	102400	37578895	1365	1362	1365	1362	53
557	20240215	102300	37506553	1365	1363	1365	1363	100
558	20240215	102200	37370169	1361	1361	1361	1361	3
559	20240215	102100	37366086	1362	1362	1362	1362	0
560	20240215	102000	37366086	1362	1361	1362	1361	90
561	20240215	101900	37243536	1361	1361	1361	1361	0
562	20240215	101800	37243536	1361	1361	1361	1361	39
563	20240215	101700	37190457	1361	1359	1362	1359	32
564	20240215	101600	37146916	1360	1363	1363	1358	162
565	20240215	101500	36926436	1363	1361	1363	1361	34
566	20240215	101400	36880151	1363	1362	1363	1361	26
567	20240215	101300	36844746	1362	1363	1363	1362	121
568	20240215	101200	36679827	1363	1366	1368	1363	120
569	20240215	101100	36515773	1368	1367	1368	1367	100
570	20240215	101000	36378988	1368	1370	1370	1368	416
571	20240215	100900	35809185	1371	1371	1371	1371	0
572	20240215	100800	35809185	1371	1371	1371	1371	0
573	20240215	100700	35809185	1371	1371	1371	1371	60
574	20240215	100600	35726925	1370	1371	1371	1370	49
575	20240215	100500	35659747	1371	1372	1374	1371	2005
576	20240215	100400	32909009	1374	1374	1374	1374	0
577	20240215	100300	32909009	1374	1374	1374	1374	2
578	20240215	100200	32906261	1375	1375	1375	1375	0
579	20240215	100100	32906261	1375	1375	1375	1375	0
580	20240215	100000	32906261	1375	1375	1375	1375	10
581	20240215	095900	32892511	1371	1371	1371	1371	0
582	20240215	095800	32892511	1371	1371	1371	1371	93
583	20240215	095700	32765008	1371	1372	1372	1371	24
584	20240215	095600	32732101	1376	1376	1376	1376	0
585	20240215	095500	32732101	1376	1376	1376	1376	47
586	20240215	095400	32667429	1376	1376	1376	1376	0
587	20240215	095300	32667429	1376	1376	1376	1376	0
588	20240215	095200	32667429	1376	1380	1380	1376	4
589	20240215	095100	32661917	1383	1383	1383	1383	3
590	20240215	095000	32657768	1386	1385	1386	1385	50
591	20240215	094900	32588515	1386	1386	1386	1386	1
592	20240215	094800	32587129	1388	1388	1388	1388	0
593	20240215	094700	32587129	1388	1388	1389	1387	2613
594	20240215	094600	28959853	1389	1372	1389	1372	8
595	20240215	094500	28948775	1368	1373	1389	1368	1362
596	20240215	094400	27079034	1368	1368	1368	1368	0
597	20240215	094300	27079034	1368	1368	1368	1368	0
598	20240215	094200	27079034	1368	1368	1368	1368	0
599	20240215	094100	27079034	1368	1368	1368	1368	131
600	20240215	094000	26899826	1368	1362	1368	1361	422
601	20240215	093900	26325474	1361	1361	1361	1361	102
602	20240215	093800	26186652	1355	1355	1355	1355	0
603	20240215	093700	26186652	1355	1355	1355	1355	0
604	20240215	093600	26186652	1355	1355	1355	1355	0
605	20240215	093500	26186652	1355	1355	1355	1355	0
606	20240215	093400	26186652	1355	1358	1358	1355	1500
607	20240215	093300	24152377	1357	1357	1357	1357	0
608	20240215	093200	24152377	1357	1357	1357	1357	0
609	20240215	093100	24152377	1357	1357	1357	1357	767
610	20240215	093000	23111558	1357	1357	1357	1357	0
611	20240215	092900	23111558	1357	1357	1357	1357	1
612	20240215	092800	23110201	1356	1356	1356	1356	83
613	20240215	092700	22997653	1356	1356	1356	1356	0
614	20240215	092600	22997653	1356	1356	1356	1356	417
615	20240215	092500	22432201	1355	1355	1355	1355	0
616	20240215	092400	22432201	1355	1355	1355	1355	0
617	20240215	092300	22432201	1355	1355	1355	1355	0
618	20240215	092200	22432201	1355	1358	1358	1355	3800
619	20240215	092100	17282247	1355	1355	1355	1355	0
620	20240215	092000	17282247	1355	1355	1355	1355	0
621	20240215	091900	17282247	1355	1355	1355	1355	0
622	20240215	091800	17282247	1355	1355	1355	1355	0
623	20240215	091700	17282247	1355	1355	1355	1355	0
624	20240215	091600	17282247	1355	1355	1355	1355	0
625	20240215	091500	17282247	1355	1360	1360	1355	879
626	20240215	091400	16089625	1353	1353	1353	1353	0
627	20240215	091300	16089625	1353	1353	1353	1353	0
628	20240215	091200	16089625	1353	1353	1353	1353	0
629	20240215	091100	16089625	1353	1353	1353	1353	0
630	20240215	091000	16089625	1353	1353	1353	1353	0
631	20240215	090900	16089625	1353	1353	1353	1353	0
632	20240215	090800	16089625	1353	1352	1355	1351	7758
633	20240215	090700	5593577	1352	1353	1353	1352	510
634	20240215	090600	4903838	1353	1353	1353	1353	6
635	20240215	090500	4895720	1362	1362	1362	1362	0
636	20240215	090400	4895720	1362	1362	1362	1362	0
637	20240215	090300	4895720	1362	1361	1362	1361	1128
638	20240215	090200	3359385	1359	1359	1359	1359	525
639	20240215	090100	2645910	1350	1350	1350	1350	521
640	20240215	090000	1942560	1349	1349	1349	1349	1440