KissMeData/069540/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194500	350748986	1853	1853	1853	1853	9792
3	20240216	194400	350748986	1853	1853	1853	1853	0
4	20240216	194300	350748986	1853	1853	1853	1853	0
5	20240216	194200	350748986	1853	1853	1853	1853	0
6	20240216	194100	350748986	1853	1853	1853	1853	0
7	20240216	194000	350748986	1853	1853	1853	1853	0
8	20240216	193900	350748986	1853	1853	1853	1853	0
9	20240216	193800	350748986	1853	1853	1853	1853	0
10	20240216	193700	350748986	1853	1853	1853	1853	0
11	20240216	193600	350748986	1853	1853	1853	1853	0
12	20240216	193500	350748986	1853	1853	1853	1853	0
13	20240216	193400	350748986	1853	1853	1853	1853	0
14	20240216	193300	350748986	1853	1853	1853	1853	0
15	20240216	193200	350748986	1853	1853	1853	1853	0
16	20240216	193100	350748986	1853	1853	1853	1853	0
17	20240216	193000	350748986	1853	1853	1853	1853	0
18	20240216	192900	350748986	1853	1853	1853	1853	0
19	20240216	192800	350748986	1853	1853	1853	1853	0
20	20240216	192700	350748986	1853	1853	1853	1853	0
21	20240216	192600	350748986	1853	1853	1853	1853	0
22	20240216	192500	350748986	1853	1853	1853	1853	0
23	20240216	192400	350748986	1853	1853	1853	1853	0
24	20240216	192300	350748986	1853	1853	1853	1853	0
25	20240216	192200	350748986	1853	1853	1853	1853	0
26	20240216	192100	350748986	1853	1853	1853	1853	0
27	20240216	192000	350748986	1853	1853	1853	1853	0
28	20240216	191900	350748986	1853	1853	1853	1853	0
29	20240216	191800	350748986	1853	1853	1853	1853	0
30	20240216	191700	350748986	1853	1853	1853	1853	0
31	20240216	191600	350748986	1853	1853	1853	1853	0
32	20240216	191500	350748986	1853	1853	1853	1853	9792
33	20240216	191400	350748986	1853	1853	1853	1853	0
34	20240216	191300	350748986	1853	1853	1853	1853	0
35	20240216	191200	350748986	1853	1853	1853	1853	0
36	20240216	191100	350748986	1853	1853	1853	1853	0
37	20240216	191000	350748986	1853	1853	1853	1853	0
38	20240216	190900	350748986	1853	1853	1853	1853	0
39	20240216	190800	350748986	1853	1853	1853	1853	0
40	20240216	190700	350748986	1853	1853	1853	1853	0
41	20240216	190600	350748986	1853	1853	1853	1853	0
42	20240216	190500	350748986	1853	1853	1853	1853	0
43	20240216	190400	350748986	1853	1853	1853	1853	0
44	20240216	190300	350748986	1853	1853	1853	1853	0
45	20240216	190200	350748986	1853	1853	1853	1853	0
46	20240216	190100	350748986	1853	1853	1853	1853	0
47	20240216	190000	350748986	1853	1853	1853	1853	0
48	20240216	185900	350748986	1853	1853	1853	1853	0
49	20240216	185800	350748986	1853	1853	1853	1853	0
50	20240216	185700	350748986	1853	1853	1853	1853	0
51	20240216	185600	350748986	1853	1853	1853	1853	0
52	20240216	185500	350748986	1853	1853	1853	1853	0
53	20240216	185400	350748986	1853	1853	1853	1853	0
54	20240216	185300	350748986	1853	1853	1853	1853	0
55	20240216	185200	350748986	1853	1853	1853	1853	0
56	20240216	185100	350748986	1853	1853	1853	1853	0
57	20240216	185000	350748986	1853	1853	1853	1853	0
58	20240216	184900	350748986	1853	1853	1853	1853	0
59	20240216	184800	350748986	1853	1853	1853	1853	0
60	20240216	184700	350748986	1853	1853	1853	1853	0
61	20240216	184600	350748986	1853	1853	1853	1853	0
62	20240216	184500	350748986	1853	1853	1853	1853	9792
63	20240216	184400	350748986	1853	1853	1853	1853	0
64	20240216	184300	350748986	1853	1853	1853	1853	0
65	20240216	184200	350748986	1853	1853	1853	1853	0
66	20240216	184100	350748986	1853	1853	1853	1853	0
67	20240216	184000	350748986	1853	1853	1853	1853	0
68	20240216	183900	350748986	1853	1853	1853	1853	0
69	20240216	183800	350748986	1853	1853	1853	1853	0
70	20240216	183700	350748986	1853	1853	1853	1853	0
71	20240216	183600	350748986	1853	1853	1853	1853	0
72	20240216	183500	350748986	1853	1853	1853	1853	0
73	20240216	183400	350748986	1853	1853	1853	1853	0
74	20240216	183300	350748986	1853	1853	1853	1853	0
75	20240216	183200	350748986	1853	1853	1853	1853	0
76	20240216	183100	350748986	1853	1853	1853	1853	0
77	20240216	183000	350748986	1853	1853	1853	1853	0
78	20240216	182900	350748986	1853	1853	1853	1853	0
79	20240216	182800	350748986	1853	1853	1853	1853	0
80	20240216	182700	350748986	1853	1853	1853	1853	0
81	20240216	182600	350748986	1853	1853	1853	1853	0
82	20240216	182500	350748986	1853	1853	1853	1853	0
83	20240216	182400	350748986	1853	1853	1853	1853	0
84	20240216	182300	350748986	1853	1853	1853	1853	0
85	20240216	182200	350748986	1853	1853	1853	1853	0
86	20240216	182100	350748986	1853	1853	1853	1853	0
87	20240216	182000	350748986	1853	1853	1853	1853	0
88	20240216	181900	350748986	1853	1853	1853	1853	0
89	20240216	181800	350748986	1853	1853	1853	1853	0
90	20240216	181700	350748986	1853	1853	1853	1853	0
91	20240216	181600	350748986	1853	1853	1853	1853	0
92	20240216	181500	350748986	1853	1853	1853	1853	9792
93	20240216	181400	350748986	1853	1853	1853	1853	0
94	20240216	181300	350748986	1853	1853	1853	1853	0
95	20240216	181200	350748986	1853	1853	1853	1853	0
96	20240216	181100	350748986	1853	1853	1853	1853	0
97	20240216	181000	350748986	1853	1853	1853	1853	0
98	20240216	180900	350748986	1853	1853	1853	1853	0
99	20240216	180800	350748986	1853	1853	1853	1853	0
100	20240216	180700	350748986	1853	1853	1853	1853	0
101	20240216	180600	350748986	1853	1853	1853	1853	0
102	20240216	180500	350748986	1853	1853	1853	1853	0
103	20240216	180400	350748986	1853	1853	1853	1853	0
104	20240216	180300	350748986	1853	1853	1853	1853	0
105	20240216	180200	350748986	1853	1853	1853	1853	0
106	20240216	180100	350748986	1853	1853	1853	1853	0
107	20240216	180000	350748986	1853	1853	1853	1853	0
108	20240216	175900	350748986	1853	1853	1853	1853	0
109	20240216	175800	350748986	1853	1853	1853	1853	0
110	20240216	175700	350748986	1853	1853	1853	1853	0
111	20240216	175600	350748986	1853	1853	1853	1853	0
112	20240216	175500	350748986	1853	1853	1853	1853	0
113	20240216	175400	350748986	1853	1853	1853	1853	0
114	20240216	175300	350748986	1853	1853	1853	1853	0
115	20240216	175200	350748986	1853	1853	1853	1853	0
116	20240216	175100	350748986	1853	1853	1853	1853	0
117	20240216	175000	350748986	1853	1853	1853	1853	0
118	20240216	174900	350748986	1853	1853	1853	1853	0
119	20240216	174800	350748986	1853	1853	1853	1853	0
120	20240216	174700	350748986	1853	1853	1853	1853	0
121	20240216	174600	350748986	1853	1853	1853	1853	0
122	20240216	174500	350748986	1853	1853	1853	1853	9792
123	20240216	174400	350748986	1853	1853	1853	1853	0
124	20240216	174300	350748986	1853	1853	1853	1853	0
125	20240216	174200	350748986	1853	1853	1853	1853	0
126	20240216	174100	350748986	1853	1853	1853	1853	0
127	20240216	174000	350748986	1853	1853	1853	1853	0
128	20240216	173900	350748986	1853	1853	1853	1853	0
129	20240216	173800	350748986	1853	1853	1853	1853	0
130	20240216	173700	350748986	1853	1853	1853	1853	0
131	20240216	173600	350748986	1853	1853	1853	1853	0
132	20240216	173500	350748986	1853	1853	1853	1853	0
133	20240216	173400	350748986	1853	1853	1853	1853	0
134	20240216	173300	350748986	1853	1853	1853	1853	0
135	20240216	173200	350748986	1853	1853	1853	1853	0
136	20240216	173100	350748986	1853	1853	1853	1853	0
137	20240216	173000	350748986	1853	1853	1853	1853	0
138	20240216	172900	350748986	1853	1853	1853	1853	0
139	20240216	172800	350748986	1853	1853	1853	1853	0
140	20240216	172700	350748986	1853	1853	1853	1853	0
141	20240216	172600	350748986	1853	1853	1853	1853	0
142	20240216	172500	350748986	1853	1853	1853	1853	0
143	20240216	172400	350748986	1853	1853	1853	1853	0
144	20240216	172300	350748986	1853	1853	1853	1853	0
145	20240216	172200	350748986	1853	1853	1853	1853	0
146	20240216	172100	350748986	1853	1853	1853	1853	0
147	20240216	172000	350748986	1853	1853	1853	1853	0
148	20240216	171900	350748986	1853	1853	1853	1853	0
149	20240216	171800	350748986	1853	1853	1853	1853	0
150	20240216	171700	350748986	1853	1853	1853	1853	0
151	20240216	171600	350748986	1853	1853	1853	1853	0
152	20240216	171500	350748986	1853	1853	1853	1853	9792
153	20240216	171400	350748986	1853	1853	1853	1853	0
154	20240216	171300	350748986	1853	1853	1853	1853	0
155	20240216	171200	350748986	1853	1853	1853	1853	0
156	20240216	171100	350748986	1853	1853	1853	1853	0
157	20240216	171000	350748986	1853	1853	1853	1853	0
158	20240216	170900	350748986	1853	1853	1853	1853	0
159	20240216	170800	350748986	1853	1853	1853	1853	0
160	20240216	170700	350748986	1853	1853	1853	1853	0
161	20240216	170600	350748986	1853	1853	1853	1853	0
162	20240216	170500	350748986	1853	1853	1853	1853	0
163	20240216	170400	350748986	1853	1853	1853	1853	0
164	20240216	170300	350748986	1853	1853	1853	1853	0
165	20240216	170200	350748986	1853	1853	1853	1853	0
166	20240216	170100	350748986	1853	1853	1853	1853	0
167	20240216	170000	350748986	1853	1853	1853	1853	0
168	20240216	165900	350748986	1853	1853	1853	1853	0
169	20240216	165800	350748986	1853	1853	1853	1853	0
170	20240216	165700	350748986	1853	1853	1853	1853	0
171	20240216	165600	350748986	1853	1853	1853	1853	0
172	20240216	165500	350748986	1853	1853	1853	1853	0
173	20240216	165400	350748986	1853	1853	1853	1853	0
174	20240216	165300	350748986	1853	1853	1853	1853	0
175	20240216	165200	350748986	1853	1853	1853	1853	0
176	20240216	165100	350748986	1853	1853	1853	1853	0
177	20240216	165000	350748986	1853	1853	1853	1853	0
178	20240216	164900	350748986	1853	1853	1853	1853	0
179	20240216	164800	350748986	1853	1853	1853	1853	0
180	20240216	164700	350748986	1853	1853	1853	1853	0
181	20240216	164600	350748986	1853	1853	1853	1853	0
182	20240216	164500	350748986	1853	1853	1853	1853	9792
183	20240216	164400	350748986	1853	1853	1853	1853	0
184	20240216	164300	350748986	1853	1853	1853	1853	0
185	20240216	164200	350748986	1853	1853	1853	1853	0
186	20240216	164100	350748986	1853	1853	1853	1853	0
187	20240216	164000	350748986	1853	1853	1853	1853	0
188	20240216	163900	350748986	1853	1853	1853	1853	0
189	20240216	163800	350748986	1853	1853	1853	1853	0
190	20240216	163700	350748986	1853	1853	1853	1853	0
191	20240216	163600	350748986	1853	1853	1853	1853	0
192	20240216	163500	350748986	1853	1853	1853	1853	0
193	20240216	163400	350748986	1853	1853	1853	1853	0
194	20240216	163300	350748986	1853	1853	1853	1853	0
195	20240216	163200	350748986	1853	1853	1853	1853	0
196	20240216	163100	350748986	1853	1853	1853	1853	0
197	20240216	163000	350748986	1853	1853	1853	1853	0
198	20240216	162900	350748986	1853	1853	1853	1853	0
199	20240216	162800	350748986	1853	1853	1853	1853	0
200	20240216	162700	350748986	1853	1853	1853	1853	0
201	20240216	162600	350748986	1853	1853	1853	1853	0
202	20240216	162500	350748986	1853	1853	1853	1853	0
203	20240216	162400	350748986	1853	1853	1853	1853	0
204	20240216	162300	350748986	1853	1853	1853	1853	0
205	20240216	162200	350748986	1853	1853	1853	1853	0
206	20240216	162100	350748986	1853	1853	1853	1853	0
207	20240216	162000	350748986	1853	1853	1853	1853	0
208	20240216	161900	350748986	1853	1853	1853	1853	0
209	20240216	161800	350748986	1853	1853	1853	1853	0
210	20240216	161700	350748986	1853	1853	1853	1853	0
211	20240216	161600	350748986	1853	1853	1853	1853	0
212	20240216	161500	350748986	1853	1853	1853	1853	9792
213	20240216	161400	350748986	1853	1853	1853	1853	0
214	20240216	161300	350748986	1853	1853	1853	1853	0
215	20240216	161200	350748986	1853	1853	1853	1853	0
216	20240216	161100	350748986	1853	1853	1853	1853	0
217	20240216	161000	350748986	1853	1853	1853	1853	0
218	20240216	160900	350748986	1853	1853	1853	1853	0
219	20240216	160800	350748986	1853	1853	1853	1853	0
220	20240216	160700	350748986	1853	1853	1853	1853	0
221	20240216	160600	350748986	1853	1853	1853	1853	0
222	20240216	160500	350748986	1853	1853	1853	1853	0
223	20240216	160400	350748986	1853	1853	1853	1853	0
224	20240216	160300	350748986	1853	1853	1853	1853	0
225	20240216	160200	350748986	1853	1853	1853	1853	0
226	20240216	160100	350748986	1853	1853	1853	1853	0
227	20240216	160000	350748986	1853	1853	1853	1853	0
228	20240216	155900	350748986	1853	1853	1853	1853	0
229	20240216	155800	350748986	1853	1853	1853	1853	0
230	20240216	155700	350748986	1853	1853	1853	1853	0
231	20240216	155600	350748986	1853	1853	1853	1853	0
232	20240216	155500	350748986	1853	1853	1853	1853	0
233	20240216	155400	350748986	1853	1853	1853	1853	0
234	20240216	155300	350748986	1853	1853	1853	1853	0
235	20240216	155200	350748986	1853	1853	1853	1853	0
236	20240216	155100	350748986	1853	1853	1853	1853	0
237	20240216	155000	350748986	1853	1853	1853	1853	0
238	20240216	154900	350748986	1853	1853	1853	1853	0
239	20240216	154800	350748986	1853	1853	1853	1853	0
240	20240216	154700	350748986	1853	1853	1853	1853	0
241	20240216	154600	350748986	1853	1853	1853	1853	0
242	20240216	154500	350748986	1853	1853	1853	1853	9792
243	20240216	154400	350748986	1853	1853	1853	1853	0
244	20240216	154300	350748986	1853	1853	1853	1853	0
245	20240216	154200	350748986	1853	1853	1853	1853	0
246	20240216	154100	350748986	1853	1853	1853	1853	0
247	20240216	154000	350748986	1853	1853	1853	1853	0
248	20240216	153900	350748986	1853	1853	1853	1853	0
249	20240216	153800	350748986	1853	1853	1853	1853	0
250	20240216	153700	350748986	1853	1853	1853	1853	0
251	20240216	153600	350748986	1853	1853	1853	1853	0
252	20240216	153500	350748986	1853	1853	1853	1853	0
253	20240216	153400	350748986	1853	1853	1853	1853	0
254	20240216	153300	350748986	1853	1853	1853	1853	0
255	20240216	153200	350748986	1853	1853	1853	1853	0
256	20240216	153100	350748986	1853	1853	1853	1853	0
257	20240216	153000	350748986	1853	1853	1853	1853	9792
258	20240216	152900	332604410	1853	1853	1853	1853	0
259	20240216	152800	332604410	1853	1853	1853	1853	0
260	20240216	152700	332604410	1853	1853	1853	1853	0
261	20240216	152600	332604410	1853	1853	1853	1853	0
262	20240216	152500	332604410	1853	1853	1853	1853	0
263	20240216	152400	332604410	1853	1853	1853	1853	0
264	20240216	152300	332604410	1853	1853	1853	1853	0
265	20240216	152200	332604410	1853	1853	1853	1853	0
266	20240216	152100	332604410	1853	1853	1853	1853	0
267	20240216	152000	332604410	1853	1853	1853	1853	0
268	20240216	151900	332604410	1853	1843	1853	1843	2
269	20240216	151800	332600714	1852	1852	1852	1852	53
270	20240216	151700	332502558	1854	1842	1854	1842	2
271	20240216	151600	332498862	1854	1842	1854	1842	275
272	20240216	151500	331992192	1849	1849	1849	1849	200
273	20240216	151400	331622392	1841	1841	1841	1841	7
274	20240216	151300	331609505	1840	1840	1840	1840	0
275	20240216	151200	331609505	1840	1840	1840	1840	0
276	20240216	151100	331609505	1840	1840	1840	1840	2000
277	20240216	151000	327929505	1840	1840	1840	1840	32
278	20240216	150900	327870625	1849	1849	1849	1849	12
279	20240216	150800	327848437	1849	1849	1849	1849	0
280	20240216	150700	327848437	1849	1839	1849	1838	1020
281	20240216	150600	325968787	1838	1838	1838	1838	0
282	20240216	150500	325968787	1838	1838	1839	1838	1256
283	20240216	150400	323660209	1838	1838	1838	1838	0
284	20240216	150300	323660209	1838	1844	1850	1838	5884
285	20240216	150200	312785532	1844	1843	1844	1843	817
286	20240216	150100	311279545	1837	1837	1837	1837	0
287	20240216	150000	311279545	1837	1837	1837	1837	282
288	20240216	145900	310761511	1838	1838	1838	1838	49
289	20240216	145800	310671449	1843	1842	1843	1842	104
290	20240216	145700	310479811	1835	1840	1840	1835	2774
291	20240216	145600	305384010	1840	1840	1840	1840	0
292	20240216	145500	305384010	1840	1840	1840	1840	490
293	20240216	145400	304482410	1842	1842	1842	1842	0
294	20240216	145300	304482410	1842	1842	1842	1842	0
295	20240216	145200	304482410	1842	1842	1842	1842	0
296	20240216	145100	304482410	1842	1842	1842	1842	0
297	20240216	145000	304482410	1842	1842	1842	1842	500
298	20240216	144900	303561410	1838	1838	1838	1838	7
299	20240216	144800	303548544	1842	1842	1842	1842	0
300	20240216	144700	303548544	1842	1842	1842	1842	1
301	20240216	144600	303546702	1843	1843	1843	1843	0
302	20240216	144500	303546702	1843	1843	1843	1843	0
303	20240216	144400	303546702	1843	1843	1843	1843	0
304	20240216	144300	303546702	1843	1843	1843	1843	0
305	20240216	144200	303546702	1843	1838	1843	1838	36
306	20240216	144100	303480529	1838	1839	1839	1838	568
307	20240216	144000	302436050	1842	1839	1842	1839	6
308	20240216	143900	302425013	1842	1843	1843	1842	1067
309	20240216	143800	300459545	1843	1843	1843	1843	0
310	20240216	143700	300459545	1843	1843	1843	1843	10
311	20240216	143600	300441115	1843	1840	1843	1840	23
312	20240216	143500	300398792	1840	1840	1840	1840	48
313	20240216	143400	300310472	1843	1843	1843	1843	200
314	20240216	143300	299941872	1843	1843	1843	1843	55
315	20240216	143200	299840507	1843	1843	1843	1843	1
316	20240216	143100	299838664	1844	1844	1844	1844	1
317	20240216	143000	299836820	1843	1843	1843	1843	5010
318	20240216	142900	290603390	1843	1840	1843	1840	509
319	20240216	142800	289666827	1843	1843	1843	1843	1
320	20240216	142700	289664984	1843	1843	1843	1843	1
321	20240216	142600	289663141	1843	1843	1843	1843	0
322	20240216	142500	289663141	1843	1840	1843	1840	411
323	20240216	142400	288905818	1840	1840	1840	1840	39
324	20240216	142300	288834058	1840	1840	1840	1840	202
325	20240216	142200	288462378	1836	1836	1836	1836	0
326	20240216	142100	288462378	1836	1836	1836	1836	0
327	20240216	142000	288462378	1836	1836	1836	1836	0
328	20240216	141900	288462378	1836	1836	1836	1836	0
329	20240216	141800	288462378	1836	1836	1836	1836	0
330	20240216	141700	288462378	1836	1836	1836	1836	206
331	20240216	141600	288084162	1836	1836	1836	1836	300
332	20240216	141500	287533362	1836	1837	1837	1836	2523
333	20240216	141400	282900859	1838	1840	1840	1838	1878
334	20240216	141300	279446647	1843	1843	1843	1843	0
335	20240216	141200	279446647	1843	1843	1843	1843	0
336	20240216	141100	279446647	1843	1843	1843	1843	0
337	20240216	141000	279446647	1843	1843	1843	1843	0
338	20240216	140900	279446647	1843	1843	1843	1843	0
339	20240216	140800	279446647	1843	1843	1843	1843	200
340	20240216	140700	279078047	1840	1840	1840	1840	0
341	20240216	140600	279078047	1840	1840	1840	1840	0
342	20240216	140500	279078047	1840	1840	1840	1840	0
343	20240216	140400	279078047	1840	1840	1840	1840	0
344	20240216	140300	279078047	1840	1840	1840	1840	0
345	20240216	140200	279078047	1840	1840	1840	1840	108
346	20240216	140100	278879327	1844	1844	1844	1844	0
347	20240216	140000	278879327	1844	1844	1844	1844	19
348	20240216	135900	278844291	1844	1844	1844	1844	0
349	20240216	135800	278844291	1844	1844	1844	1844	0
350	20240216	135700	278844291	1844	1844	1844	1844	0
351	20240216	135600	278844291	1844	1844	1844	1844	0
352	20240216	135500	278844291	1844	1844	1844	1844	1
353	20240216	135400	278842447	1844	1844	1844	1844	0
354	20240216	135300	278842447	1844	1844	1844	1844	0
355	20240216	135200	278842447	1844	1844	1844	1844	0
356	20240216	135100	278842447	1844	1844	1844	1844	1
357	20240216	135000	278840603	1837	1837	1837	1837	0
358	20240216	134900	278840603	1837	1837	1837	1837	0
359	20240216	134800	278840603	1837	1837	1837	1837	628
360	20240216	134700	277686967	1837	1837	1837	1836	1065
361	20240216	134600	275730614	1836	1836	1836	1836	0
362	20240216	134500	275730614	1836	1836	1836	1836	0
363	20240216	134400	275730614	1836	1836	1836	1836	0
364	20240216	134300	275730614	1836	1836	1836	1836	0
365	20240216	134200	275730614	1836	1836	1836	1836	0
366	20240216	134100	275730614	1836	1842	1842	1836	767
367	20240216	134000	274320776	1842	1843	1843	1842	424
368	20240216	133900	273539752	1842	1843	1843	1842	52
369	20240216	133800	273443960	1843	1842	1843	1842	244
370	20240216	133700	272994501	1842	1841	1842	1841	1902
371	20240216	133600	269491117	1837	1837	1837	1837	0
372	20240216	133500	269491117	1837	1837	1837	1837	165
373	20240216	133400	269188012	1836	1836	1836	1836	200
374	20240216	133300	268820812	1836	1836	1836	1836	0
375	20240216	133200	268820812	1836	1836	1836	1836	0
376	20240216	133100	268820812	1836	1836	1836	1836	0
377	20240216	133000	268820812	1836	1836	1836	1836	0
378	20240216	132900	268820812	1836	1836	1836	1835	2052
379	20240216	132800	265054038	1836	1836	1836	1836	200
380	20240216	132700	264686838	1835	1836	1836	1835	3947
381	20240216	132600	257442495	1836	1836	1836	1836	0
382	20240216	132500	257442495	1836	1841	1841	1836	2741
383	20240216	132400	252406168	1841	1841	1841	1841	51
384	20240216	132300	252312277	1842	1842	1842	1842	2000
385	20240216	132200	248628277	1841	1841	1841	1841	0
386	20240216	132100	248628277	1841	1841	1841	1841	0
387	20240216	132000	248628277	1841	1841	1841	1841	2
388	20240216	131900	248624595	1841	1841	1841	1841	7
389	20240216	131800	248611708	1841	1841	1841	1841	0
390	20240216	131700	248611708	1841	1841	1841	1841	10
391	20240216	131600	248593298	1841	1841	1841	1841	1
392	20240216	131500	248591457	1841	1842	1842	1841	23
393	20240216	131400	248549096	1842	1842	1842	1842	0
394	20240216	131300	248549096	1842	1843	1843	1842	2
395	20240216	131200	248545411	1846	1846	1846	1846	0
396	20240216	131100	248545411	1846	1846	1846	1846	0
397	20240216	131000	248545411	1846	1846	1846	1846	0
398	20240216	130900	248545411	1846	1846	1846	1846	0
399	20240216	130800	248545411	1846	1846	1846	1846	0
400	20240216	130700	248545411	1846	1846	1846	1846	1
401	20240216	130600	248543565	1845	1845	1845	1843	3
402	20240216	130500	248538032	1840	1840	1840	1840	416
403	20240216	130400	247772592	1840	1840	1840	1840	0
404	20240216	130300	247772592	1840	1840	1840	1840	0
405	20240216	130200	247772592	1840	1840	1840	1840	27
406	20240216	130100	247722912	1840	1840	1840	1840	11
407	20240216	130000	247702672	1840	1840	1840	1840	100
408	20240216	125900	247518672	1840	1840	1840	1840	33
409	20240216	125800	247457952	1844	1844	1844	1844	1
410	20240216	125700	247456108	1844	1844	1844	1844	9
411	20240216	125600	247439512	1844	1844	1844	1844	0
412	20240216	125500	247439512	1844	1844	1844	1844	0
413	20240216	125400	247439512	1844	1844	1844	1844	0
414	20240216	125300	247439512	1844	1844	1844	1844	1
415	20240216	125200	247437668	1845	1845	1845	1845	0
416	20240216	125100	247437668	1845	1845	1845	1845	1
417	20240216	125000	247435823	1845	1845	1845	1845	2
418	20240216	124900	247432133	1837	1837	1837	1837	41
419	20240216	124800	247356816	1837	1845	1845	1837	479
420	20240216	124700	246476861	1845	1840	1845	1840	501
421	20240216	124600	245555016	1847	1847	1847	1847	1
422	20240216	124500	245553169	1838	1838	1838	1838	0
423	20240216	124400	245553169	1838	1838	1838	1837	481
424	20240216	124300	244669150	1848	1848	1848	1848	4
425	20240216	124200	244661758	1839	1840	1840	1839	426
426	20240216	124100	243878278	1848	1848	1848	1848	1
427	20240216	124000	243876430	1840	1840	1840	1840	0
428	20240216	123900	243876430	1840	1840	1840	1840	0
429	20240216	123800	243876430	1840	1841	1841	1840	1926
430	20240216	123700	240330965	1842	1848	1848	1842	154
431	20240216	123600	240047279	1848	1848	1848	1848	31
432	20240216	123500	239989991	1848	1848	1848	1848	1
433	20240216	123400	239988143	1848	1845	1848	1845	2
434	20240216	123300	239984450	1849	1849	1849	1849	10
435	20240216	123200	239965960	1849	1849	1849	1847	78
436	20240216	123100	239821791	1838	1838	1838	1838	70
437	20240216	123000	239693131	1835	1845	1845	1835	769
438	20240216	122900	238278884	1845	1845	1845	1845	0
439	20240216	122800	238278884	1845	1845	1845	1845	0
440	20240216	122700	238278884	1845	1845	1845	1845	0
441	20240216	122600	238278884	1845	1845	1845	1845	4
442	20240216	122500	238271504	1833	1833	1833	1833	0
443	20240216	122400	238271504	1833	1839	1839	1833	503
444	20240216	122300	237349275	1845	1845	1845	1845	0
445	20240216	122200	237349275	1845	1845	1845	1845	5
446	20240216	122100	237340050	1836	1836	1836	1836	1
447	20240216	122000	237338214	1833	1833	1833	1833	0
448	20240216	121900	237338214	1833	1833	1833	1833	0
449	20240216	121800	237338214	1833	1839	1839	1833	4533
450	20240216	121700	229022735	1839	1839	1839	1839	82
451	20240216	121600	228871937	1839	1839	1839	1839	110
452	20240216	121500	228669647	1838	1838	1838	1838	0
453	20240216	121400	228669647	1838	1838	1838	1836	847
454	20240216	121300	227113304	1838	1843	1843	1837	7429
455	20240216	121200	213442620	1843	1843	1843	1843	15
456	20240216	121100	213414975	1843	1844	1844	1843	1252
457	20240216	121000	211106573	1845	1845	1845	1845	287
458	20240216	120900	210577058	1845	1845	1845	1845	0
459	20240216	120800	210577058	1845	1845	1845	1845	3802
460	20240216	120700	203562368	1846	1846	1846	1846	1082
461	20240216	120600	201564996	1852	1852	1852	1852	21
462	20240216	120500	201526104	1846	1849	1852	1846	2210
463	20240216	120400	197446160	1850	1852	1852	1850	8
464	20240216	120300	197431354	1847	1848	1848	1847	94
465	20240216	120200	197257700	1848	1852	1852	1847	907
466	20240216	120100	195581068	1851	1852	1852	1851	2
467	20240216	120000	195577365	1853	1856	1856	1853	52
468	20240216	115900	195480857	1856	1856	1856	1856	1
469	20240216	115800	195479001	1849	1849	1849	1849	0
470	20240216	115700	195479001	1849	1849	1849	1849	0
471	20240216	115600	195479001	1849	1849	1849	1849	0
472	20240216	115500	195479001	1849	1849	1849	1849	0
473	20240216	115400	195479001	1849	1849	1849	1849	0
474	20240216	115300	195479001	1849	1849	1849	1849	0
475	20240216	115200	195479001	1849	1850	1850	1849	870
476	20240216	115100	193869903	1850	1850	1850	1850	0
477	20240216	115000	193869903	1850	1850	1850	1850	0
478	20240216	114900	193869903	1850	1850	1850	1850	0
479	20240216	114800	193869903	1850	1850	1850	1850	3051
480	20240216	114700	188225553	1851	1851	1851	1851	20
481	20240216	114600	188188533	1851	1851	1851	1851	403
482	20240216	114500	187442580	1851	1854	1854	1851	1793
483	20240216	114400	184120853	1853	1853	1853	1853	1300
484	20240216	114300	181711953	1853	1853	1853	1853	1376
485	20240216	114200	179162225	1852	1852	1852	1852	0
486	20240216	114100	179162225	1852	1852	1852	1852	0
487	20240216	114000	179162225	1852	1852	1852	1852	0
488	20240216	113900	179162225	1852	1852	1852	1852	600
489	20240216	113800	178051025	1855	1852	1855	1852	615
490	20240216	113700	176910545	1853	1853	1853	1853	340
491	20240216	113600	176280525	1853	1853	1853	1853	72
492	20240216	113500	176147109	1852	1853	1853	1852	396
493	20240216	113400	175413389	1855	1855	1855	1855	0
494	20240216	113300	175413389	1855	1855	1855	1855	0
495	20240216	113200	175413389	1855	1855	1855	1855	0
496	20240216	113100	175413389	1855	1855	1855	1855	0
497	20240216	113000	175413389	1855	1855	1855	1855	95
498	20240216	112900	175237164	1857	1857	1857	1857	0
499	20240216	112800	175237164	1857	1857	1857	1857	0
500	20240216	112700	175237164	1857	1857	1857	1857	16
501	20240216	112600	175207452	1857	1855	1857	1855	832
502	20240216	112500	173664090	1857	1853	1857	1853	23
503	20240216	112400	173621447	1854	1857	1857	1854	3
504	20240216	112300	173615881	1850	1851	1851	1850	843
505	20240216	112200	172056107	1851	1851	1851	1851	120
506	20240216	112100	171833987	1850	1851	1851	1850	120
507	20240216	112000	171611887	1851	1851	1851	1851	2009
508	20240216	111900	167893228	1851	1853	1853	1851	3700
509	20240216	111800	161042966	1853	1853	1853	1853	2
510	20240216	111700	161039260	1853	1853	1853	1853	200
511	20240216	111600	160668660	1853	1853	1853	1853	22
512	20240216	111500	160627894	1857	1857	1857	1857	0
513	20240216	111400	160627894	1857	1857	1857	1857	0
514	20240216	111300	160627894	1857	1857	1857	1857	0
515	20240216	111200	160627894	1857	1857	1857	1857	0
516	20240216	111100	160627894	1857	1857	1857	1857	0
517	20240216	111000	160627894	1857	1857	1857	1857	22
518	20240216	110900	160587040	1858	1858	1858	1858	10
519	20240216	110800	160568460	1858	1858	1858	1858	0
520	20240216	110700	160568460	1858	1858	1858	1858	70
521	20240216	110600	160438400	1858	1858	1858	1851	3011
522	20240216	110500	154862942	1858	1858	1858	1858	11
523	20240216	110400	154842504	1858	1858	1858	1858	256
524	20240216	110300	154366856	1851	1852	1852	1851	333
525	20240216	110200	153750429	1851	1852	1852	1851	3616
526	20240216	110100	147057192	1852	1855	1855	1852	2870
527	20240216	110000	141741723	1855	1855	1855	1855	1
528	20240216	105900	141739868	1858	1858	1858	1858	0
529	20240216	105800	141739868	1858	1857	1858	1857	60
530	20240216	105700	141628403	1857	1857	1857	1857	5
531	20240216	105600	141619118	1858	1858	1858	1858	0
532	20240216	105500	141619118	1858	1857	1858	1857	79
533	20240216	105400	141472346	1856	1857	1857	1856	2
534	20240216	105300	141468633	1858	1858	1858	1858	0
535	20240216	105200	141468633	1858	1858	1858	1858	5
536	20240216	105100	141459343	1858	1858	1858	1858	0
537	20240216	105000	141459343	1858	1858	1858	1858	0
538	20240216	104900	141459343	1858	1858	1858	1858	0
539	20240216	104800	141459343	1858	1858	1858	1858	0
540	20240216	104700	141459343	1858	1858	1858	1858	0
541	20240216	104600	141459343	1858	1857	1858	1857	2
542	20240216	104500	141455628	1852	1852	1852	1852	0
543	20240216	104400	141455628	1852	1852	1852	1852	14
544	20240216	104300	141429700	1852	1852	1852	1852	0
545	20240216	104200	141429700	1852	1853	1853	1852	1600
546	20240216	104100	138466370	1853	1853	1853	1853	11
547	20240216	104000	138445987	1853	1853	1853	1853	372
548	20240216	103900	137756671	1854	1859	1859	1854	125
549	20240216	103800	137524896	1859	1859	1859	1859	0
550	20240216	103700	137524896	1859	1859	1859	1859	1
551	20240216	103600	137523037	1853	1853	1853	1853	0
552	20240216	103500	137523037	1853	1854	1854	1853	111
553	20240216	103400	137317333	1853	1857	1857	1853	870
554	20240216	103300	135704290	1857	1859	1859	1857	10
555	20240216	103200	135685717	1860	1860	1860	1860	300
556	20240216	103100	135127717	1860	1855	1860	1854	457
557	20240216	103000	134280029	1855	1855	1855	1855	159
558	20240216	102900	133985084	1856	1856	1856	1856	213
559	20240216	102800	133589756	1857	1857	1857	1857	262
560	20240216	102700	133103222	1857	1859	1859	1857	11
561	20240216	102600	133082792	1860	1860	1860	1860	1
562	20240216	102500	133080932	1860	1860	1860	1860	23
563	20240216	102400	133038152	1860	1860	1860	1860	50
564	20240216	102300	132945152	1860	1860	1860	1860	0
565	20240216	102200	132945152	1860	1860	1860	1860	0
566	20240216	102100	132945152	1860	1860	1860	1860	100
567	20240216	102000	132759152	1861	1861	1861	1861	160
568	20240216	101900	132461392	1861	1861	1861	1861	4
569	20240216	101800	132453948	1860	1860	1860	1860	8
570	20240216	101700	132439068	1860	1860	1860	1860	1
571	20240216	101600	132437208	1855	1855	1855	1855	100
572	20240216	101500	132251708	1854	1854	1854	1854	500
573	20240216	101400	131324708	1854	1854	1854	1854	0
574	20240216	101300	131324708	1854	1854	1854	1854	0
575	20240216	101200	131324708	1854	1857	1857	1854	1004
576	20240216	101100	129460705	1857	1859	1859	1857	150
577	20240216	101000	129182148	1857	1857	1857	1857	0
578	20240216	100900	129182148	1857	1857	1857	1857	0
579	20240216	100800	129182148	1857	1857	1857	1857	0
580	20240216	100700	129182148	1857	1857	1857	1857	0
581	20240216	100600	129182148	1857	1863	1863	1857	9
582	20240216	100500	129165429	1863	1863	1863	1863	1
583	20240216	100400	129163566	1863	1863	1863	1863	3
584	20240216	100300	129157977	1857	1858	1858	1857	2
585	20240216	100200	129154262	1859	1861	1861	1859	38
586	20240216	100100	129083582	1866	1866	1866	1866	20
587	20240216	100000	129046262	1866	1860	1866	1859	109
588	20240216	095900	128843621	1860	1860	1860	1860	0
589	20240216	095800	128843621	1860	1860	1860	1860	0
590	20240216	095700	128843621	1860	1860	1860	1860	186
591	20240216	095600	128497661	1860	1860	1860	1860	281
592	20240216	095500	127975001	1860	1869	1870	1860	405
593	20240216	095400	127218878	1870	1870	1870	1870	18
594	20240216	095300	127185218	1860	1860	1860	1860	2
595	20240216	095200	127181498	1853	1853	1853	1853	100
596	20240216	095100	126996198	1859	1859	1859	1859	383
597	20240216	095000	126284201	1851	1863	1863	1850	5741
598	20240216	094900	115657381	1855	1856	1856	1855	1660
599	20240216	094800	112577485	1856	1856	1856	1856	700
600	20240216	094700	111278285	1855	1855	1855	1855	0
601	20240216	094600	111278285	1855	1855	1855	1855	0
602	20240216	094500	111278285	1855	1855	1855	1855	2921
603	20240216	094400	105859830	1855	1861	1861	1855	723
604	20240216	094300	104518641	1870	1870	1870	1870	1636
605	20240216	094200	101459321	1870	1870	1870	1870	5
606	20240216	094100	101449971	1874	1874	1874	1873	31
607	20240216	094000	101391888	1867	1861	1867	1861	904
608	20240216	093900	99709538	1861	1861	1861	1861	15
609	20240216	093800	99681623	1854	1854	1854	1854	0
610	20240216	093700	99681623	1854	1854	1854	1854	153
611	20240216	093600	99397961	1853	1853	1853	1853	0
612	20240216	093500	99397961	1853	1853	1853	1853	0
613	20240216	093400	99397961	1853	1854	1854	1853	4514
614	20240216	093300	91032813	1854	1854	1854	1854	534
615	20240216	093200	90042777	1861	1861	1861	1861	100
616	20240216	093100	89856677	1861	1864	1864	1861	261
617	20240216	093000	89370944	1864	1854	1864	1853	564
618	20240216	092900	88324943	1861	1858	1861	1855	610
619	20240216	092800	87191636	1860	1864	1867	1860	3705
620	20240216	092700	80293106	1870	1876	1876	1865	1533
621	20240216	092600	77432058	1870	1870	1870	1870	454
622	20240216	092500	76583078	1870	1871	1871	1870	9068
623	20240216	092400	59625702	1871	1874	1874	1871	4040
624	20240216	092300	52063516	1885	1885	1885	1885	0
625	20240216	092200	52063516	1885	1885	1885	1885	1
626	20240216	092100	52061631	1874	1885	1885	1874	527
627	20240216	092000	51073986	1875	1875	1875	1875	83
628	20240216	091900	50918361	1887	1887	1887	1887	0
629	20240216	091800	50918361	1887	1883	1887	1883	387
630	20240216	091700	50189236	1883	1883	1887	1883	115
631	20240216	091600	49972687	1890	1890	1890	1890	1
632	20240216	091500	49970797	1885	1884	1885	1884	3059
633	20240216	091400	44205622	1884	1884	1884	1883	537
634	20240216	091300	43193953	1884	1875	1884	1874	730
635	20240216	091200	41825894	1875	1875	1875	1874	400
636	20240216	091100	41076287	1873	1873	1873	1873	29
637	20240216	091000	41021970	1875	1884	1884	1875	1941
638	20240216	090900	37381173	1885	1885	1885	1885	1
639	20240216	090800	37379288	1885	1882	1885	1882	53
640	20240216	090700	37279503	1883	1883	1883	1883	514
641	20240216	090600	36311641	1883	1883	1883	1883	0
642	20240216	090500	36311641	1883	1880	1883	1875	440
643	20240216	090400	35485337	1883	1895	1900	1880	198
644	20240216	090300	35112394	1896	1900	1907	1896	1705
645	20240216	090200	31872062	1909	1904	1910	1896	7395
646	20240216	090100	17809905	1900	1873	1910	1873	8148
647	20240216	090000	2401766	1873	1866	1873	1866	1287