KissMeData/083470/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195200	125964918	1660	1660	1660	1660	5024
3	20240216	195100	125964918	1660	1660	1660	1660	0
4	20240216	195000	125964918	1660	1660	1660	1660	0
5	20240216	194900	125964918	1660	1660	1660	1660	0
6	20240216	194800	125964918	1660	1660	1660	1660	0
7	20240216	194700	125964918	1660	1660	1660	1660	0
8	20240216	194600	125964918	1660	1660	1660	1660	0
9	20240216	194500	125964918	1660	1660	1660	1660	0
10	20240216	194400	125964918	1660	1660	1660	1660	0
11	20240216	194300	125964918	1660	1660	1660	1660	0
12	20240216	194200	125964918	1660	1660	1660	1660	0
13	20240216	194100	125964918	1660	1660	1660	1660	0
14	20240216	194000	125964918	1660	1660	1660	1660	0
15	20240216	193900	125964918	1660	1660	1660	1660	0
16	20240216	193800	125964918	1660	1660	1660	1660	0
17	20240216	193700	125964918	1660	1660	1660	1660	0
18	20240216	193600	125964918	1660	1660	1660	1660	0
19	20240216	193500	125964918	1660	1660	1660	1660	0
20	20240216	193400	125964918	1660	1660	1660	1660	0
21	20240216	193300	125964918	1660	1660	1660	1660	0
22	20240216	193200	125964918	1660	1660	1660	1660	0
23	20240216	193100	125964918	1660	1660	1660	1660	0
24	20240216	193000	125964918	1660	1660	1660	1660	0
25	20240216	192900	125964918	1660	1660	1660	1660	0
26	20240216	192800	125964918	1660	1660	1660	1660	0
27	20240216	192700	125964918	1660	1660	1660	1660	0
28	20240216	192600	125964918	1660	1660	1660	1660	0
29	20240216	192500	125964918	1660	1660	1660	1660	0
30	20240216	192400	125964918	1660	1660	1660	1660	0
31	20240216	192300	125964918	1660	1660	1660	1660	0
32	20240216	192200	125964918	1660	1660	1660	1660	5024
33	20240216	192100	125964918	1660	1660	1660	1660	0
34	20240216	192000	125964918	1660	1660	1660	1660	0
35	20240216	191900	125964918	1660	1660	1660	1660	0
36	20240216	191800	125964918	1660	1660	1660	1660	0
37	20240216	191700	125964918	1660	1660	1660	1660	0
38	20240216	191600	125964918	1660	1660	1660	1660	0
39	20240216	191500	125964918	1660	1660	1660	1660	0
40	20240216	191400	125964918	1660	1660	1660	1660	0
41	20240216	191300	125964918	1660	1660	1660	1660	0
42	20240216	191200	125964918	1660	1660	1660	1660	0
43	20240216	191100	125964918	1660	1660	1660	1660	0
44	20240216	191000	125964918	1660	1660	1660	1660	0
45	20240216	190900	125964918	1660	1660	1660	1660	0
46	20240216	190800	125964918	1660	1660	1660	1660	0
47	20240216	190700	125964918	1660	1660	1660	1660	0
48	20240216	190600	125964918	1660	1660	1660	1660	0
49	20240216	190500	125964918	1660	1660	1660	1660	0
50	20240216	190400	125964918	1660	1660	1660	1660	0
51	20240216	190300	125964918	1660	1660	1660	1660	0
52	20240216	190200	125964918	1660	1660	1660	1660	0
53	20240216	190100	125964918	1660	1660	1660	1660	0
54	20240216	190000	125964918	1660	1660	1660	1660	0
55	20240216	185900	125964918	1660	1660	1660	1660	0
56	20240216	185800	125964918	1660	1660	1660	1660	0
57	20240216	185700	125964918	1660	1660	1660	1660	0
58	20240216	185600	125964918	1660	1660	1660	1660	0
59	20240216	185500	125964918	1660	1660	1660	1660	0
60	20240216	185400	125964918	1660	1660	1660	1660	0
61	20240216	185300	125964918	1660	1660	1660	1660	0
62	20240216	185200	125964918	1660	1660	1660	1660	5024
63	20240216	185100	125964918	1660	1660	1660	1660	0
64	20240216	185000	125964918	1660	1660	1660	1660	0
65	20240216	184900	125964918	1660	1660	1660	1660	0
66	20240216	184800	125964918	1660	1660	1660	1660	0
67	20240216	184700	125964918	1660	1660	1660	1660	0
68	20240216	184600	125964918	1660	1660	1660	1660	0
69	20240216	184500	125964918	1660	1660	1660	1660	0
70	20240216	184400	125964918	1660	1660	1660	1660	0
71	20240216	184300	125964918	1660	1660	1660	1660	0
72	20240216	184200	125964918	1660	1660	1660	1660	0
73	20240216	184100	125964918	1660	1660	1660	1660	0
74	20240216	184000	125964918	1660	1660	1660	1660	0
75	20240216	183900	125964918	1660	1660	1660	1660	0
76	20240216	183800	125964918	1660	1660	1660	1660	0
77	20240216	183700	125964918	1660	1660	1660	1660	0
78	20240216	183600	125964918	1660	1660	1660	1660	0
79	20240216	183500	125964918	1660	1660	1660	1660	0
80	20240216	183400	125964918	1660	1660	1660	1660	0
81	20240216	183300	125964918	1660	1660	1660	1660	0
82	20240216	183200	125964918	1660	1660	1660	1660	0
83	20240216	183100	125964918	1660	1660	1660	1660	0
84	20240216	183000	125964918	1660	1660	1660	1660	0
85	20240216	182900	125964918	1660	1660	1660	1660	0
86	20240216	182800	125964918	1660	1660	1660	1660	0
87	20240216	182700	125964918	1660	1660	1660	1660	0
88	20240216	182600	125964918	1660	1660	1660	1660	0
89	20240216	182500	125964918	1660	1660	1660	1660	0
90	20240216	182400	125964918	1660	1660	1660	1660	0
91	20240216	182300	125964918	1660	1660	1660	1660	0
92	20240216	182200	125964918	1660	1660	1660	1660	5024
93	20240216	182100	125964918	1660	1660	1660	1660	0
94	20240216	182000	125964918	1660	1660	1660	1660	0
95	20240216	181900	125964918	1660	1660	1660	1660	0
96	20240216	181800	125964918	1660	1660	1660	1660	0
97	20240216	181700	125964918	1660	1660	1660	1660	0
98	20240216	181600	125964918	1660	1660	1660	1660	0
99	20240216	181500	125964918	1660	1660	1660	1660	0
100	20240216	181400	125964918	1660	1660	1660	1660	0
101	20240216	181300	125964918	1660	1660	1660	1660	0
102	20240216	181200	125964918	1660	1660	1660	1660	0
103	20240216	181100	125964918	1660	1660	1660	1660	0
104	20240216	181000	125964918	1660	1660	1660	1660	0
105	20240216	180900	125964918	1660	1660	1660	1660	0
106	20240216	180800	125964918	1660	1660	1660	1660	0
107	20240216	180700	125964918	1660	1660	1660	1660	0
108	20240216	180600	125964918	1660	1660	1660	1660	0
109	20240216	180500	125964918	1660	1660	1660	1660	0
110	20240216	180400	125964918	1660	1660	1660	1660	0
111	20240216	180300	125964918	1660	1660	1660	1660	0
112	20240216	180200	125964918	1660	1660	1660	1660	0
113	20240216	180100	125964918	1660	1660	1660	1660	0
114	20240216	180000	125964918	1660	1660	1660	1660	0
115	20240216	175900	125964918	1660	1660	1660	1660	0
116	20240216	175800	125964918	1660	1660	1660	1660	0
117	20240216	175700	125964918	1660	1660	1660	1660	0
118	20240216	175600	125964918	1660	1660	1660	1660	0
119	20240216	175500	125964918	1660	1660	1660	1660	0
120	20240216	175400	125964918	1660	1660	1660	1660	0
121	20240216	175300	125964918	1660	1660	1660	1660	0
122	20240216	175200	125964918	1660	1660	1660	1660	5024
123	20240216	175100	125964918	1660	1660	1660	1660	0
124	20240216	175000	125964918	1660	1660	1660	1660	0
125	20240216	174900	125964918	1660	1660	1660	1660	0
126	20240216	174800	125964918	1660	1660	1660	1660	0
127	20240216	174700	125964918	1660	1660	1660	1660	0
128	20240216	174600	125964918	1660	1660	1660	1660	0
129	20240216	174500	125964918	1660	1660	1660	1660	0
130	20240216	174400	125964918	1660	1660	1660	1660	0
131	20240216	174300	125964918	1660	1660	1660	1660	0
132	20240216	174200	125964918	1660	1660	1660	1660	0
133	20240216	174100	125964918	1660	1660	1660	1660	0
134	20240216	174000	125964918	1660	1660	1660	1660	0
135	20240216	173900	125964918	1660	1660	1660	1660	0
136	20240216	173800	125964918	1660	1660	1660	1660	0
137	20240216	173700	125964918	1660	1660	1660	1660	0
138	20240216	173600	125964918	1660	1660	1660	1660	0
139	20240216	173500	125964918	1660	1660	1660	1660	0
140	20240216	173400	125964918	1660	1660	1660	1660	0
141	20240216	173300	125964918	1660	1660	1660	1660	0
142	20240216	173200	125964918	1660	1660	1660	1660	0
143	20240216	173100	125964918	1660	1660	1660	1660	0
144	20240216	173000	125964918	1660	1660	1660	1660	0
145	20240216	172900	125964918	1660	1660	1660	1660	0
146	20240216	172800	125964918	1660	1660	1660	1660	0
147	20240216	172700	125964918	1660	1660	1660	1660	0
148	20240216	172600	125964918	1660	1660	1660	1660	0
149	20240216	172500	125964918	1660	1660	1660	1660	0
150	20240216	172400	125964918	1660	1660	1660	1660	0
151	20240216	172300	125964918	1660	1660	1660	1660	0
152	20240216	172200	125964918	1660	1660	1660	1660	5024
153	20240216	172100	125964918	1660	1660	1660	1660	0
154	20240216	172000	125964918	1660	1660	1660	1660	0
155	20240216	171900	125964918	1660	1660	1660	1660	0
156	20240216	171800	125964918	1660	1660	1660	1660	0
157	20240216	171700	125964918	1660	1660	1660	1660	0
158	20240216	171600	125964918	1660	1660	1660	1660	0
159	20240216	171500	125964918	1660	1660	1660	1660	0
160	20240216	171400	125964918	1660	1660	1660	1660	0
161	20240216	171300	125964918	1660	1660	1660	1660	0
162	20240216	171200	125964918	1660	1660	1660	1660	0
163	20240216	171100	125964918	1660	1660	1660	1660	0
164	20240216	171000	125964918	1660	1660	1660	1660	0
165	20240216	170900	125964918	1660	1660	1660	1660	0
166	20240216	170800	125964918	1660	1660	1660	1660	0
167	20240216	170700	125964918	1660	1660	1660	1660	0
168	20240216	170600	125964918	1660	1660	1660	1660	0
169	20240216	170500	125964918	1660	1660	1660	1660	0
170	20240216	170400	125964918	1660	1660	1660	1660	0
171	20240216	170300	125964918	1660	1660	1660	1660	0
172	20240216	170200	125964918	1660	1660	1660	1660	0
173	20240216	170100	125964918	1660	1660	1660	1660	0
174	20240216	170000	125964918	1660	1660	1660	1660	0
175	20240216	165900	125964918	1660	1660	1660	1660	0
176	20240216	165800	125964918	1660	1660	1660	1660	0
177	20240216	165700	125964918	1660	1660	1660	1660	0
178	20240216	165600	125964918	1660	1660	1660	1660	0
179	20240216	165500	125964918	1660	1660	1660	1660	0
180	20240216	165400	125964918	1660	1660	1660	1660	0
181	20240216	165300	125964918	1660	1660	1660	1660	0
182	20240216	165200	125964918	1660	1660	1660	1660	5024
183	20240216	165100	125964918	1660	1660	1660	1660	0
184	20240216	165000	125964918	1660	1660	1660	1660	0
185	20240216	164900	125964918	1660	1660	1660	1660	0
186	20240216	164800	125964918	1660	1660	1660	1660	0
187	20240216	164700	125964918	1660	1660	1660	1660	0
188	20240216	164600	125964918	1660	1660	1660	1660	0
189	20240216	164500	125964918	1660	1660	1660	1660	0
190	20240216	164400	125964918	1660	1660	1660	1660	0
191	20240216	164300	125964918	1660	1660	1660	1660	0
192	20240216	164200	125964918	1660	1660	1660	1660	0
193	20240216	164100	125964918	1660	1660	1660	1660	0
194	20240216	164000	125964918	1660	1660	1660	1660	0
195	20240216	163900	125964918	1660	1660	1660	1660	0
196	20240216	163800	125964918	1660	1660	1660	1660	0
197	20240216	163700	125964918	1660	1660	1660	1660	0
198	20240216	163600	125964918	1660	1660	1660	1660	0
199	20240216	163500	125964918	1660	1660	1660	1660	0
200	20240216	163400	125964918	1660	1660	1660	1660	0
201	20240216	163300	125964918	1660	1660	1660	1660	0
202	20240216	163200	125964918	1660	1660	1660	1660	0
203	20240216	163100	125964918	1660	1660	1660	1660	0
204	20240216	163000	125964918	1660	1660	1660	1660	0
205	20240216	162900	125964918	1660	1660	1660	1660	0
206	20240216	162800	125964918	1660	1660	1660	1660	0
207	20240216	162700	125964918	1660	1660	1660	1660	0
208	20240216	162600	125964918	1660	1660	1660	1660	0
209	20240216	162500	125964918	1660	1660	1660	1660	0
210	20240216	162400	125964918	1660	1660	1660	1660	0
211	20240216	162300	125964918	1660	1660	1660	1660	0
212	20240216	162200	125964918	1660	1660	1660	1660	5024
213	20240216	162100	125964918	1660	1660	1660	1660	0
214	20240216	162000	125964918	1660	1660	1660	1660	0
215	20240216	161900	125964918	1660	1660	1660	1660	0
216	20240216	161800	125964918	1660	1660	1660	1660	0
217	20240216	161700	125964918	1660	1660	1660	1660	0
218	20240216	161600	125964918	1660	1660	1660	1660	0
219	20240216	161500	125964918	1660	1660	1660	1660	0
220	20240216	161400	125964918	1660	1660	1660	1660	0
221	20240216	161300	125964918	1660	1660	1660	1660	0
222	20240216	161200	125964918	1660	1660	1660	1660	0
223	20240216	161100	125964918	1660	1660	1660	1660	0
224	20240216	161000	125964918	1660	1660	1660	1660	0
225	20240216	160900	125964918	1660	1660	1660	1660	0
226	20240216	160800	125964918	1660	1660	1660	1660	0
227	20240216	160700	125964918	1660	1660	1660	1660	0
228	20240216	160600	125964918	1660	1660	1660	1660	0
229	20240216	160500	125964918	1660	1660	1660	1660	0
230	20240216	160400	125964918	1660	1660	1660	1660	0
231	20240216	160300	125964918	1660	1660	1660	1660	0
232	20240216	160200	125964918	1660	1660	1660	1660	0
233	20240216	160100	125964918	1660	1660	1660	1660	0
234	20240216	160000	125964918	1660	1660	1660	1660	0
235	20240216	155900	125964918	1660	1660	1660	1660	0
236	20240216	155800	125964918	1660	1660	1660	1660	0
237	20240216	155700	125964918	1660	1660	1660	1660	0
238	20240216	155600	125964918	1660	1660	1660	1660	0
239	20240216	155500	125964918	1660	1660	1660	1660	0
240	20240216	155400	125964918	1660	1660	1660	1660	0
241	20240216	155300	125964918	1660	1660	1660	1660	0
242	20240216	155200	125964918	1660	1660	1660	1660	5024
243	20240216	155100	125964918	1660	1660	1660	1660	0
244	20240216	155000	125964918	1660	1660	1660	1660	0
245	20240216	154900	125964918	1660	1660	1660	1660	0
246	20240216	154800	125964918	1660	1660	1660	1660	0
247	20240216	154700	125964918	1660	1660	1660	1660	0
248	20240216	154600	125964918	1660	1660	1660	1660	0
249	20240216	154500	125964918	1660	1660	1660	1660	0
250	20240216	154400	125964918	1660	1660	1660	1660	0
251	20240216	154300	125964918	1660	1660	1660	1660	0
252	20240216	154200	125964918	1660	1660	1660	1660	0
253	20240216	154100	125964918	1660	1660	1660	1660	0
254	20240216	154000	125964918	1660	1660	1660	1660	0
255	20240216	153900	125964918	1660	1660	1660	1660	0
256	20240216	153800	125964918	1660	1660	1660	1660	0
257	20240216	153700	125964918	1660	1660	1660	1660	0
258	20240216	153600	125964918	1660	1660	1660	1660	0
259	20240216	153500	125964918	1660	1660	1660	1660	0
260	20240216	153400	125964918	1660	1660	1660	1660	0
261	20240216	153300	125964918	1660	1660	1660	1660	0
262	20240216	153200	125964918	1660	1660	1660	1660	0
263	20240216	153100	125964918	1660	1660	1660	1660	0
264	20240216	153000	125964918	1660	1660	1660	1660	5024
265	20240216	152900	117625078	1660	1660	1660	1660	0
266	20240216	152800	117625078	1660	1660	1660	1660	0
267	20240216	152700	117625078	1660	1660	1660	1660	0
268	20240216	152600	117625078	1660	1660	1660	1660	0
269	20240216	152500	117625078	1660	1660	1660	1660	0
270	20240216	152400	117625078	1660	1660	1660	1660	0
271	20240216	152300	117625078	1660	1660	1660	1660	0
272	20240216	152200	117625078	1660	1660	1660	1660	0
273	20240216	152100	117625078	1660	1660	1660	1660	0
274	20240216	152000	117625078	1660	1660	1660	1660	0
275	20240216	151900	117625078	1660	1660	1660	1660	0
276	20240216	151800	117625078	1660	1660	1660	1660	0
277	20240216	151700	117625078	1660	1660	1660	1660	0
278	20240216	151600	117625078	1660	1660	1660	1660	0
279	20240216	151500	117625078	1660	1660	1660	1660	0
280	20240216	151400	117625078	1660	1660	1660	1660	0
281	20240216	151300	117625078	1660	1660	1660	1660	0
282	20240216	151200	117625078	1660	1647	1660	1647	3
283	20240216	151100	117620112	1660	1657	1660	1657	530
284	20240216	151000	116741886	1647	1649	1649	1647	3
285	20240216	150900	116736942	1659	1659	1659	1659	0
286	20240216	150800	116736942	1659	1659	1659	1659	0
287	20240216	150700	116736942	1659	1659	1659	1659	0
288	20240216	150600	116736942	1659	1659	1659	1659	0
289	20240216	150500	116736942	1659	1659	1659	1659	0
290	20240216	150400	116736942	1659	1648	1659	1648	1016
291	20240216	150300	115057140	1648	1648	1648	1648	409
292	20240216	150200	114383108	1660	1660	1660	1660	0
293	20240216	150100	114383108	1660	1660	1660	1660	0
294	20240216	150000	114383108	1660	1660	1660	1660	0
295	20240216	145900	114383108	1660	1660	1660	1660	0
296	20240216	145800	114383108	1660	1660	1660	1660	0
297	20240216	145700	114383108	1660	1660	1660	1660	0
298	20240216	145600	114383108	1660	1660	1660	1660	0
299	20240216	145500	114383108	1660	1660	1660	1660	0
300	20240216	145400	114383108	1660	1660	1660	1660	0
301	20240216	145300	114383108	1660	1660	1660	1660	0
302	20240216	145200	114383108	1660	1660	1660	1660	0
303	20240216	145100	114383108	1660	1660	1660	1660	0
304	20240216	145000	114383108	1660	1657	1660	1657	1000
305	20240216	144900	112725532	1658	1658	1658	1658	0
306	20240216	144800	112725532	1658	1658	1658	1658	0
307	20240216	144700	112725532	1658	1657	1658	1657	22
308	20240216	144600	112689076	1660	1660	1660	1660	0
309	20240216	144500	112689076	1660	1660	1660	1660	0
310	20240216	144400	112689076	1660	1660	1660	1660	0
311	20240216	144300	112689076	1660	1660	1660	1660	0
312	20240216	144200	112689076	1660	1660	1660	1660	0
313	20240216	144100	112689076	1660	1660	1660	1660	0
314	20240216	144000	112689076	1660	1645	1660	1643	1041
315	20240216	143900	110975964	1660	1659	1660	1659	100
316	20240216	143800	110809965	1642	1650	1660	1642	261
317	20240216	143700	110378359	1661	1661	1661	1661	0
318	20240216	143600	110378359	1661	1661	1661	1661	0
319	20240216	143500	110378359	1661	1660	1661	1660	1490
320	20240216	143400	107904765	1660	1660	1660	1660	8
321	20240216	143300	107891485	1661	1661	1661	1661	0
322	20240216	143200	107891485	1661	1661	1661	1661	0
323	20240216	143100	107891485	1661	1661	1661	1661	0
324	20240216	143000	107891485	1661	1661	1661	1661	0
325	20240216	142900	107891485	1661	1661	1661	1661	0
326	20240216	142800	107891485	1661	1661	1661	1661	0
327	20240216	142700	107891485	1661	1661	1661	1661	0
328	20240216	142600	107891485	1661	1661	1661	1661	0
329	20240216	142500	107891485	1661	1661	1661	1661	0
330	20240216	142400	107891485	1661	1651	1661	1650	3300
331	20240216	142300	102443399	1662	1662	1662	1662	0
332	20240216	142200	102443399	1662	1662	1662	1662	0
333	20240216	142100	102443399	1662	1662	1662	1662	0
334	20240216	142000	102443399	1662	1662	1662	1662	0
335	20240216	141900	102443399	1662	1662	1662	1662	0
336	20240216	141800	102443399	1662	1655	1662	1655	211
337	20240216	141700	102092952	1639	1652	1652	1639	4515
338	20240216	141600	94679090	1650	1650	1650	1650	0
339	20240216	141500	94679090	1650	1650	1650	1650	21
340	20240216	141400	94644440	1651	1653	1653	1651	596
341	20240216	141300	93659319	1662	1662	1662	1662	0
342	20240216	141200	93659319	1662	1662	1662	1662	0
343	20240216	141100	93659319	1662	1662	1662	1662	0
344	20240216	141000	93659319	1662	1662	1662	1662	0
345	20240216	140900	93659319	1662	1662	1662	1662	0
346	20240216	140800	93659319	1662	1662	1662	1662	0
347	20240216	140700	93659319	1662	1662	1662	1662	0
348	20240216	140600	93659319	1662	1662	1662	1662	0
349	20240216	140500	93659319	1662	1662	1662	1662	0
350	20240216	140400	93659319	1662	1662	1662	1662	0
351	20240216	140300	93659319	1662	1662	1662	1662	0
352	20240216	140200	93659319	1662	1662	1662	1662	0
353	20240216	140100	93659319	1662	1662	1662	1662	0
354	20240216	140000	93659319	1662	1662	1662	1662	0
355	20240216	135900	93659319	1662	1662	1662	1662	0
356	20240216	135800	93659319	1662	1662	1662	1662	0
357	20240216	135700	93659319	1662	1662	1662	1662	0
358	20240216	135600	93659319	1662	1662	1662	1662	0
359	20240216	135500	93659319	1662	1662	1662	1662	0
360	20240216	135400	93659319	1662	1662	1662	1662	0
361	20240216	135300	93659319	1662	1662	1662	1662	0
362	20240216	135200	93659319	1662	1662	1662	1662	0
363	20240216	135100	93659319	1662	1662	1662	1662	0
364	20240216	135000	93659319	1662	1662	1662	1662	0
365	20240216	134900	93659319	1662	1662	1662	1662	0
366	20240216	134800	93659319	1662	1662	1662	1662	2
367	20240216	134700	93655995	1662	1662	1662	1662	0
368	20240216	134600	93655995	1662	1662	1662	1662	0
369	20240216	134500	93655995	1662	1662	1662	1662	0
370	20240216	134400	93655995	1662	1662	1662	1662	0
371	20240216	134300	93655995	1662	1662	1662	1662	0
372	20240216	134200	93655995	1662	1662	1662	1662	0
373	20240216	134100	93655995	1662	1662	1662	1662	0
374	20240216	134000	93655995	1662	1662	1662	1662	0
375	20240216	133900	93655995	1662	1662	1662	1662	0
376	20240216	133800	93655995	1662	1662	1662	1662	0
377	20240216	133700	93655995	1662	1662	1662	1662	0
378	20240216	133600	93655995	1662	1662	1662	1662	0
379	20240216	133500	93655995	1662	1662	1662	1662	0
380	20240216	133400	93655995	1662	1661	1662	1661	1300
381	20240216	133300	91496665	1662	1662	1662	1662	0
382	20240216	133200	91496665	1662	1662	1662	1662	0
383	20240216	133100	91496665	1662	1662	1662	1662	0
384	20240216	133000	91496665	1662	1662	1662	1662	0
385	20240216	132900	91496665	1662	1662	1662	1662	0
386	20240216	132800	91496665	1662	1662	1662	1662	0
387	20240216	132700	91496665	1662	1662	1662	1662	0
388	20240216	132600	91496665	1662	1662	1662	1662	0
389	20240216	132500	91496665	1662	1662	1662	1662	0
390	20240216	132400	91496665	1662	1662	1662	1662	0
391	20240216	132300	91496665	1662	1662	1662	1662	0
392	20240216	132200	91496665	1662	1659	1662	1659	270
393	20240216	132100	91048362	1660	1660	1660	1660	0
394	20240216	132000	91048362	1660	1660	1660	1660	0
395	20240216	131900	91048362	1660	1660	1660	1660	0
396	20240216	131800	91048362	1660	1660	1660	1660	0
397	20240216	131700	91048362	1660	1660	1660	1660	0
398	20240216	131600	91048362	1660	1660	1660	1660	0
399	20240216	131500	91048362	1660	1660	1660	1660	0
400	20240216	131400	91048362	1660	1660	1660	1660	0
401	20240216	131300	91048362	1660	1660	1660	1660	0
402	20240216	131200	91048362	1660	1660	1660	1660	0
403	20240216	131100	91048362	1660	1660	1660	1660	0
404	20240216	131000	91048362	1660	1660	1660	1660	0
405	20240216	130900	91048362	1660	1654	1660	1654	58
406	20240216	130800	90952149	1654	1654	1654	1654	0
407	20240216	130700	90952149	1654	1654	1654	1654	0
408	20240216	130600	90952149	1654	1654	1654	1654	0
409	20240216	130500	90952149	1654	1654	1654	1654	0
410	20240216	130400	90952149	1654	1654	1654	1654	0
411	20240216	130300	90952149	1654	1654	1654	1654	1
412	20240216	130200	90950495	1650	1650	1650	1650	5
413	20240216	130100	90942245	1654	1654	1654	1654	0
414	20240216	130000	90942245	1654	1654	1654	1654	0
415	20240216	125900	90942245	1654	1654	1654	1654	0
416	20240216	125800	90942245	1654	1654	1654	1654	0
417	20240216	125700	90942245	1654	1654	1654	1654	0
418	20240216	125600	90942245	1654	1654	1654	1654	0
419	20240216	125500	90942245	1654	1654	1654	1654	0
420	20240216	125400	90942245	1654	1654	1654	1654	10
421	20240216	125300	90925705	1656	1656	1656	1656	0
422	20240216	125200	90925705	1656	1656	1656	1656	0
423	20240216	125100	90925705	1656	1656	1656	1656	0
424	20240216	125000	90925705	1656	1656	1656	1656	0
425	20240216	124900	90925705	1656	1656	1656	1656	0
426	20240216	124800	90925705	1656	1656	1656	1656	0
427	20240216	124700	90925705	1656	1656	1656	1656	0
428	20240216	124600	90925705	1656	1656	1656	1656	0
429	20240216	124500	90925705	1656	1656	1656	1656	0
430	20240216	124400	90925705	1656	1656	1656	1656	0
431	20240216	124300	90925705	1656	1656	1656	1656	2
432	20240216	124200	90922393	1658	1658	1658	1658	0
433	20240216	124100	90922393	1658	1658	1658	1658	0
434	20240216	124000	90922393	1658	1658	1658	1658	0
435	20240216	123900	90922393	1658	1658	1658	1658	2
436	20240216	123800	90919077	1645	1645	1645	1645	0
437	20240216	123700	90919077	1645	1645	1645	1645	0
438	20240216	123600	90919077	1645	1650	1650	1645	33
439	20240216	123500	90864742	1660	1660	1660	1660	0
440	20240216	123400	90864742	1660	1660	1660	1660	0
441	20240216	123300	90864742	1660	1660	1660	1660	0
442	20240216	123200	90864742	1660	1660	1660	1660	0
443	20240216	123100	90864742	1660	1660	1660	1660	0
444	20240216	123000	90864742	1660	1660	1660	1660	18
445	20240216	122900	90834862	1661	1661	1661	1661	0
446	20240216	122800	90834862	1661	1661	1661	1661	0
447	20240216	122700	90834862	1661	1661	1661	1661	0
448	20240216	122600	90834862	1661	1659	1661	1658	35
449	20240216	122500	90776801	1659	1659	1659	1659	5
450	20240216	122400	90768506	1661	1661	1661	1661	0
451	20240216	122300	90768506	1661	1655	1661	1655	920
452	20240216	122200	89242247	1660	1646	1660	1646	1200
453	20240216	122100	87266153	1646	1646	1646	1646	353
454	20240216	122000	86685115	1647	1647	1647	1647	2
455	20240216	121900	86681821	1647	1647	1647	1647	2
456	20240216	121800	86678527	1647	1647	1647	1647	0
457	20240216	121700	86678527	1647	1647	1647	1647	0
458	20240216	121600	86678527	1647	1647	1647	1647	0
459	20240216	121500	86678527	1647	1647	1647	1647	939
460	20240216	121400	85131994	1647	1647	1647	1647	0
461	20240216	121300	85131994	1647	1647	1647	1647	117
462	20240216	121200	84939295	1663	1663	1663	1663	0
463	20240216	121100	84939295	1663	1663	1663	1663	0
464	20240216	121000	84939295	1663	1663	1663	1663	0
465	20240216	120900	84939295	1663	1663	1663	1663	0
466	20240216	120800	84939295	1663	1663	1663	1663	0
467	20240216	120700	84939295	1663	1663	1663	1663	0
468	20240216	120600	84939295	1663	1663	1663	1663	2
469	20240216	120500	84935969	1645	1645	1645	1645	30
470	20240216	120400	84886619	1662	1662	1662	1662	0
471	20240216	120300	84886619	1662	1662	1662	1662	1
472	20240216	120200	84884957	1641	1641	1641	1641	0
473	20240216	120100	84884957	1641	1641	1641	1641	0
474	20240216	120000	84884957	1641	1641	1641	1641	0
475	20240216	115900	84884957	1641	1641	1641	1641	0
476	20240216	115800	84884957	1641	1653	1653	1641	590
477	20240216	115700	83911666	1664	1664	1664	1664	0
478	20240216	115600	83911666	1664	1664	1664	1664	0
479	20240216	115500	83911666	1664	1664	1664	1664	0
480	20240216	115400	83911666	1664	1664	1664	1664	0
481	20240216	115300	83911666	1664	1664	1664	1664	0
482	20240216	115200	83911666	1664	1662	1664	1662	807
483	20240216	115100	82569566	1664	1664	1664	1664	0
484	20240216	115000	82569566	1664	1664	1664	1664	0
485	20240216	114900	82569566	1664	1664	1664	1664	0
486	20240216	114800	82569566	1664	1664	1664	1664	0
487	20240216	114700	82569566	1664	1664	1664	1664	0
488	20240216	114600	82569566	1664	1663	1664	1663	166
489	20240216	114500	82293467	1665	1665	1665	1665	0
490	20240216	114400	82293467	1665	1665	1665	1665	0
491	20240216	114300	82293467	1665	1665	1665	1665	0
492	20240216	114200	82293467	1665	1665	1665	1665	0
493	20240216	114100	82293467	1665	1665	1665	1665	0
494	20240216	114000	82293467	1665	1665	1665	1665	0
495	20240216	113900	82293467	1665	1665	1665	1665	0
496	20240216	113800	82293467	1665	1665	1665	1665	0
497	20240216	113700	82293467	1665	1665	1665	1665	0
498	20240216	113600	82293467	1665	1665	1665	1665	0
499	20240216	113500	82293467	1665	1665	1665	1665	0
500	20240216	113400	82293467	1665	1665	1665	1665	0
501	20240216	113300	82293467	1665	1660	1665	1660	100
502	20240216	113200	82127007	1660	1658	1660	1658	1201
503	20240216	113100	80133486	1660	1660	1660	1660	0
504	20240216	113000	80133486	1660	1660	1660	1660	0
505	20240216	112900	80133486	1660	1660	1660	1660	0
506	20240216	112800	80133486	1660	1660	1660	1660	0
507	20240216	112700	80133486	1660	1660	1660	1660	0
508	20240216	112600	80133486	1660	1660	1660	1660	0
509	20240216	112500	80133486	1660	1660	1660	1660	0
510	20240216	112400	80133486	1660	1660	1660	1660	0
511	20240216	112300	80133486	1660	1660	1660	1660	0
512	20240216	112200	80133486	1660	1660	1660	1660	1
513	20240216	112100	80131826	1656	1657	1657	1656	200
514	20240216	112000	79800499	1666	1658	1666	1658	417
515	20240216	111900	79109097	1658	1658	1658	1658	0
516	20240216	111800	79109097	1658	1658	1658	1658	522
517	20240216	111700	78243621	1669	1669	1669	1669	0
518	20240216	111600	78243621	1669	1669	1669	1669	0
519	20240216	111500	78243621	1669	1669	1669	1669	0
520	20240216	111400	78243621	1669	1669	1669	1669	0
521	20240216	111300	78243621	1669	1669	1669	1669	0
522	20240216	111200	78243621	1669	1669	1669	1669	0
523	20240216	111100	78243621	1669	1661	1669	1661	1100
524	20240216	111000	76415949	1634	1661	1661	1634	1500
525	20240216	110900	73944408	1670	1670	1670	1670	0
526	20240216	110800	73944408	1670	1670	1670	1670	0
527	20240216	110700	73944408	1670	1670	1670	1670	0
528	20240216	110600	73944408	1670	1670	1670	1670	0
529	20240216	110500	73944408	1670	1670	1670	1670	0
530	20240216	110400	73944408	1670	1670	1670	1670	0
531	20240216	110300	73944408	1670	1670	1670	1670	0
532	20240216	110200	73944408	1670	1670	1670	1670	0
533	20240216	110100	73944408	1670	1670	1670	1670	0
534	20240216	110000	73944408	1670	1670	1670	1670	100
535	20240216	105900	73777408	1661	1661	1661	1661	3
536	20240216	105800	73772425	1670	1670	1670	1670	0
537	20240216	105700	73772425	1670	1670	1670	1670	0
538	20240216	105600	73772425	1670	1670	1670	1670	0
539	20240216	105500	73772425	1670	1670	1670	1670	0
540	20240216	105400	73772425	1670	1670	1670	1670	0
541	20240216	105300	73772425	1670	1670	1670	1670	0
542	20240216	105200	73772425	1670	1669	1670	1669	21
543	20240216	105100	73737375	1669	1669	1669	1669	0
544	20240216	105000	73737375	1669	1669	1669	1669	0
545	20240216	104900	73737375	1669	1669	1669	1669	0
546	20240216	104800	73737375	1669	1669	1669	1669	100
547	20240216	104700	73570475	1660	1660	1660	1660	0
548	20240216	104600	73570475	1660	1661	1661	1660	1489
549	20240216	104500	71097256	1672	1672	1672	1672	0
550	20240216	104400	71097256	1672	1672	1672	1672	0
551	20240216	104300	71097256	1672	1672	1672	1672	0
552	20240216	104200	71097256	1672	1672	1672	1672	0
553	20240216	104100	71097256	1672	1672	1672	1672	0
554	20240216	104000	71097256	1672	1672	1672	1672	0
555	20240216	103900	71097256	1672	1670	1672	1670	1000
556	20240216	103800	69426454	1670	1670	1670	1670	5
557	20240216	103700	69418104	1670	1669	1670	1669	100
558	20240216	103600	69251171	1661	1661	1661	1661	150
559	20240216	103500	69002021	1671	1671	1671	1671	0
560	20240216	103400	69002021	1671	1671	1671	1671	0
561	20240216	103300	69002021	1671	1660	1671	1660	14
562	20240216	103200	68978671	1672	1672	1672	1672	0
563	20240216	103100	68978671	1672	1672	1672	1672	0
564	20240216	103000	68978671	1672	1672	1672	1672	0
565	20240216	102900	68978671	1672	1672	1672	1672	0
566	20240216	102800	68978671	1672	1672	1672	1672	500
567	20240216	102700	68142671	1673	1669	1673	1669	217
568	20240216	102600	67780298	1669	1669	1669	1669	697
569	20240216	102500	66617005	1669	1669	1669	1669	1
570	20240216	102400	66615336	1660	1660	1660	1660	0
571	20240216	102300	66615336	1660	1660	1660	1660	100
572	20240216	102200	66449336	1660	1660	1660	1660	0
573	20240216	102100	66449336	1660	1660	1660	1660	0
574	20240216	102000	66449336	1660	1660	1660	1660	0
575	20240216	101900	66449336	1660	1660	1660	1660	0
576	20240216	101800	66449336	1660	1660	1660	1660	0
577	20240216	101700	66449336	1660	1660	1660	1660	0
578	20240216	101600	66449336	1660	1660	1660	1660	0
579	20240216	101500	66449336	1660	1660	1660	1660	0
580	20240216	101400	66449336	1660	1660	1660	1660	0
581	20240216	101300	66449336	1660	1660	1660	1660	0
582	20240216	101200	66449336	1660	1660	1660	1660	0
583	20240216	101100	66449336	1660	1660	1660	1660	200
584	20240216	101000	66117336	1660	1663	1663	1660	150
585	20240216	100900	65868333	1674	1674	1674	1674	0
586	20240216	100800	65868333	1674	1674	1674	1674	0
587	20240216	100700	65868333	1674	1672	1674	1672	44
588	20240216	100600	65794711	1675	1675	1675	1675	0
589	20240216	100500	65794711	1675	1675	1675	1675	0
590	20240216	100400	65794711	1675	1675	1675	1675	0
591	20240216	100300	65794711	1675	1675	1675	1675	25
592	20240216	100200	65752836	1675	1675	1675	1675	55
593	20240216	100100	65660711	1665	1665	1665	1665	1438
594	20240216	100000	63266441	1677	1676	1677	1676	200
595	20240216	095900	62931234	1670	1670	1670	1670	1192
596	20240216	095800	60940594	1677	1677	1677	1677	0
597	20240216	095700	60940594	1677	1677	1677	1677	10
598	20240216	095600	60923824	1680	1670	1680	1670	3000
599	20240216	095500	55896428	1672	1671	1672	1671	133
600	20240216	095400	55674132	1674	1657	1674	1657	1277
601	20240216	095300	53552094	1657	1655	1657	1655	2097
602	20240216	095200	50079559	1655	1650	1655	1650	3100
603	20240216	095100	44960345	1650	1650	1650	1650	1
604	20240216	095000	44958695	1650	1649	1650	1649	116
605	20240216	094900	44767300	1650	1649	1650	1649	398
606	20240216	094800	44110985	1649	1648	1649	1648	1002
607	20240216	094700	42458688	1648	1645	1648	1645	1200
608	20240216	094600	40484310	1645	1645	1645	1645	0
609	20240216	094500	40484310	1645	1645	1645	1645	0
610	20240216	094400	40484310	1645	1645	1645	1645	0
611	20240216	094300	40484310	1645	1645	1645	1645	0
612	20240216	094200	40484310	1645	1645	1645	1637	8
613	20240216	094100	40471166	1645	1648	1648	1644	908
614	20240216	094000	38978390	1648	1648	1648	1648	0
615	20240216	093900	38978390	1648	1643	1648	1643	602
616	20240216	093800	37989159	1638	1638	1638	1638	559
617	20240216	093700	37073517	1640	1648	1649	1640	1527
618	20240216	093600	34568412	1640	1640	1640	1640	400
619	20240216	093500	33912412	1648	1648	1648	1648	505
620	20240216	093400	33080172	1649	1646	1649	1646	150
621	20240216	093300	32833143	1637	1646	1646	1637	11
622	20240216	093200	32815091	1640	1640	1640	1640	302
623	20240216	093100	32319811	1650	1650	1650	1650	0
624	20240216	093000	32319811	1650	1650	1650	1650	100
625	20240216	092900	32154811	1653	1653	1653	1653	0
626	20240216	092800	32154811	1653	1653	1653	1653	1
627	20240216	092700	32153158	1650	1651	1651	1650	2
628	20240216	092600	32149857	1653	1653	1653	1653	1
629	20240216	092500	32148204	1654	1654	1654	1654	0
630	20240216	092400	32148204	1654	1651	1654	1635	1604
631	20240216	092300	29522253	1654	1637	1654	1633	1700
632	20240216	092200	26742279	1657	1657	1657	1657	0
633	20240216	092100	26742279	1657	1657	1657	1657	0
634	20240216	092000	26742279	1657	1657	1657	1657	0
635	20240216	091900	26742279	1657	1634	1657	1634	201
636	20240216	091800	26410197	1633	1641	1641	1633	600
637	20240216	091700	25429246	1659	1659	1659	1659	0
638	20240216	091600	25429246	1659	1659	1659	1659	0
639	20240216	091500	25429246	1659	1659	1659	1659	0
640	20240216	091400	25429246	1659	1659	1659	1659	0
641	20240216	091300	25429246	1659	1649	1659	1649	500
642	20240216	091200	24601836	1650	1650	1650	1650	0
643	20240216	091100	24601836	1650	1650	1650	1649	181
644	20240216	091000	24303294	1667	1662	1667	1662	100
645	20240216	090900	24136648	1659	1657	1661	1657	5508
646	20240216	090800	14991200	1658	1658	1658	1658	5000
647	20240216	090700	6701200	1658	1658	1658	1658	0
648	20240216	090600	6701200	1658	1658	1658	1658	0
649	20240216	090500	6701200	1658	1652	1658	1636	1450
650	20240216	090400	4313665	1652	1636	1652	1636	816
651	20240216	090300	2966013	1657	1657	1657	1657	0
652	20240216	090200	2966013	1657	1657	1657	1657	0
653	20240216	090100	2966013	1657	1657	1657	1657	103
654	20240216	090000	2795342	1658	1661	1661	1641	1687