KissMeData/222420/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203900	200499725	1373	1373	1373	1373	923
3	20240216	203800	200499725	1373	1373	1373	1373	0
4	20240216	203700	200499725	1373	1373	1373	1373	0
5	20240216	203600	200499725	1373	1373	1373	1373	0
6	20240216	203500	200499725	1373	1373	1373	1373	0
7	20240216	203400	200499725	1373	1373	1373	1373	0
8	20240216	203300	200499725	1373	1373	1373	1373	0
9	20240216	203200	200499725	1373	1373	1373	1373	0
10	20240216	203100	200499725	1373	1373	1373	1373	0
11	20240216	203000	200499725	1373	1373	1373	1373	0
12	20240216	202900	200499725	1373	1373	1373	1373	0
13	20240216	202800	200499725	1373	1373	1373	1373	0
14	20240216	202700	200499725	1373	1373	1373	1373	0
15	20240216	202600	200499725	1373	1373	1373	1373	0
16	20240216	202500	200499725	1373	1373	1373	1373	0
17	20240216	202400	200499725	1373	1373	1373	1373	0
18	20240216	202300	200499725	1373	1373	1373	1373	0
19	20240216	202200	200499725	1373	1373	1373	1373	0
20	20240216	202100	200499725	1373	1373	1373	1373	0
21	20240216	202000	200499725	1373	1373	1373	1373	0
22	20240216	201900	200499725	1373	1373	1373	1373	0
23	20240216	201800	200499725	1373	1373	1373	1373	0
24	20240216	201700	200499725	1373	1373	1373	1373	0
25	20240216	201600	200499725	1373	1373	1373	1373	0
26	20240216	201500	200499725	1373	1373	1373	1373	0
27	20240216	201400	200499725	1373	1373	1373	1373	0
28	20240216	201300	200499725	1373	1373	1373	1373	0
29	20240216	201200	200499725	1373	1373	1373	1373	0
30	20240216	201100	200499725	1373	1373	1373	1373	0
31	20240216	201000	200499725	1373	1373	1373	1373	0
32	20240216	200900	200499725	1373	1373	1373	1373	923
33	20240216	200800	200499725	1373	1373	1373	1373	0
34	20240216	200700	200499725	1373	1373	1373	1373	0
35	20240216	200600	200499725	1373	1373	1373	1373	0
36	20240216	200500	200499725	1373	1373	1373	1373	0
37	20240216	200400	200499725	1373	1373	1373	1373	0
38	20240216	200300	200499725	1373	1373	1373	1373	0
39	20240216	200200	200499725	1373	1373	1373	1373	0
40	20240216	200100	200499725	1373	1373	1373	1373	0
41	20240216	200000	200499725	1373	1373	1373	1373	0
42	20240216	195900	200499725	1373	1373	1373	1373	0
43	20240216	195800	200499725	1373	1373	1373	1373	0
44	20240216	195700	200499725	1373	1373	1373	1373	0
45	20240216	195600	200499725	1373	1373	1373	1373	0
46	20240216	195500	200499725	1373	1373	1373	1373	0
47	20240216	195400	200499725	1373	1373	1373	1373	0
48	20240216	195300	200499725	1373	1373	1373	1373	0
49	20240216	195200	200499725	1373	1373	1373	1373	0
50	20240216	195100	200499725	1373	1373	1373	1373	0
51	20240216	195000	200499725	1373	1373	1373	1373	0
52	20240216	194900	200499725	1373	1373	1373	1373	0
53	20240216	194800	200499725	1373	1373	1373	1373	0
54	20240216	194700	200499725	1373	1373	1373	1373	0
55	20240216	194600	200499725	1373	1373	1373	1373	0
56	20240216	194500	200499725	1373	1373	1373	1373	0
57	20240216	194400	200499725	1373	1373	1373	1373	0
58	20240216	194300	200499725	1373	1373	1373	1373	0
59	20240216	194200	200499725	1373	1373	1373	1373	0
60	20240216	194100	200499725	1373	1373	1373	1373	0
61	20240216	194000	200499725	1373	1373	1373	1373	0
62	20240216	193900	200499725	1373	1373	1373	1373	923
63	20240216	193800	200499725	1373	1373	1373	1373	0
64	20240216	193700	200499725	1373	1373	1373	1373	0
65	20240216	193600	200499725	1373	1373	1373	1373	0
66	20240216	193500	200499725	1373	1373	1373	1373	0
67	20240216	193400	200499725	1373	1373	1373	1373	0
68	20240216	193300	200499725	1373	1373	1373	1373	0
69	20240216	193200	200499725	1373	1373	1373	1373	0
70	20240216	193100	200499725	1373	1373	1373	1373	0
71	20240216	193000	200499725	1373	1373	1373	1373	0
72	20240216	192900	200499725	1373	1373	1373	1373	0
73	20240216	192800	200499725	1373	1373	1373	1373	0
74	20240216	192700	200499725	1373	1373	1373	1373	0
75	20240216	192600	200499725	1373	1373	1373	1373	0
76	20240216	192500	200499725	1373	1373	1373	1373	0
77	20240216	192400	200499725	1373	1373	1373	1373	0
78	20240216	192300	200499725	1373	1373	1373	1373	0
79	20240216	192200	200499725	1373	1373	1373	1373	0
80	20240216	192100	200499725	1373	1373	1373	1373	0
81	20240216	192000	200499725	1373	1373	1373	1373	0
82	20240216	191900	200499725	1373	1373	1373	1373	0
83	20240216	191800	200499725	1373	1373	1373	1373	0
84	20240216	191700	200499725	1373	1373	1373	1373	0
85	20240216	191600	200499725	1373	1373	1373	1373	0
86	20240216	191500	200499725	1373	1373	1373	1373	0
87	20240216	191400	200499725	1373	1373	1373	1373	0
88	20240216	191300	200499725	1373	1373	1373	1373	0
89	20240216	191200	200499725	1373	1373	1373	1373	0
90	20240216	191100	200499725	1373	1373	1373	1373	0
91	20240216	191000	200499725	1373	1373	1373	1373	0
92	20240216	190900	200499725	1373	1373	1373	1373	923
93	20240216	190800	200499725	1373	1373	1373	1373	0
94	20240216	190700	200499725	1373	1373	1373	1373	0
95	20240216	190600	200499725	1373	1373	1373	1373	0
96	20240216	190500	200499725	1373	1373	1373	1373	0
97	20240216	190400	200499725	1373	1373	1373	1373	0
98	20240216	190300	200499725	1373	1373	1373	1373	0
99	20240216	190200	200499725	1373	1373	1373	1373	0
100	20240216	190100	200499725	1373	1373	1373	1373	0
101	20240216	190000	200499725	1373	1373	1373	1373	0
102	20240216	185900	200499725	1373	1373	1373	1373	0
103	20240216	185800	200499725	1373	1373	1373	1373	0
104	20240216	185700	200499725	1373	1373	1373	1373	0
105	20240216	185600	200499725	1373	1373	1373	1373	0
106	20240216	185500	200499725	1373	1373	1373	1373	0
107	20240216	185400	200499725	1373	1373	1373	1373	0
108	20240216	185300	200499725	1373	1373	1373	1373	0
109	20240216	185200	200499725	1373	1373	1373	1373	0
110	20240216	185100	200499725	1373	1373	1373	1373	0
111	20240216	185000	200499725	1373	1373	1373	1373	0
112	20240216	184900	200499725	1373	1373	1373	1373	0
113	20240216	184800	200499725	1373	1373	1373	1373	0
114	20240216	184700	200499725	1373	1373	1373	1373	0
115	20240216	184600	200499725	1373	1373	1373	1373	0
116	20240216	184500	200499725	1373	1373	1373	1373	0
117	20240216	184400	200499725	1373	1373	1373	1373	0
118	20240216	184300	200499725	1373	1373	1373	1373	0
119	20240216	184200	200499725	1373	1373	1373	1373	0
120	20240216	184100	200499725	1373	1373	1373	1373	0
121	20240216	184000	200499725	1373	1373	1373	1373	0
122	20240216	183900	200499725	1373	1373	1373	1373	923
123	20240216	183800	200499725	1373	1373	1373	1373	0
124	20240216	183700	200499725	1373	1373	1373	1373	0
125	20240216	183600	200499725	1373	1373	1373	1373	0
126	20240216	183500	200499725	1373	1373	1373	1373	0
127	20240216	183400	200499725	1373	1373	1373	1373	0
128	20240216	183300	200499725	1373	1373	1373	1373	0
129	20240216	183200	200499725	1373	1373	1373	1373	0
130	20240216	183100	200499725	1373	1373	1373	1373	0
131	20240216	183000	200499725	1373	1373	1373	1373	0
132	20240216	182900	200499725	1373	1373	1373	1373	0
133	20240216	182800	200499725	1373	1373	1373	1373	0
134	20240216	182700	200499725	1373	1373	1373	1373	0
135	20240216	182600	200499725	1373	1373	1373	1373	0
136	20240216	182500	200499725	1373	1373	1373	1373	0
137	20240216	182400	200499725	1373	1373	1373	1373	0
138	20240216	182300	200499725	1373	1373	1373	1373	0
139	20240216	182200	200499725	1373	1373	1373	1373	0
140	20240216	182100	200499725	1373	1373	1373	1373	0
141	20240216	182000	200499725	1373	1373	1373	1373	0
142	20240216	181900	200499725	1373	1373	1373	1373	0
143	20240216	181800	200499725	1373	1373	1373	1373	0
144	20240216	181700	200499725	1373	1373	1373	1373	0
145	20240216	181600	200499725	1373	1373	1373	1373	0
146	20240216	181500	200499725	1373	1373	1373	1373	0
147	20240216	181400	200499725	1373	1373	1373	1373	0
148	20240216	181300	200499725	1373	1373	1373	1373	0
149	20240216	181200	200499725	1373	1373	1373	1373	0
150	20240216	181100	200499725	1373	1373	1373	1373	0
151	20240216	181000	200499725	1373	1373	1373	1373	0
152	20240216	180900	200499725	1373	1373	1373	1373	923
153	20240216	180800	200499725	1373	1373	1373	1373	0
154	20240216	180700	200499725	1373	1373	1373	1373	0
155	20240216	180600	200499725	1373	1373	1373	1373	0
156	20240216	180500	200499725	1373	1373	1373	1373	0
157	20240216	180400	200499725	1373	1373	1373	1373	0
158	20240216	180300	200499725	1373	1373	1373	1373	0
159	20240216	180200	200499725	1373	1373	1373	1373	0
160	20240216	180100	200499725	1373	1373	1373	1373	0
161	20240216	180000	200499725	1373	1373	1373	1373	0
162	20240216	175900	200499725	1373	1373	1373	1373	0
163	20240216	175800	200499725	1373	1373	1373	1373	0
164	20240216	175700	200499725	1373	1373	1373	1373	0
165	20240216	175600	200499725	1373	1373	1373	1373	0
166	20240216	175500	200499725	1373	1373	1373	1373	0
167	20240216	175400	200499725	1373	1373	1373	1373	0
168	20240216	175300	200499725	1373	1373	1373	1373	0
169	20240216	175200	200499725	1373	1373	1373	1373	0
170	20240216	175100	200499725	1373	1373	1373	1373	0
171	20240216	175000	200499725	1373	1373	1373	1373	0
172	20240216	174900	200499725	1373	1373	1373	1373	0
173	20240216	174800	200499725	1373	1373	1373	1373	0
174	20240216	174700	200499725	1373	1373	1373	1373	0
175	20240216	174600	200499725	1373	1373	1373	1373	0
176	20240216	174500	200499725	1373	1373	1373	1373	0
177	20240216	174400	200499725	1373	1373	1373	1373	0
178	20240216	174300	200499725	1373	1373	1373	1373	0
179	20240216	174200	200499725	1373	1373	1373	1373	0
180	20240216	174100	200499725	1373	1373	1373	1373	0
181	20240216	174000	200499725	1373	1373	1373	1373	0
182	20240216	173900	200499725	1373	1373	1373	1373	923
183	20240216	173800	200499725	1373	1373	1373	1373	0
184	20240216	173700	200499725	1373	1373	1373	1373	0
185	20240216	173600	200499725	1373	1373	1373	1373	0
186	20240216	173500	200499725	1373	1373	1373	1373	0
187	20240216	173400	200499725	1373	1373	1373	1373	0
188	20240216	173300	200499725	1373	1373	1373	1373	0
189	20240216	173200	200499725	1373	1373	1373	1373	0
190	20240216	173100	200499725	1373	1373	1373	1373	0
191	20240216	173000	200499725	1373	1373	1373	1373	0
192	20240216	172900	200499725	1373	1373	1373	1373	0
193	20240216	172800	200499725	1373	1373	1373	1373	0
194	20240216	172700	200499725	1373	1373	1373	1373	0
195	20240216	172600	200499725	1373	1373	1373	1373	0
196	20240216	172500	200499725	1373	1373	1373	1373	0
197	20240216	172400	200499725	1373	1373	1373	1373	0
198	20240216	172300	200499725	1373	1373	1373	1373	0
199	20240216	172200	200499725	1373	1373	1373	1373	0
200	20240216	172100	200499725	1373	1373	1373	1373	0
201	20240216	172000	200499725	1373	1373	1373	1373	0
202	20240216	171900	200499725	1373	1373	1373	1373	0
203	20240216	171800	200499725	1373	1373	1373	1373	0
204	20240216	171700	200499725	1373	1373	1373	1373	0
205	20240216	171600	200499725	1373	1373	1373	1373	0
206	20240216	171500	200499725	1373	1373	1373	1373	0
207	20240216	171400	200499725	1373	1373	1373	1373	0
208	20240216	171300	200499725	1373	1373	1373	1373	0
209	20240216	171200	200499725	1373	1373	1373	1373	0
210	20240216	171100	200499725	1373	1373	1373	1373	0
211	20240216	171000	200499725	1373	1373	1373	1373	0
212	20240216	170900	200499725	1373	1373	1373	1373	923
213	20240216	170800	200499725	1373	1373	1373	1373	0
214	20240216	170700	200499725	1373	1373	1373	1373	0
215	20240216	170600	200499725	1373	1373	1373	1373	0
216	20240216	170500	200499725	1373	1373	1373	1373	0
217	20240216	170400	200499725	1373	1373	1373	1373	0
218	20240216	170300	200499725	1373	1373	1373	1373	0
219	20240216	170200	200499725	1373	1373	1373	1373	0
220	20240216	170100	200499725	1373	1373	1373	1373	0
221	20240216	170000	200499725	1373	1373	1373	1373	0
222	20240216	165900	200499725	1373	1373	1373	1373	0
223	20240216	165800	200499725	1373	1373	1373	1373	0
224	20240216	165700	200499725	1373	1373	1373	1373	0
225	20240216	165600	200499725	1373	1373	1373	1373	0
226	20240216	165500	200499725	1373	1373	1373	1373	0
227	20240216	165400	200499725	1373	1373	1373	1373	0
228	20240216	165300	200499725	1373	1373	1373	1373	0
229	20240216	165200	200499725	1373	1373	1373	1373	0
230	20240216	165100	200499725	1373	1373	1373	1373	0
231	20240216	165000	200499725	1373	1373	1373	1373	0
232	20240216	164900	200499725	1373	1373	1373	1373	0
233	20240216	164800	200499725	1373	1373	1373	1373	0
234	20240216	164700	200499725	1373	1373	1373	1373	0
235	20240216	164600	200499725	1373	1373	1373	1373	0
236	20240216	164500	200499725	1373	1373	1373	1373	0
237	20240216	164400	200499725	1373	1373	1373	1373	0
238	20240216	164300	200499725	1373	1373	1373	1373	0
239	20240216	164200	200499725	1373	1373	1373	1373	0
240	20240216	164100	200499725	1373	1373	1373	1373	0
241	20240216	164000	200499725	1373	1373	1373	1373	0
242	20240216	163900	200499725	1373	1373	1373	1373	923
243	20240216	163800	200499725	1373	1373	1373	1373	0
244	20240216	163700	200499725	1373	1373	1373	1373	0
245	20240216	163600	200499725	1373	1373	1373	1373	0
246	20240216	163500	200499725	1373	1373	1373	1373	0
247	20240216	163400	200499725	1373	1373	1373	1373	0
248	20240216	163300	200499725	1373	1373	1373	1373	0
249	20240216	163200	200499725	1373	1373	1373	1373	0
250	20240216	163100	200499725	1373	1373	1373	1373	0
251	20240216	163000	200499725	1373	1373	1373	1373	0
252	20240216	162900	200499725	1373	1373	1373	1373	0
253	20240216	162800	200499725	1373	1373	1373	1373	0
254	20240216	162700	200499725	1373	1373	1373	1373	0
255	20240216	162600	200499725	1373	1373	1373	1373	0
256	20240216	162500	200499725	1373	1373	1373	1373	0
257	20240216	162400	200499725	1373	1373	1373	1373	0
258	20240216	162300	200499725	1373	1373	1373	1373	0
259	20240216	162200	200499725	1373	1373	1373	1373	0
260	20240216	162100	200499725	1373	1373	1373	1373	0
261	20240216	162000	200499725	1373	1373	1373	1373	0
262	20240216	161900	200499725	1373	1373	1373	1373	0
263	20240216	161800	200499725	1373	1373	1373	1373	0
264	20240216	161700	200499725	1373	1373	1373	1373	0
265	20240216	161600	200499725	1373	1373	1373	1373	0
266	20240216	161500	200499725	1373	1373	1373	1373	0
267	20240216	161400	200499725	1373	1373	1373	1373	0
268	20240216	161300	200499725	1373	1373	1373	1373	0
269	20240216	161200	200499725	1373	1373	1373	1373	0
270	20240216	161100	200499725	1373	1373	1373	1373	0
271	20240216	161000	200499725	1373	1373	1373	1373	0
272	20240216	160900	200499725	1373	1373	1373	1373	923
273	20240216	160800	200499725	1373	1373	1373	1373	0
274	20240216	160700	200499725	1373	1373	1373	1373	0
275	20240216	160600	200499725	1373	1373	1373	1373	0
276	20240216	160500	200499725	1373	1373	1373	1373	0
277	20240216	160400	200499725	1373	1373	1373	1373	0
278	20240216	160300	200499725	1373	1373	1373	1373	0
279	20240216	160200	200499725	1373	1373	1373	1373	0
280	20240216	160100	200499725	1373	1373	1373	1373	0
281	20240216	160000	200499725	1373	1373	1373	1373	0
282	20240216	155900	200499725	1373	1373	1373	1373	0
283	20240216	155800	200499725	1373	1373	1373	1373	0
284	20240216	155700	200499725	1373	1373	1373	1373	0
285	20240216	155600	200499725	1373	1373	1373	1373	0
286	20240216	155500	200499725	1373	1373	1373	1373	0
287	20240216	155400	200499725	1373	1373	1373	1373	0
288	20240216	155300	200499725	1373	1373	1373	1373	0
289	20240216	155200	200499725	1373	1373	1373	1373	0
290	20240216	155100	200499725	1373	1373	1373	1373	0
291	20240216	155000	200499725	1373	1373	1373	1373	0
292	20240216	154900	200499725	1373	1373	1373	1373	0
293	20240216	154800	200499725	1373	1373	1373	1373	0
294	20240216	154700	200499725	1373	1373	1373	1373	0
295	20240216	154600	200499725	1373	1373	1373	1373	0
296	20240216	154500	200499725	1373	1373	1373	1373	0
297	20240216	154400	200499725	1373	1373	1373	1373	0
298	20240216	154300	200499725	1373	1373	1373	1373	0
299	20240216	154200	200499725	1373	1373	1373	1373	0
300	20240216	154100	200499725	1373	1373	1373	1373	0
301	20240216	154000	200499725	1373	1373	1373	1373	0
302	20240216	153900	200499725	1373	1373	1373	1373	923
303	20240216	153800	200499725	1373	1373	1373	1373	0
304	20240216	153700	200499725	1373	1373	1373	1373	0
305	20240216	153600	200499725	1373	1373	1373	1373	0
306	20240216	153500	200499725	1373	1373	1373	1373	0
307	20240216	153400	200499725	1373	1373	1373	1373	0
308	20240216	153300	200499725	1373	1373	1373	1373	0
309	20240216	153200	200499725	1373	1373	1373	1373	0
310	20240216	153100	200499725	1373	1373	1373	1373	0
311	20240216	153000	200499725	1373	1373	1373	1373	923
312	20240216	152900	199232446	1372	1372	1372	1372	0
313	20240216	152800	199232446	1372	1372	1372	1372	0
314	20240216	152700	199232446	1372	1372	1372	1372	0
315	20240216	152600	199232446	1372	1372	1372	1372	0
316	20240216	152500	199232446	1372	1372	1372	1372	0
317	20240216	152400	199232446	1372	1372	1372	1372	0
318	20240216	152300	199232446	1372	1372	1372	1372	0
319	20240216	152200	199232446	1372	1372	1372	1372	0
320	20240216	152100	199232446	1372	1372	1372	1372	0
321	20240216	152000	199232446	1372	1372	1372	1372	0
322	20240216	151900	199232446	1372	1371	1372	1371	203
323	20240216	151800	198954123	1369	1369	1369	1369	0
324	20240216	151700	198954123	1369	1369	1369	1369	1
325	20240216	151600	198952754	1370	1370	1370	1370	17
326	20240216	151500	198929464	1370	1371	1371	1370	20
327	20240216	151400	198902063	1369	1371	1371	1368	451
328	20240216	151300	198284344	1372	1369	1372	1369	103
329	20240216	151200	198143080	1369	1371	1371	1368	368
330	20240216	151100	197639217	1372	1372	1372	1372	0
331	20240216	151000	197639217	1372	1370	1372	1370	16
332	20240216	150900	197617288	1370	1370	1370	1370	7
333	20240216	150800	197607698	1370	1371	1371	1370	206
334	20240216	150700	197325276	1371	1371	1371	1371	0
335	20240216	150600	197325276	1371	1371	1371	1371	19
336	20240216	150500	197299227	1370	1370	1370	1370	0
337	20240216	150400	197299227	1370	1370	1370	1370	0
338	20240216	150300	197299227	1370	1370	1370	1370	1
339	20240216	150200	197297857	1370	1370	1370	1370	4
340	20240216	150100	197292377	1371	1371	1371	1370	29
341	20240216	150000	197252622	1370	1370	1370	1370	92
342	20240216	145900	197126582	1370	1370	1370	1370	4
343	20240216	145800	197121102	1370	1371	1371	1370	107
344	20240216	145700	196974409	1372	1371	1372	1371	4
345	20240216	145600	196968924	1371	1372	1373	1371	55
346	20240216	145500	196893465	1371	1372	1372	1370	32
347	20240216	145400	196849564	1370	1370	1370	1370	0
348	20240216	145300	196849564	1370	1370	1370	1370	0
349	20240216	145200	196849564	1370	1370	1370	1370	0
350	20240216	145100	196849564	1370	1370	1370	1370	0
351	20240216	145000	196849564	1370	1370	1370	1370	0
352	20240216	144900	196849564	1370	1370	1370	1370	0
353	20240216	144800	196849564	1370	1370	1370	1370	1
354	20240216	144700	196848194	1370	1370	1370	1370	11
355	20240216	144600	196833124	1370	1373	1373	1370	35
356	20240216	144500	196785114	1373	1373	1373	1373	0
357	20240216	144400	196785114	1373	1373	1373	1373	0
358	20240216	144300	196785114	1373	1373	1373	1373	0
359	20240216	144200	196785114	1373	1371	1373	1371	13
360	20240216	144100	196767285	1371	1371	1371	1371	2
361	20240216	144000	196764543	1367	1367	1367	1367	0
362	20240216	143900	196764543	1367	1369	1369	1367	606
363	20240216	143800	195935796	1369	1369	1369	1369	0
364	20240216	143700	195935796	1369	1369	1369	1369	0
365	20240216	143600	195935796	1369	1369	1369	1369	0
366	20240216	143500	195935796	1369	1369	1369	1369	0
367	20240216	143400	195935796	1369	1369	1369	1369	0
368	20240216	143300	195935796	1369	1369	1369	1369	0
369	20240216	143200	195935796	1369	1369	1369	1369	0
370	20240216	143100	195935796	1369	1369	1369	1369	0
371	20240216	143000	195935796	1369	1370	1370	1369	417
372	20240216	142900	195364507	1370	1370	1370	1370	0
373	20240216	142800	195364507	1370	1370	1370	1370	0
374	20240216	142700	195364507	1370	1370	1370	1370	0
375	20240216	142600	195364507	1370	1370	1370	1370	0
376	20240216	142500	195364507	1370	1370	1370	1370	0
377	20240216	142400	195364507	1370	1371	1371	1370	3412
378	20240216	142300	190689945	1371	1372	1372	1371	9000
379	20240216	142200	178350925	1374	1374	1374	1374	0
380	20240216	142100	178350925	1374	1374	1374	1374	0
381	20240216	142000	178350925	1374	1374	1374	1374	0
382	20240216	141900	178350925	1374	1374	1374	1374	0
383	20240216	141800	178350925	1374	1374	1374	1374	0
384	20240216	141700	178350925	1374	1374	1374	1374	0
385	20240216	141600	178350925	1374	1374	1374	1374	2
386	20240216	141500	178348177	1374	1374	1374	1374	1
387	20240216	141400	178346803	1374	1374	1374	1374	200
388	20240216	141300	178072003	1371	1371	1371	1371	1477
389	20240216	141200	176047036	1371	1373	1373	1371	9686
390	20240216	141100	162767275	1374	1374	1374	1374	0
391	20240216	141000	162767275	1374	1374	1374	1374	0
392	20240216	140900	162767275	1374	1374	1374	1374	0
393	20240216	140800	162767275	1374	1374	1374	1374	0
394	20240216	140700	162767275	1374	1374	1374	1374	0
395	20240216	140600	162767275	1374	1375	1375	1374	217
396	20240216	140500	162469067	1375	1375	1375	1375	50
397	20240216	140400	162400317	1375	1375	1375	1375	0
398	20240216	140300	162400317	1375	1375	1375	1375	0
399	20240216	140200	162400317	1375	1375	1375	1375	100
400	20240216	140100	162262817	1374	1374	1374	1374	0
401	20240216	140000	162262817	1374	1374	1374	1374	1
402	20240216	135900	162261443	1374	1374	1374	1374	4
403	20240216	135800	162255947	1374	1374	1374	1374	0
404	20240216	135700	162255947	1374	1374	1374	1374	3
405	20240216	135600	162251825	1375	1375	1375	1375	4556
406	20240216	135500	155987325	1375	1375	1375	1375	41
407	20240216	135400	155930950	1375	1374	1375	1374	2
408	20240216	135300	155928201	1374	1374	1374	1374	0
409	20240216	135200	155928201	1374	1374	1374	1374	0
410	20240216	135100	155928201	1374	1374	1374	1374	5
411	20240216	135000	155921331	1374	1374	1374	1374	0
412	20240216	134900	155921331	1374	1374	1374	1374	20
413	20240216	134800	155893851	1375	1375	1375	1375	0
414	20240216	134700	155893851	1375	1375	1375	1375	0
415	20240216	134600	155893851	1375	1375	1375	1375	0
416	20240216	134500	155893851	1375	1375	1375	1375	0
417	20240216	134400	155893851	1375	1375	1375	1375	1
418	20240216	134300	155892476	1376	1376	1376	1376	0
419	20240216	134200	155892476	1376	1376	1376	1376	1
420	20240216	134100	155891100	1376	1376	1376	1376	1
421	20240216	134000	155889724	1377	1377	1377	1377	0
422	20240216	133900	155889724	1377	1377	1377	1377	0
423	20240216	133800	155889724	1377	1377	1377	1377	2
424	20240216	133700	155886970	1378	1378	1378	1378	0
425	20240216	133600	155886970	1378	1378	1378	1378	1
426	20240216	133500	155885592	1378	1378	1378	1378	440
427	20240216	133400	155279272	1378	1377	1378	1377	306
428	20240216	133300	154857903	1376	1376	1376	1376	0
429	20240216	133200	154857903	1376	1376	1376	1376	25
430	20240216	133100	154823503	1376	1377	1377	1376	3
431	20240216	133000	154819374	1372	1373	1373	1372	82
432	20240216	132900	154706861	1372	1376	1376	1372	295
433	20240216	132800	154301418	1378	1378	1378	1378	0
434	20240216	132700	154301418	1378	1378	1378	1378	0
435	20240216	132600	154301418	1378	1376	1378	1376	12
436	20240216	132500	154284903	1377	1377	1377	1377	1
437	20240216	132400	154283526	1378	1378	1378	1378	0
438	20240216	132300	154283526	1378	1378	1378	1378	0
439	20240216	132200	154283526	1378	1378	1378	1378	0
440	20240216	132100	154283526	1378	1378	1378	1378	1
441	20240216	132000	154282148	1379	1379	1379	1379	0
442	20240216	131900	154282148	1379	1379	1379	1379	0
443	20240216	131800	154282148	1379	1379	1379	1379	0
444	20240216	131700	154282148	1379	1379	1379	1379	17
445	20240216	131600	154258705	1379	1379	1379	1379	120
446	20240216	131500	154093225	1379	1379	1379	1379	50
447	20240216	131400	154024275	1379	1379	1379	1379	140
448	20240216	131300	153831215	1380	1377	1380	1376	11
449	20240216	131200	153816074	1376	1376	1376	1376	0
450	20240216	131100	153816074	1376	1376	1376	1376	5
451	20240216	131000	153809194	1375	1377	1377	1375	11630
452	20240216	130900	137816850	1376	1377	1377	1375	6916
453	20240216	130800	128306380	1377	1377	1377	1377	141
454	20240216	130700	128112223	1377	1377	1377	1377	150
455	20240216	130600	127905673	1377	1377	1377	1377	0
456	20240216	130500	127905673	1377	1377	1377	1377	0
457	20240216	130400	127905673	1377	1377	1377	1377	0
458	20240216	130300	127905673	1377	1377	1377	1377	0
459	20240216	130200	127905673	1377	1382	1382	1377	403
460	20240216	130100	127349896	1382	1378	1382	1378	3636
461	20240216	130000	122331804	1375	1376	1376	1375	2188
462	20240216	125900	119322882	1375	1376	1376	1375	34
463	20240216	125800	119276122	1379	1377	1379	1377	265
464	20240216	125700	118910854	1376	1374	1377	1374	1756
465	20240216	125600	116496488	1375	1374	1375	1374	776
466	20240216	125500	115429783	1373	1371	1373	1371	622
467	20240216	125400	114576268	1371	1371	1371	1371	300
468	20240216	125300	114164968	1371	1371	1371	1371	295
469	20240216	125200	113760523	1370	1370	1370	1370	1
470	20240216	125100	113759153	1370	1370	1370	1370	100
471	20240216	125000	113622153	1370	1370	1370	1370	613
472	20240216	124900	112782343	1369	1369	1369	1369	291
473	20240216	124800	112383964	1370	1370	1370	1370	0
474	20240216	124700	112383964	1370	1370	1370	1370	0
475	20240216	124600	112383964	1370	1369	1370	1369	1351
476	20240216	124500	110534444	1370	1370	1370	1370	1
477	20240216	124400	110533074	1370	1370	1370	1370	95
478	20240216	124300	110402924	1370	1370	1370	1370	0
479	20240216	124200	110402924	1370	1370	1370	1370	350
480	20240216	124100	109923424	1370	1370	1370	1370	0
481	20240216	124000	109923424	1370	1370	1370	1370	0
482	20240216	123900	109923424	1370	1370	1370	1370	670
483	20240216	123800	109005524	1369	1369	1369	1369	0
484	20240216	123700	109005524	1369	1369	1369	1369	700
485	20240216	123600	108047224	1369	1369	1369	1369	259
486	20240216	123500	107692653	1369	1369	1369	1369	0
487	20240216	123400	107692653	1369	1369	1369	1369	582
488	20240216	123300	106895895	1369	1369	1369	1369	0
489	20240216	123200	106895895	1369	1367	1369	1367	400
490	20240216	123100	106348694	1367	1367	1367	1367	37
491	20240216	123000	106298115	1366	1366	1366	1366	0
492	20240216	122900	106298115	1366	1366	1366	1366	0
493	20240216	122800	106298115	1366	1366	1366	1366	52
494	20240216	122700	106227083	1366	1365	1366	1365	2600
495	20240216	122600	102675499	1365	1365	1365	1365	294
496	20240216	122500	102274189	1362	1362	1362	1362	0
497	20240216	122400	102274189	1362	1362	1362	1362	0
498	20240216	122300	102274189	1362	1362	1362	1362	0
499	20240216	122200	102274189	1362	1362	1362	1362	0
500	20240216	122100	102274189	1362	1362	1362	1362	0
501	20240216	122000	102274189	1362	1362	1362	1362	0
502	20240216	121900	102274189	1362	1362	1362	1362	0
503	20240216	121800	102274189	1362	1362	1362	1362	0
504	20240216	121700	102274189	1362	1362	1362	1362	95
505	20240216	121600	102144799	1362	1362	1362	1362	0
506	20240216	121500	102144799	1362	1362	1362	1362	0
507	20240216	121400	102144799	1362	1362	1362	1362	0
508	20240216	121300	102144799	1362	1362	1362	1362	0
509	20240216	121200	102144799	1362	1362	1362	1362	0
510	20240216	121100	102144799	1362	1362	1362	1362	0
511	20240216	121000	102144799	1362	1362	1362	1362	0
512	20240216	120900	102144799	1362	1362	1362	1362	305
513	20240216	120800	101729389	1363	1364	1364	1363	322
514	20240216	120700	101290403	1365	1365	1365	1365	42
515	20240216	120600	101233073	1366	1366	1366	1366	20
516	20240216	120500	101205753	1366	1366	1366	1366	0
517	20240216	120400	101205753	1366	1366	1366	1366	300
518	20240216	120300	100795953	1366	1366	1366	1366	64
519	20240216	120200	100708529	1366	1366	1366	1366	0
520	20240216	120100	100708529	1366	1366	1366	1366	0
521	20240216	120000	100708529	1366	1366	1366	1366	0
522	20240216	115900	100708529	1366	1366	1366	1366	1
523	20240216	115800	100707163	1366	1366	1366	1366	0
524	20240216	115700	100707163	1366	1366	1366	1366	0
525	20240216	115600	100707163	1366	1366	1366	1366	0
526	20240216	115500	100707163	1366	1364	1366	1364	1589
527	20240216	115400	98536839	1366	1366	1366	1366	0
528	20240216	115300	98536839	1366	1366	1366	1366	0
529	20240216	115200	98536839	1366	1366	1366	1366	0
530	20240216	115100	98536839	1366	1366	1366	1366	0
531	20240216	115000	98536839	1366	1366	1366	1366	0
532	20240216	114900	98536839	1366	1366	1366	1366	0
533	20240216	114800	98536839	1366	1366	1366	1366	0
534	20240216	114700	98536839	1366	1366	1366	1366	11
535	20240216	114600	98521813	1365	1365	1365	1365	0
536	20240216	114500	98521813	1365	1365	1365	1365	0
537	20240216	114400	98521813	1365	1365	1365	1365	0
538	20240216	114300	98521813	1365	1365	1365	1365	8
539	20240216	114200	98510893	1366	1366	1366	1366	0
540	20240216	114100	98510893	1366	1366	1366	1366	0
541	20240216	114000	98510893	1366	1366	1366	1366	20
542	20240216	113900	98483573	1366	1366	1366	1366	0
543	20240216	113800	98483573	1366	1366	1366	1366	1
544	20240216	113700	98482207	1363	1363	1363	1363	0
545	20240216	113600	98482207	1363	1363	1363	1363	0
546	20240216	113500	98482207	1363	1363	1363	1363	0
547	20240216	113400	98482207	1363	1363	1363	1363	0
548	20240216	113300	98482207	1363	1363	1363	1363	0
549	20240216	113200	98482207	1363	1363	1363	1363	100
550	20240216	113100	98345907	1364	1364	1364	1364	0
551	20240216	113000	98345907	1364	1364	1364	1364	0
552	20240216	112900	98345907	1364	1364	1364	1364	240
553	20240216	112800	98018547	1365	1365	1365	1365	0
554	20240216	112700	98018547	1365	1365	1365	1365	0
555	20240216	112600	98018547	1365	1365	1365	1365	23
556	20240216	112500	97987152	1366	1366	1366	1366	0
557	20240216	112400	97987152	1366	1366	1366	1366	5
558	20240216	112300	97980322	1366	1366	1366	1366	83
559	20240216	112200	97866944	1366	1366	1366	1366	0
560	20240216	112100	97866944	1366	1366	1366	1366	6
561	20240216	112000	97858748	1366	1366	1366	1366	1
562	20240216	111900	97857382	1366	1366	1366	1366	0
563	20240216	111800	97857382	1366	1366	1366	1366	0
564	20240216	111700	97857382	1366	1366	1366	1366	0
565	20240216	111600	97857382	1366	1366	1366	1366	0
566	20240216	111500	97857382	1366	1366	1366	1366	11
567	20240216	111400	97842356	1366	1366	1366	1366	10
568	20240216	111300	97828696	1366	1366	1366	1366	20
569	20240216	111200	97801376	1366	1366	1366	1366	50
570	20240216	111100	97733076	1365	1365	1365	1365	0
571	20240216	111000	97733076	1365	1364	1365	1364	1648
572	20240216	110900	95484356	1364	1364	1364	1364	40
573	20240216	110800	95429796	1364	1364	1364	1364	0
574	20240216	110700	95429796	1364	1363	1364	1363	1000
575	20240216	110600	94065816	1362	1362	1362	1362	1
576	20240216	110500	94064454	1363	1363	1363	1363	0
577	20240216	110400	94064454	1363	1363	1363	1363	0
578	20240216	110300	94064454	1363	1363	1363	1363	0
579	20240216	110200	94064454	1363	1363	1363	1363	100
580	20240216	110100	93928154	1362	1362	1362	1362	12
581	20240216	110000	93911810	1362	1362	1362	1362	0
582	20240216	105900	93911810	1362	1362	1362	1362	88
583	20240216	105800	93791954	1363	1363	1363	1363	0
584	20240216	105700	93791954	1363	1363	1363	1363	3
585	20240216	105600	93787865	1364	1364	1364	1364	1
586	20240216	105500	93786501	1364	1364	1364	1364	0
587	20240216	105400	93786501	1364	1364	1364	1364	0
588	20240216	105300	93786501	1364	1364	1364	1364	1
589	20240216	105200	93785137	1365	1365	1365	1365	0
590	20240216	105100	93785137	1365	1365	1365	1365	0
591	20240216	105000	93785137	1365	1364	1365	1364	618
592	20240216	104900	92942183	1364	1364	1364	1364	0
593	20240216	104800	92942183	1364	1364	1364	1364	0
594	20240216	104700	92942183	1364	1364	1364	1364	0
595	20240216	104600	92942183	1364	1364	1364	1364	1
596	20240216	104500	92940819	1363	1363	1363	1363	0
597	20240216	104400	92940819	1363	1363	1363	1363	0
598	20240216	104300	92940819	1363	1363	1363	1363	276
599	20240216	104200	92564631	1363	1363	1363	1363	24
600	20240216	104100	92531919	1363	1363	1363	1363	187
601	20240216	104000	92277038	1363	1363	1363	1363	240
602	20240216	103900	91949918	1363	1361	1363	1361	2941
603	20240216	103800	87944975	1361	1361	1361	1361	3500
604	20240216	103700	83181475	1358	1358	1358	1358	0
605	20240216	103600	83181475	1358	1358	1358	1358	0
606	20240216	103500	83181475	1358	1358	1358	1358	0
607	20240216	103400	83181475	1358	1358	1358	1358	0
608	20240216	103300	83181475	1358	1360	1360	1358	3000
609	20240216	103200	79106520	1361	1361	1361	1361	10
610	20240216	103100	79092910	1361	1361	1361	1361	0
611	20240216	103000	79092910	1361	1361	1361	1361	0
612	20240216	102900	79092910	1361	1361	1361	1361	0
613	20240216	102800	79092910	1361	1361	1361	1361	0
614	20240216	102700	79092910	1361	1361	1361	1361	0
615	20240216	102600	79092910	1361	1361	1361	1361	1
616	20240216	102500	79091549	1361	1361	1361	1361	0
617	20240216	102400	79091549	1361	1361	1361	1361	0
618	20240216	102300	79091549	1361	1361	1361	1361	0
619	20240216	102200	79091549	1361	1361	1361	1361	1
620	20240216	102100	79090188	1360	1360	1360	1360	0
621	20240216	102000	79090188	1360	1360	1360	1360	648
622	20240216	101900	78208908	1361	1361	1361	1361	500
623	20240216	101800	77528408	1361	1361	1361	1361	0
624	20240216	101700	77528408	1361	1361	1361	1361	0
625	20240216	101600	77528408	1361	1361	1361	1361	1
626	20240216	101500	77527047	1361	1361	1361	1361	0
627	20240216	101400	77527047	1361	1361	1361	1361	0
628	20240216	101300	77527047	1361	1361	1361	1361	425
629	20240216	101200	76948622	1361	1361	1361	1361	0
630	20240216	101100	76948622	1361	1361	1361	1361	3
631	20240216	101000	76944539	1361	1361	1361	1361	79
632	20240216	100900	76837020	1361	1360	1361	1360	151
633	20240216	100800	76631659	1361	1361	1361	1361	3927
634	20240216	100700	71287012	1361	1361	1361	1361	0
635	20240216	100600	71287012	1361	1361	1361	1361	5828
636	20240216	100500	63355104	1361	1361	1361	1361	1
637	20240216	100400	63353743	1361	1361	1361	1361	1
638	20240216	100300	63352382	1361	1361	1361	1361	27
639	20240216	100200	63315635	1361	1361	1361	1361	152
640	20240216	100100	63108763	1361	1361	1361	1361	1
641	20240216	100000	63107402	1361	1361	1361	1361	0
642	20240216	095900	63107402	1361	1361	1361	1361	0
643	20240216	095800	63107402	1361	1361	1361	1361	0
644	20240216	095700	63107402	1361	1361	1361	1361	0
645	20240216	095600	63107402	1361	1361	1361	1361	0
646	20240216	095500	63107402	1361	1361	1361	1361	0
647	20240216	095400	63107402	1361	1361	1361	1361	0
648	20240216	095300	63107402	1361	1361	1361	1361	0
649	20240216	095200	63107402	1361	1361	1361	1361	30
650	20240216	095100	63066572	1361	1361	1361	1361	0
651	20240216	095000	63066572	1361	1361	1361	1361	20
652	20240216	094900	63039352	1361	1358	1361	1357	405
653	20240216	094800	62489387	1358	1360	1360	1358	1353
654	20240216	094700	60649927	1358	1358	1358	1358	0
655	20240216	094600	60649927	1358	1358	1358	1358	500
656	20240216	094500	59970927	1360	1360	1360	1360	20
657	20240216	094400	59943727	1361	1361	1361	1361	0
658	20240216	094300	59943727	1361	1361	1361	1361	0
659	20240216	094200	59943727	1361	1361	1361	1361	0
660	20240216	094100	59943727	1361	1361	1361	1361	23
661	20240216	094000	59912424	1361	1361	1361	1361	1
662	20240216	093900	59911063	1361	1361	1361	1361	14
663	20240216	093800	59892009	1360	1360	1360	1360	99
664	20240216	093700	59757369	1360	1357	1360	1357	3
665	20240216	093600	59753295	1357	1359	1359	1357	3
666	20240216	093500	59749221	1361	1361	1361	1361	0
667	20240216	093400	59749221	1361	1361	1361	1361	100
668	20240216	093300	59613121	1361	1361	1361	1361	0
669	20240216	093200	59613121	1361	1360	1361	1360	30
670	20240216	093100	59572311	1360	1360	1360	1360	1
671	20240216	093000	59570951	1361	1361	1361	1361	0
672	20240216	092900	59570951	1361	1361	1361	1361	2
673	20240216	092800	59568229	1358	1357	1358	1357	1912
674	20240216	092700	56972266	1357	1357	1357	1357	18
675	20240216	092600	56947840	1358	1358	1358	1358	11
676	20240216	092500	56932902	1358	1358	1358	1358	0
677	20240216	092400	56932902	1358	1360	1360	1358	2166
678	20240216	092300	53991363	1361	1360	1361	1360	151
679	20240216	092200	53786002	1360	1360	1360	1360	5
680	20240216	092100	53779202	1360	1361	1361	1360	65
681	20240216	092000	53690801	1361	1360	1361	1360	2
682	20240216	091900	53688080	1361	1361	1361	1361	1
683	20240216	091800	53686719	1361	1361	1361	1361	0
684	20240216	091700	53686719	1361	1361	1361	1361	0
685	20240216	091600	53686719	1361	1361	1361	1361	625
686	20240216	091500	52836094	1361	1362	1362	1361	2187
687	20240216	091400	49857487	1362	1362	1362	1362	2389
688	20240216	091300	46603669	1358	1358	1358	1358	500
689	20240216	091200	45924669	1362	1362	1362	1362	10
690	20240216	091100	45911049	1358	1359	1359	1358	1050
691	20240216	091000	44484749	1358	1359	1359	1358	32
692	20240216	090900	44441292	1358	1358	1358	1358	0
693	20240216	090800	44441292	1358	1361	1361	1358	3500
694	20240216	090700	39686976	1362	1362	1362	1362	6834
695	20240216	090600	30379068	1363	1362	1363	1362	307
696	20240216	090500	29960773	1361	1361	1361	1361	0
697	20240216	090400	29960773	1361	1361	1361	1361	510
698	20240216	090300	29266663	1361	1359	1361	1358	8278
699	20240216	090200	18016508	1358	1359	1359	1358	1719
700	20240216	090100	15680903	1358	1358	1359	1357	1628
701	20240216	090000	13468966	1358	1350	1358	1350	9977