KissMeData/307870/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210200	409518886	1600	1600	1600	1600	3753
3	20240215	210100	409518886	1600	1600	1600	1600	0
4	20240215	210000	409518886	1600	1600	1600	1600	0
5	20240215	205900	409518886	1600	1600	1600	1600	0
6	20240215	205800	409518886	1600	1600	1600	1600	0
7	20240215	205700	409518886	1600	1600	1600	1600	0
8	20240215	205600	409518886	1600	1600	1600	1600	0
9	20240215	205500	409518886	1600	1600	1600	1600	0
10	20240215	205400	409518886	1600	1600	1600	1600	0
11	20240215	205300	409518886	1600	1600	1600	1600	0
12	20240215	205200	409518886	1600	1600	1600	1600	0
13	20240215	205100	409518886	1600	1600	1600	1600	0
14	20240215	205000	409518886	1600	1600	1600	1600	0
15	20240215	204900	409518886	1600	1600	1600	1600	0
16	20240215	204800	409518886	1600	1600	1600	1600	0
17	20240215	204700	409518886	1600	1600	1600	1600	0
18	20240215	204600	409518886	1600	1600	1600	1600	0
19	20240215	204500	409518886	1600	1600	1600	1600	0
20	20240215	204400	409518886	1600	1600	1600	1600	0
21	20240215	204300	409518886	1600	1600	1600	1600	0
22	20240215	204200	409518886	1600	1600	1600	1600	0
23	20240215	204100	409518886	1600	1600	1600	1600	0
24	20240215	204000	409518886	1600	1600	1600	1600	0
25	20240215	203900	409518886	1600	1600	1600	1600	0
26	20240215	203800	409518886	1600	1600	1600	1600	0
27	20240215	203700	409518886	1600	1600	1600	1600	0
28	20240215	203600	409518886	1600	1600	1600	1600	0
29	20240215	203500	409518886	1600	1600	1600	1600	0
30	20240215	203400	409518886	1600	1600	1600	1600	0
31	20240215	203300	409518886	1600	1600	1600	1600	0
32	20240215	203200	409518886	1600	1600	1600	1600	3753
33	20240215	203100	409518886	1600	1600	1600	1600	0
34	20240215	203000	409518886	1600	1600	1600	1600	0
35	20240215	202900	409518886	1600	1600	1600	1600	0
36	20240215	202800	409518886	1600	1600	1600	1600	0
37	20240215	202700	409518886	1600	1600	1600	1600	0
38	20240215	202600	409518886	1600	1600	1600	1600	0
39	20240215	202500	409518886	1600	1600	1600	1600	0
40	20240215	202400	409518886	1600	1600	1600	1600	0
41	20240215	202300	409518886	1600	1600	1600	1600	0
42	20240215	202200	409518886	1600	1600	1600	1600	0
43	20240215	202100	409518886	1600	1600	1600	1600	0
44	20240215	202000	409518886	1600	1600	1600	1600	0
45	20240215	201900	409518886	1600	1600	1600	1600	0
46	20240215	201800	409518886	1600	1600	1600	1600	0
47	20240215	201700	409518886	1600	1600	1600	1600	0
48	20240215	201600	409518886	1600	1600	1600	1600	0
49	20240215	201500	409518886	1600	1600	1600	1600	0
50	20240215	201400	409518886	1600	1600	1600	1600	0
51	20240215	201300	409518886	1600	1600	1600	1600	0
52	20240215	201200	409518886	1600	1600	1600	1600	0
53	20240215	201100	409518886	1600	1600	1600	1600	0
54	20240215	201000	409518886	1600	1600	1600	1600	0
55	20240215	200900	409518886	1600	1600	1600	1600	0
56	20240215	200800	409518886	1600	1600	1600	1600	0
57	20240215	200700	409518886	1600	1600	1600	1600	0
58	20240215	200600	409518886	1600	1600	1600	1600	0
59	20240215	200500	409518886	1600	1600	1600	1600	0
60	20240215	200400	409518886	1600	1600	1600	1600	0
61	20240215	200300	409518886	1600	1600	1600	1600	0
62	20240215	200200	409518886	1600	1600	1600	1600	3753
63	20240215	200100	409518886	1600	1600	1600	1600	0
64	20240215	200000	409518886	1600	1600	1600	1600	0
65	20240215	195900	409518886	1600	1600	1600	1600	0
66	20240215	195800	409518886	1600	1600	1600	1600	0
67	20240215	195700	409518886	1600	1600	1600	1600	0
68	20240215	195600	409518886	1600	1600	1600	1600	0
69	20240215	195500	409518886	1600	1600	1600	1600	0
70	20240215	195400	409518886	1600	1600	1600	1600	0
71	20240215	195300	409518886	1600	1600	1600	1600	0
72	20240215	195200	409518886	1600	1600	1600	1600	0
73	20240215	195100	409518886	1600	1600	1600	1600	0
74	20240215	195000	409518886	1600	1600	1600	1600	0
75	20240215	194900	409518886	1600	1600	1600	1600	0
76	20240215	194800	409518886	1600	1600	1600	1600	0
77	20240215	194700	409518886	1600	1600	1600	1600	0
78	20240215	194600	409518886	1600	1600	1600	1600	0
79	20240215	194500	409518886	1600	1600	1600	1600	0
80	20240215	194400	409518886	1600	1600	1600	1600	0
81	20240215	194300	409518886	1600	1600	1600	1600	0
82	20240215	194200	409518886	1600	1600	1600	1600	0
83	20240215	194100	409518886	1600	1600	1600	1600	0
84	20240215	194000	409518886	1600	1600	1600	1600	0
85	20240215	193900	409518886	1600	1600	1600	1600	0
86	20240215	193800	409518886	1600	1600	1600	1600	0
87	20240215	193700	409518886	1600	1600	1600	1600	0
88	20240215	193600	409518886	1600	1600	1600	1600	0
89	20240215	193500	409518886	1600	1600	1600	1600	0
90	20240215	193400	409518886	1600	1600	1600	1600	0
91	20240215	193300	409518886	1600	1600	1600	1600	0
92	20240215	193200	409518886	1600	1600	1600	1600	3753
93	20240215	193100	409518886	1600	1600	1600	1600	0
94	20240215	193000	409518886	1600	1600	1600	1600	0
95	20240215	192900	409518886	1600	1600	1600	1600	0
96	20240215	192800	409518886	1600	1600	1600	1600	0
97	20240215	192700	409518886	1600	1600	1600	1600	0
98	20240215	192600	409518886	1600	1600	1600	1600	0
99	20240215	192500	409518886	1600	1600	1600	1600	0
100	20240215	192400	409518886	1600	1600	1600	1600	0
101	20240215	192300	409518886	1600	1600	1600	1600	0
102	20240215	192200	409518886	1600	1600	1600	1600	0
103	20240215	192100	409518886	1600	1600	1600	1600	0
104	20240215	192000	409518886	1600	1600	1600	1600	0
105	20240215	191900	409518886	1600	1600	1600	1600	0
106	20240215	191800	409518886	1600	1600	1600	1600	0
107	20240215	191700	409518886	1600	1600	1600	1600	0
108	20240215	191600	409518886	1600	1600	1600	1600	0
109	20240215	191500	409518886	1600	1600	1600	1600	0
110	20240215	191400	409518886	1600	1600	1600	1600	0
111	20240215	191300	409518886	1600	1600	1600	1600	0
112	20240215	191200	409518886	1600	1600	1600	1600	0
113	20240215	191100	409518886	1600	1600	1600	1600	0
114	20240215	191000	409518886	1600	1600	1600	1600	0
115	20240215	190900	409518886	1600	1600	1600	1600	0
116	20240215	190800	409518886	1600	1600	1600	1600	0
117	20240215	190700	409518886	1600	1600	1600	1600	0
118	20240215	190600	409518886	1600	1600	1600	1600	0
119	20240215	190500	409518886	1600	1600	1600	1600	0
120	20240215	190400	409518886	1600	1600	1600	1600	0
121	20240215	190300	409518886	1600	1600	1600	1600	0
122	20240215	190200	409518886	1600	1600	1600	1600	3753
123	20240215	190100	409518886	1600	1600	1600	1600	0
124	20240215	190000	409518886	1600	1600	1600	1600	0
125	20240215	185900	409518886	1600	1600	1600	1600	0
126	20240215	185800	409518886	1600	1600	1600	1600	0
127	20240215	185700	409518886	1600	1600	1600	1600	0
128	20240215	185600	409518886	1600	1600	1600	1600	0
129	20240215	185500	409518886	1600	1600	1600	1600	0
130	20240215	185400	409518886	1600	1600	1600	1600	0
131	20240215	185300	409518886	1600	1600	1600	1600	0
132	20240215	185200	409518886	1600	1600	1600	1600	0
133	20240215	185100	409518886	1600	1600	1600	1600	0
134	20240215	185000	409518886	1600	1600	1600	1600	0
135	20240215	184900	409518886	1600	1600	1600	1600	0
136	20240215	184800	409518886	1600	1600	1600	1600	0
137	20240215	184700	409518886	1600	1600	1600	1600	0
138	20240215	184600	409518886	1600	1600	1600	1600	0
139	20240215	184500	409518886	1600	1600	1600	1600	0
140	20240215	184400	409518886	1600	1600	1600	1600	0
141	20240215	184300	409518886	1600	1600	1600	1600	0
142	20240215	184200	409518886	1600	1600	1600	1600	0
143	20240215	184100	409518886	1600	1600	1600	1600	0
144	20240215	184000	409518886	1600	1600	1600	1600	0
145	20240215	183900	409518886	1600	1600	1600	1600	0
146	20240215	183800	409518886	1600	1600	1600	1600	0
147	20240215	183700	409518886	1600	1600	1600	1600	0
148	20240215	183600	409518886	1600	1600	1600	1600	0
149	20240215	183500	409518886	1600	1600	1600	1600	0
150	20240215	183400	409518886	1600	1600	1600	1600	0
151	20240215	183300	409518886	1600	1600	1600	1600	0
152	20240215	183200	409518886	1600	1600	1600	1600	3753
153	20240215	183100	409518886	1600	1600	1600	1600	0
154	20240215	183000	409518886	1600	1600	1600	1600	0
155	20240215	182900	409518886	1600	1600	1600	1600	0
156	20240215	182800	409518886	1600	1600	1600	1600	0
157	20240215	182700	409518886	1600	1600	1600	1600	0
158	20240215	182600	409518886	1600	1600	1600	1600	0
159	20240215	182500	409518886	1600	1600	1600	1600	0
160	20240215	182400	409518886	1600	1600	1600	1600	0
161	20240215	182300	409518886	1600	1600	1600	1600	0
162	20240215	182200	409518886	1600	1600	1600	1600	0
163	20240215	182100	409518886	1600	1600	1600	1600	0
164	20240215	182000	409518886	1600	1600	1600	1600	0
165	20240215	181900	409518886	1600	1600	1600	1600	0
166	20240215	181800	409518886	1600	1600	1600	1600	0
167	20240215	181700	409518886	1600	1600	1600	1600	0
168	20240215	181600	409518886	1600	1600	1600	1600	0
169	20240215	181500	409518886	1600	1600	1600	1600	0
170	20240215	181400	409518886	1600	1600	1600	1600	0
171	20240215	181300	409518886	1600	1600	1600	1600	0
172	20240215	181200	409518886	1600	1600	1600	1600	0
173	20240215	181100	409518886	1600	1600	1600	1600	0
174	20240215	181000	409518886	1600	1600	1600	1600	0
175	20240215	180900	409518886	1600	1600	1600	1600	0
176	20240215	180800	409518886	1600	1600	1600	1600	0
177	20240215	180700	409518886	1600	1600	1600	1600	0
178	20240215	180600	409518886	1600	1600	1600	1600	0
179	20240215	180500	409518886	1600	1600	1600	1600	0
180	20240215	180400	409518886	1600	1600	1600	1600	0
181	20240215	180300	409518886	1600	1600	1600	1600	0
182	20240215	180200	409518886	1600	1600	1600	1600	3753
183	20240215	180100	409518886	1600	1600	1600	1600	0
184	20240215	180000	409518886	1600	1600	1600	1600	0
185	20240215	175900	409518886	1600	1600	1600	1600	0
186	20240215	175800	409518886	1600	1600	1600	1600	0
187	20240215	175700	409518886	1600	1600	1600	1600	0
188	20240215	175600	409518886	1600	1600	1600	1600	0
189	20240215	175500	409518886	1600	1600	1600	1600	0
190	20240215	175400	409518886	1600	1600	1600	1600	0
191	20240215	175300	409518886	1600	1600	1600	1600	0
192	20240215	175200	409518886	1600	1600	1600	1600	0
193	20240215	175100	409518886	1600	1600	1600	1600	0
194	20240215	175000	409518886	1600	1600	1600	1600	0
195	20240215	174900	409518886	1600	1600	1600	1600	0
196	20240215	174800	409518886	1600	1600	1600	1600	0
197	20240215	174700	409518886	1600	1600	1600	1600	0
198	20240215	174600	409518886	1600	1600	1600	1600	0
199	20240215	174500	409518886	1600	1600	1600	1600	0
200	20240215	174400	409518886	1600	1600	1600	1600	0
201	20240215	174300	409518886	1600	1600	1600	1600	0
202	20240215	174200	409518886	1600	1600	1600	1600	0
203	20240215	174100	409518886	1600	1600	1600	1600	0
204	20240215	174000	409518886	1600	1600	1600	1600	0
205	20240215	173900	409518886	1600	1600	1600	1600	0
206	20240215	173800	409518886	1600	1600	1600	1600	0
207	20240215	173700	409518886	1600	1600	1600	1600	0
208	20240215	173600	409518886	1600	1600	1600	1600	0
209	20240215	173500	409518886	1600	1600	1600	1600	0
210	20240215	173400	409518886	1600	1600	1600	1600	0
211	20240215	173300	409518886	1600	1600	1600	1600	0
212	20240215	173200	409518886	1600	1600	1600	1600	3753
213	20240215	173100	409518886	1600	1600	1600	1600	0
214	20240215	173000	409518886	1600	1600	1600	1600	0
215	20240215	172900	409518886	1600	1600	1600	1600	0
216	20240215	172800	409518886	1600	1600	1600	1600	0
217	20240215	172700	409518886	1600	1600	1600	1600	0
218	20240215	172600	409518886	1600	1600	1600	1600	0
219	20240215	172500	409518886	1600	1600	1600	1600	0
220	20240215	172400	409518886	1600	1600	1600	1600	0
221	20240215	172300	409518886	1600	1600	1600	1600	0
222	20240215	172200	409518886	1600	1600	1600	1600	0
223	20240215	172100	409518886	1600	1600	1600	1600	0
224	20240215	172000	409518886	1600	1600	1600	1600	0
225	20240215	171900	409518886	1600	1600	1600	1600	0
226	20240215	171800	409518886	1600	1600	1600	1600	0
227	20240215	171700	409518886	1600	1600	1600	1600	0
228	20240215	171600	409518886	1600	1600	1600	1600	0
229	20240215	171500	409518886	1600	1600	1600	1600	0
230	20240215	171400	409518886	1600	1600	1600	1600	0
231	20240215	171300	409518886	1600	1600	1600	1600	0
232	20240215	171200	409518886	1600	1600	1600	1600	0
233	20240215	171100	409518886	1600	1600	1600	1600	0
234	20240215	171000	409518886	1600	1600	1600	1600	0
235	20240215	170900	409518886	1600	1600	1600	1600	0
236	20240215	170800	409518886	1600	1600	1600	1600	0
237	20240215	170700	409518886	1600	1600	1600	1600	0
238	20240215	170600	409518886	1600	1600	1600	1600	0
239	20240215	170500	409518886	1600	1600	1600	1600	0
240	20240215	170400	409518886	1600	1600	1600	1600	0
241	20240215	170300	409518886	1600	1600	1600	1600	0
242	20240215	170200	409518886	1600	1600	1600	1600	3753
243	20240215	170100	409518886	1600	1600	1600	1600	0
244	20240215	170000	409518886	1600	1600	1600	1600	0
245	20240215	165900	409518886	1600	1600	1600	1600	0
246	20240215	165800	409518886	1600	1600	1600	1600	0
247	20240215	165700	409518886	1600	1600	1600	1600	0
248	20240215	165600	409518886	1600	1600	1600	1600	0
249	20240215	165500	409518886	1600	1600	1600	1600	0
250	20240215	165400	409518886	1600	1600	1600	1600	0
251	20240215	165300	409518886	1600	1600	1600	1600	0
252	20240215	165200	409518886	1600	1600	1600	1600	0
253	20240215	165100	409518886	1600	1600	1600	1600	0
254	20240215	165000	409518886	1600	1600	1600	1600	0
255	20240215	164900	409518886	1600	1600	1600	1600	0
256	20240215	164800	409518886	1600	1600	1600	1600	0
257	20240215	164700	409518886	1600	1600	1600	1600	0
258	20240215	164600	409518886	1600	1600	1600	1600	0
259	20240215	164500	409518886	1600	1600	1600	1600	0
260	20240215	164400	409518886	1600	1600	1600	1600	0
261	20240215	164300	409518886	1600	1600	1600	1600	0
262	20240215	164200	409518886	1600	1600	1600	1600	0
263	20240215	164100	409518886	1600	1600	1600	1600	0
264	20240215	164000	409518886	1600	1600	1600	1600	0
265	20240215	163900	409518886	1600	1600	1600	1600	0
266	20240215	163800	409518886	1600	1600	1600	1600	0
267	20240215	163700	409518886	1600	1600	1600	1600	0
268	20240215	163600	409518886	1600	1600	1600	1600	0
269	20240215	163500	409518886	1600	1600	1600	1600	0
270	20240215	163400	409518886	1600	1600	1600	1600	0
271	20240215	163300	409518886	1600	1600	1600	1600	0
272	20240215	163200	409518886	1600	1600	1600	1600	3753
273	20240215	163100	409518886	1600	1600	1600	1600	0
274	20240215	163000	409518886	1600	1600	1600	1600	0
275	20240215	162900	409518886	1600	1600	1600	1600	0
276	20240215	162800	409518886	1600	1600	1600	1600	0
277	20240215	162700	409518886	1600	1600	1600	1600	0
278	20240215	162600	409518886	1600	1600	1600	1600	0
279	20240215	162500	409518886	1600	1600	1600	1600	0
280	20240215	162400	409518886	1600	1600	1600	1600	0
281	20240215	162300	409518886	1600	1600	1600	1600	0
282	20240215	162200	409518886	1600	1600	1600	1600	0
283	20240215	162100	409518886	1600	1600	1600	1600	0
284	20240215	162000	409518886	1600	1600	1600	1600	0
285	20240215	161900	409518886	1600	1600	1600	1600	0
286	20240215	161800	409518886	1600	1600	1600	1600	0
287	20240215	161700	409518886	1600	1600	1600	1600	0
288	20240215	161600	409518886	1600	1600	1600	1600	0
289	20240215	161500	409518886	1600	1600	1600	1600	0
290	20240215	161400	409518886	1600	1600	1600	1600	0
291	20240215	161300	409518886	1600	1600	1600	1600	0
292	20240215	161200	409518886	1600	1600	1600	1600	0
293	20240215	161100	409518886	1600	1600	1600	1600	0
294	20240215	161000	409518886	1600	1600	1600	1600	0
295	20240215	160900	409518886	1600	1600	1600	1600	0
296	20240215	160800	409518886	1600	1600	1600	1600	0
297	20240215	160700	409518886	1600	1600	1600	1600	0
298	20240215	160600	409518886	1600	1600	1600	1600	0
299	20240215	160500	409518886	1600	1600	1600	1600	0
300	20240215	160400	409518886	1600	1600	1600	1600	0
301	20240215	160300	409518886	1600	1600	1600	1600	0
302	20240215	160200	409518886	1600	1600	1600	1600	3753
303	20240215	160100	409518886	1600	1600	1600	1600	0
304	20240215	160000	409518886	1600	1600	1600	1600	0
305	20240215	155900	409518886	1600	1600	1600	1600	0
306	20240215	155800	409518886	1600	1600	1600	1600	0
307	20240215	155700	409518886	1600	1600	1600	1600	0
308	20240215	155600	409518886	1600	1600	1600	1600	0
309	20240215	155500	409518886	1600	1600	1600	1600	0
310	20240215	155400	409518886	1600	1600	1600	1600	0
311	20240215	155300	409518886	1600	1600	1600	1600	0
312	20240215	155200	409518886	1600	1600	1600	1600	0
313	20240215	155100	409518886	1600	1600	1600	1600	0
314	20240215	155000	409518886	1600	1600	1600	1600	0
315	20240215	154900	409518886	1600	1600	1600	1600	0
316	20240215	154800	409518886	1600	1600	1600	1600	0
317	20240215	154700	409518886	1600	1600	1600	1600	0
318	20240215	154600	409518886	1600	1600	1600	1600	0
319	20240215	154500	409518886	1600	1600	1600	1600	0
320	20240215	154400	409518886	1600	1600	1600	1600	0
321	20240215	154300	409518886	1600	1600	1600	1600	0
322	20240215	154200	409518886	1600	1600	1600	1600	0
323	20240215	154100	409518886	1600	1600	1600	1600	0
324	20240215	154000	409518886	1600	1600	1600	1600	0
325	20240215	153900	409518886	1600	1600	1600	1600	0
326	20240215	153800	409518886	1600	1600	1600	1600	0
327	20240215	153700	409518886	1600	1600	1600	1600	0
328	20240215	153600	409518886	1600	1600	1600	1600	0
329	20240215	153500	409518886	1600	1600	1600	1600	0
330	20240215	153400	409518886	1600	1600	1600	1600	0
331	20240215	153300	409518886	1600	1600	1600	1600	0
332	20240215	153200	409518886	1600	1600	1600	1600	3753
333	20240215	153100	409518886	1600	1600	1600	1600	0
334	20240215	153000	409518886	1600	1600	1600	1600	3753
335	20240215	152900	403514086	1608	1608	1608	1608	0
336	20240215	152800	403514086	1608	1608	1608	1608	0
337	20240215	152700	403514086	1608	1608	1608	1608	0
338	20240215	152600	403514086	1608	1608	1608	1608	0
339	20240215	152500	403514086	1608	1608	1608	1608	0
340	20240215	152400	403514086	1608	1608	1608	1608	0
341	20240215	152300	403514086	1608	1608	1608	1608	0
342	20240215	152200	403514086	1608	1608	1608	1608	0
343	20240215	152100	403514086	1608	1608	1608	1608	0
344	20240215	152000	403514086	1608	1608	1608	1608	0
345	20240215	151900	403514086	1608	1600	1608	1600	3766
346	20240215	151800	397473077	1607	1607	1607	1600	10
347	20240215	151700	397457014	1607	1607	1607	1607	5
348	20240215	151600	397448979	1600	1605	1607	1600	9
349	20240215	151500	397434535	1606	1606	1606	1606	100
350	20240215	151400	397273935	1607	1606	1607	1606	8
351	20240215	151300	397261086	1608	1606	1608	1600	209
352	20240215	151200	396926602	1609	1609	1609	1609	0
353	20240215	151100	396926602	1609	1608	1609	1608	21
354	20240215	151000	396892815	1609	1609	1609	1609	40
355	20240215	150900	396828455	1610	1610	1610	1610	0
356	20240215	150800	396828455	1610	1610	1610	1610	6
357	20240215	150700	396818795	1610	1606	1610	1606	1012
358	20240215	150600	395193515	1606	1596	1606	1596	6888
359	20240215	150500	384192303	1597	1597	1597	1597	9
360	20240215	150400	384177930	1597	1597	1597	1597	182
361	20240215	150300	383887276	1597	1596	1597	1596	2119
362	20240215	150200	380503330	1595	1595	1595	1595	0
363	20240215	150100	380503330	1595	1595	1595	1595	1
364	20240215	150000	380501735	1594	1594	1594	1594	0
365	20240215	145900	380501735	1594	1594	1594	1594	0
366	20240215	145800	380501735	1594	1596	1596	1594	88
367	20240215	145700	380361291	1596	1596	1596	1596	1
368	20240215	145600	380359695	1592	1592	1592	1592	0
369	20240215	145500	380359695	1592	1592	1592	1592	164
370	20240215	145400	380098607	1595	1595	1595	1595	299
371	20240215	145300	379621702	1595	1595	1595	1595	450
372	20240215	145200	378903952	1595	1595	1595	1595	0
373	20240215	145100	378903952	1595	1595	1595	1595	100
374	20240215	145000	378744452	1595	1595	1595	1595	118
375	20240215	144900	378556242	1596	1596	1596	1596	16
376	20240215	144800	378530706	1590	1590	1590	1590	0
377	20240215	144700	378530706	1590	1597	1597	1590	4932
378	20240215	144600	370684552	1597	1597	1597	1597	116
379	20240215	144500	370499300	1597	1597	1597	1597	0
380	20240215	144400	370499300	1597	1597	1597	1595	65
381	20240215	144300	370395613	1595	1595	1595	1595	666
382	20240215	144200	369333343	1595	1600	1600	1595	7154
383	20240215	144100	357905656	1599	1601	1601	1599	1541
384	20240215	144000	355440203	1603	1603	1603	1603	160
385	20240215	143900	355183723	1603	1601	1603	1601	66
386	20240215	143800	355078055	1601	1603	1603	1601	474
387	20240215	143700	354319171	1603	1603	1603	1603	0
388	20240215	143600	354319171	1603	1603	1603	1603	63
389	20240215	143500	354218182	1603	1603	1603	1603	3
390	20240215	143400	354213373	1603	1603	1603	1603	7
391	20240215	143300	354202152	1601	1603	1603	1601	16
392	20240215	143200	354176526	1603	1603	1603	1603	34
393	20240215	143100	354122024	1603	1603	1603	1603	1
394	20240215	143000	354120421	1604	1604	1604	1604	5
395	20240215	142900	354112401	1604	1604	1604	1604	5
396	20240215	142800	354104381	1605	1605	1605	1605	0
397	20240215	142700	354104381	1605	1604	1605	1604	10
398	20240215	142600	354088336	1604	1604	1604	1604	1005
399	20240215	142500	352476316	1604	1598	1604	1598	7975
400	20240215	142400	339731936	1598	1604	1604	1598	23260
401	20240215	142300	302511491	1604	1604	1604	1604	57
402	20240215	142200	302420063	1603	1606	1606	1603	1012
403	20240215	142100	300796852	1605	1606	1606	1605	1647
404	20240215	142000	298153066	1606	1606	1606	1606	0
405	20240215	141900	298153066	1606	1606	1606	1606	0
406	20240215	141800	298153066	1606	1606	1606	1606	560
407	20240215	141700	297253706	1609	1609	1609	1609	35
408	20240215	141600	297197391	1609	1605	1609	1605	23
409	20240215	141500	297160460	1605	1605	1605	1605	0
410	20240215	141400	297160460	1605	1605	1605	1605	0
411	20240215	141300	297160460	1605	1605	1605	1605	0
412	20240215	141200	297160460	1605	1607	1607	1605	2500
413	20240215	141100	293147067	1610	1610	1610	1610	0
414	20240215	141000	293147067	1610	1609	1610	1608	325
415	20240215	140900	292624341	1609	1609	1609	1609	48
416	20240215	140800	292547109	1609	1609	1609	1609	58
417	20240215	140700	292453787	1610	1610	1610	1610	200
418	20240215	140600	292131787	1610	1610	1610	1610	0
419	20240215	140500	292131787	1610	1610	1610	1610	0
420	20240215	140400	292131787	1610	1610	1610	1610	5
421	20240215	140300	292123737	1610	1610	1610	1610	0
422	20240215	140200	292123737	1610	1610	1610	1610	10
423	20240215	140100	292107637	1606	1606	1606	1606	242
424	20240215	140000	291718985	1606	1606	1606	1605	103
425	20240215	135900	291553569	1606	1606	1612	1606	1203
426	20240215	135800	289621545	1606	1606	1606	1606	0
427	20240215	135700	289621545	1606	1608	1608	1606	1499
428	20240215	135600	287212873	1609	1612	1612	1609	1716
429	20240215	135500	284450950	1612	1612	1612	1612	3
430	20240215	135400	284446114	1614	1614	1614	1614	0
431	20240215	135300	284446114	1614	1614	1614	1614	10
432	20240215	135200	284429974	1614	1614	1614	1614	0
433	20240215	135100	284429974	1614	1614	1614	1614	1
434	20240215	135000	284428360	1609	1610	1610	1609	450
435	20240215	134900	283704307	1609	1609	1609	1609	0
436	20240215	134800	283704307	1609	1609	1609	1609	0
437	20240215	134700	283704307	1609	1609	1609	1609	0
438	20240215	134600	283704307	1609	1610	1610	1609	304
439	20240215	134500	283215168	1617	1617	1617	1617	0
440	20240215	134400	283215168	1617	1617	1617	1617	0
441	20240215	134300	283215168	1617	1617	1617	1617	104
442	20240215	134200	283047000	1618	1610	1618	1609	111
443	20240215	134100	282868252	1610	1610	1610	1610	0
444	20240215	134000	282868252	1610	1610	1610	1610	0
445	20240215	133900	282868252	1610	1610	1610	1610	100
446	20240215	133800	282707252	1610	1610	1610	1610	0
447	20240215	133700	282707252	1610	1611	1611	1610	6710
448	20240215	133600	271902276	1612	1612	1612	1612	200
449	20240215	133500	271579876	1612	1612	1612	1612	0
450	20240215	133400	271579876	1612	1612	1612	1612	511
451	20240215	133300	270756144	1612	1611	1612	1611	436
452	20240215	133200	270053747	1611	1611	1611	1611	81
453	20240215	133100	269923256	1611	1612	1612	1610	7630
454	20240215	133000	257635669	1611	1614	1614	1611	2249
455	20240215	132900	254010529	1614	1615	1615	1614	7751
456	20240215	132800	241500015	1619	1619	1619	1619	0
457	20240215	132700	241500015	1619	1619	1619	1619	10
458	20240215	132600	241483825	1614	1615	1615	1614	223
459	20240215	132500	241123782	1615	1619	1619	1615	15857
460	20240215	132400	215485388	1618	1619	1619	1618	4648
461	20240215	132300	207960400	1620	1624	1624	1620	9509
462	20240215	132200	192547132	1624	1624	1624	1624	0
463	20240215	132100	192547132	1624	1624	1624	1624	40
464	20240215	132000	192482172	1624	1624	1625	1624	59
465	20240215	131900	192386349	1625	1624	1625	1624	6
466	20240215	131800	192376604	1625	1625	1625	1624	131
467	20240215	131700	192163733	1625	1625	1625	1625	5
468	20240215	131600	192155608	1625	1625	1625	1625	0
469	20240215	131500	192155608	1625	1623	1625	1623	7
470	20240215	131400	192144235	1625	1623	1625	1623	12
471	20240215	131300	192124750	1625	1622	1625	1622	21
472	20240215	131200	192090658	1625	1623	1625	1622	169
473	20240215	131100	191816400	1625	1625	1625	1622	142
474	20240215	131000	191585923	1626	1623	1626	1623	5
475	20240215	130900	191577797	1623	1623	1623	1623	14
476	20240215	130800	191555075	1623	1623	1623	1623	17
477	20240215	130700	191527484	1623	1625	1625	1623	388
478	20240215	130600	190897012	1625	1625	1625	1625	77
479	20240215	130500	190771887	1625	1625	1625	1625	3
480	20240215	130400	190767012	1625	1625	1626	1625	39
481	20240215	130300	190703616	1625	1625	1625	1625	28
482	20240215	130200	190658116	1625	1625	1625	1625	0
483	20240215	130100	190658116	1625	1625	1625	1625	18
484	20240215	130000	190628866	1622	1622	1622	1622	0
485	20240215	125900	190628866	1622	1622	1622	1622	50
486	20240215	125800	190547766	1625	1625	1625	1625	635
487	20240215	125700	189515891	1625	1625	1625	1625	0
488	20240215	125600	189515891	1625	1623	1625	1623	75
489	20240215	125500	189394044	1623	1623	1623	1623	80
490	20240215	125400	189264204	1622	1622	1622	1622	0
491	20240215	125300	189264204	1622	1622	1622	1622	393
492	20240215	125200	188626758	1622	1623	1623	1622	201
493	20240215	125100	188300735	1624	1624	1624	1624	0
494	20240215	125000	188300735	1624	1624	1624	1624	1
495	20240215	124900	188299111	1625	1625	1625	1625	0
496	20240215	124800	188299111	1625	1625	1625	1625	0
497	20240215	124700	188299111	1625	1625	1625	1625	11
498	20240215	124600	188281236	1625	1625	1625	1625	0
499	20240215	124500	188281236	1625	1625	1625	1625	0
500	20240215	124400	188281236	1625	1625	1625	1625	0
501	20240215	124300	188281236	1625	1625	1625	1625	142
502	20240215	124200	188050486	1625	1625	1625	1625	0
503	20240215	124100	188050486	1625	1625	1625	1625	0
504	20240215	124000	188050486	1625	1626	1626	1625	118
505	20240215	123900	187858686	1627	1627	1627	1627	0
506	20240215	123800	187858686	1627	1627	1627	1627	30
507	20240215	123700	187809876	1627	1627	1627	1627	113
508	20240215	123600	187626025	1627	1627	1627	1627	9
509	20240215	123500	187611382	1627	1627	1627	1627	30
510	20240215	123400	187562572	1627	1627	1627	1627	24
511	20240215	123300	187523524	1627	1627	1627	1627	17
512	20240215	123200	187495865	1627	1625	1627	1625	72
513	20240215	123100	187378859	1621	1621	1621	1621	0
514	20240215	123000	187378859	1621	1622	1622	1621	3
515	20240215	122900	187373994	1622	1622	1622	1622	0
516	20240215	122800	187373994	1622	1622	1622	1622	0
517	20240215	122700	187373994	1622	1622	1622	1622	45
518	20240215	122600	187301004	1625	1625	1625	1625	0
519	20240215	122500	187301004	1625	1625	1625	1625	1220
520	20240215	122400	185318504	1625	1625	1625	1625	14
521	20240215	122300	185295754	1625	1625	1625	1625	1000
522	20240215	122200	183670754	1620	1620	1620	1620	0
523	20240215	122100	183670754	1620	1620	1620	1620	0
524	20240215	122000	183670754	1620	1620	1620	1620	0
525	20240215	121900	183670754	1620	1620	1620	1620	0
526	20240215	121800	183670754	1620	1620	1620	1620	0
527	20240215	121700	183670754	1620	1620	1620	1620	0
528	20240215	121600	183670754	1620	1620	1620	1620	0
529	20240215	121500	183670754	1620	1620	1620	1620	0
530	20240215	121400	183670754	1620	1620	1620	1620	0
531	20240215	121300	183670754	1620	1625	1625	1620	4685
532	20240215	121200	176068784	1625	1625	1625	1625	0
533	20240215	121100	176068784	1625	1625	1625	1625	1
534	20240215	121000	176067159	1625	1625	1625	1625	1
535	20240215	120900	176065534	1625	1626	1626	1625	200
536	20240215	120800	175740508	1628	1628	1628	1628	0
537	20240215	120700	175740508	1628	1628	1628	1628	0
538	20240215	120600	175740508	1628	1628	1628	1628	10
539	20240215	120500	175724228	1628	1625	1628	1625	216
540	20240215	120400	175372886	1624	1624	1624	1624	0
541	20240215	120300	175372886	1624	1624	1624	1624	1000
542	20240215	120200	173748886	1623	1623	1623	1623	91
543	20240215	120100	173601193	1617	1617	1617	1617	0
544	20240215	120000	173601193	1617	1617	1617	1617	0
545	20240215	115900	173601193	1617	1617	1617	1617	0
546	20240215	115800	173601193	1617	1619	1619	1617	1600
547	20240215	115700	171013889	1617	1623	1623	1617	10000
548	20240215	115600	154815268	1624	1627	1627	1624	4523
549	20240215	115500	147466908	1628	1628	1629	1628	58
550	20240215	115400	147372474	1629	1631	1631	1629	60
551	20240215	115300	147274678	1632	1632	1632	1632	0
552	20240215	115200	147274678	1632	1632	1632	1632	72
553	20240215	115100	147157174	1632	1632	1632	1632	121
554	20240215	115000	146959702	1633	1633	1633	1633	51
555	20240215	114900	146876419	1630	1637	1637	1630	11429
556	20240215	114800	128226388	1637	1637	1637	1637	157
557	20240215	114700	127969379	1637	1637	1637	1637	295
558	20240215	114600	127486464	1637	1638	1638	1637	3977
559	20240215	114500	120975194	1639	1638	1639	1638	13
560	20240215	114400	120953899	1638	1638	1638	1638	0
561	20240215	114300	120953899	1638	1638	1638	1638	321
562	20240215	114200	120428101	1638	1638	1638	1638	128
563	20240215	114100	120218437	1639	1638	1639	1638	137
564	20240215	114000	119994019	1640	1641	1641	1638	3370
565	20240215	113900	114467408	1643	1643	1643	1643	20
566	20240215	113800	114434548	1643	1643	1643	1643	0
567	20240215	113700	114434548	1643	1643	1643	1643	0
568	20240215	113600	114434548	1643	1643	1643	1643	0
569	20240215	113500	114434548	1643	1643	1643	1643	0
570	20240215	113400	114434548	1643	1643	1643	1643	1
571	20240215	113300	114432905	1641	1641	1641	1641	0
572	20240215	113200	114432905	1641	1641	1641	1641	0
573	20240215	113100	114432905	1641	1641	1641	1641	0
574	20240215	113000	114432905	1641	1641	1641	1641	0
575	20240215	112900	114432905	1641	1641	1641	1641	0
576	20240215	112800	114432905	1641	1641	1641	1641	0
577	20240215	112700	114432905	1641	1641	1641	1641	10
578	20240215	112600	114416495	1640	1640	1640	1640	0
579	20240215	112500	114416495	1640	1640	1640	1640	0
580	20240215	112400	114416495	1640	1640	1640	1640	0
581	20240215	112300	114416495	1640	1640	1640	1640	0
582	20240215	112200	114416495	1640	1640	1640	1640	0
583	20240215	112100	114416495	1640	1640	1640	1640	0
584	20240215	112000	114416495	1640	1640	1640	1640	0
585	20240215	111900	114416495	1640	1640	1640	1640	1
586	20240215	111800	114414855	1640	1640	1640	1640	0
587	20240215	111700	114414855	1640	1640	1640	1640	0
588	20240215	111600	114414855	1640	1640	1640	1640	0
589	20240215	111500	114414855	1640	1640	1640	1640	0
590	20240215	111400	114414855	1640	1640	1640	1640	0
591	20240215	111300	114414855	1640	1640	1640	1640	0
592	20240215	111200	114414855	1640	1640	1640	1640	0
593	20240215	111100	114414855	1640	1640	1640	1640	0
594	20240215	111000	114414855	1640	1640	1640	1640	113
595	20240215	110900	114229535	1641	1641	1641	1641	1
596	20240215	110800	114227894	1640	1640	1640	1640	7
597	20240215	110700	114216414	1640	1641	1641	1640	467
598	20240215	110600	113450083	1641	1641	1641	1641	8
599	20240215	110500	113436955	1640	1640	1640	1640	0
600	20240215	110400	113436955	1640	1641	1641	1640	216
601	20240215	110300	113082575	1641	1641	1641	1641	0
602	20240215	110200	113082575	1641	1641	1641	1641	850
603	20240215	110100	111687725	1641	1641	1641	1641	0
604	20240215	110000	111687725	1641	1641	1641	1641	150
605	20240215	105900	111441575	1640	1640	1640	1640	0
606	20240215	105800	111441575	1640	1640	1640	1640	10
607	20240215	105700	111425175	1640	1640	1640	1640	0
608	20240215	105600	111425175	1640	1640	1640	1640	15
609	20240215	105500	111400575	1640	1640	1640	1640	3248
610	20240215	105400	106073855	1648	1648	1648	1648	0
611	20240215	105300	106073855	1648	1648	1648	1648	0
612	20240215	105200	106073855	1648	1648	1648	1648	0
613	20240215	105100	106073855	1648	1648	1648	1648	0
614	20240215	105000	106073855	1648	1641	1648	1640	1519
615	20240215	104900	103582524	1640	1640	1640	1640	0
616	20240215	104800	103582524	1640	1640	1640	1640	0
617	20240215	104700	103582524	1640	1640	1640	1640	0
618	20240215	104600	103582524	1640	1645	1645	1640	20000
619	20240215	104500	70735847	1645	1645	1645	1645	0
620	20240215	104400	70735847	1645	1645	1645	1645	0
621	20240215	104300	70735847	1645	1645	1645	1645	0
622	20240215	104200	70735847	1645	1645	1645	1645	100
623	20240215	104100	70571347	1645	1645	1645	1645	91
624	20240215	104000	70421652	1645	1645	1645	1645	0
625	20240215	103900	70421652	1645	1645	1645	1645	0
626	20240215	103800	70421652	1645	1645	1645	1645	300
627	20240215	103700	69928152	1644	1644	1644	1644	0
628	20240215	103600	69928152	1644	1644	1644	1644	0
629	20240215	103500	69928152	1644	1644	1644	1644	0
630	20240215	103400	69928152	1644	1645	1645	1644	500
631	20240215	103300	69106124	1644	1647	1647	1644	2095
632	20240215	103200	65661503	1644	1654	1654	1644	500
633	20240215	103100	64835143	1656	1655	1656	1655	1250
634	20240215	103000	62765852	1654	1654	1654	1654	332
635	20240215	102900	62216724	1652	1652	1652	1652	137
636	20240215	102800	61990400	1652	1652	1652	1652	13
637	20240215	102700	61968924	1652	1652	1652	1652	0
638	20240215	102600	61968924	1652	1652	1652	1652	0
639	20240215	102500	61968924	1652	1652	1652	1652	0
640	20240215	102400	61968924	1652	1652	1652	1652	1
641	20240215	102300	61967272	1643	1643	1643	1643	0
642	20240215	102200	61967272	1643	1643	1643	1643	0
643	20240215	102100	61967272	1643	1643	1643	1643	0
644	20240215	102000	61967272	1643	1643	1643	1643	0
645	20240215	101900	61967272	1643	1647	1647	1643	2245
646	20240215	101800	58276758	1652	1652	1652	1652	0
647	20240215	101700	58276758	1652	1652	1652	1652	0
648	20240215	101600	58276758	1652	1650	1652	1650	95
649	20240215	101500	58119828	1650	1655	1655	1650	183
650	20240215	101400	57817790	1654	1654	1654	1654	0
651	20240215	101300	57817790	1654	1650	1654	1650	6
652	20240215	101200	57807870	1650	1650	1650	1650	18
653	20240215	101100	57778170	1650	1650	1650	1650	17
654	20240215	101000	57750120	1653	1655	1655	1653	475
655	20240215	100900	56964281	1655	1655	1655	1655	6
656	20240215	100800	56954351	1654	1654	1654	1654	1
657	20240215	100700	56952697	1654	1654	1654	1654	34
658	20240215	100600	56896461	1655	1654	1655	1654	2
659	20240215	100500	56893152	1654	1654	1654	1654	32
660	20240215	100400	56840224	1653	1653	1653	1653	0
661	20240215	100300	56840224	1653	1653	1653	1653	0
662	20240215	100200	56840224	1653	1653	1653	1653	0
663	20240215	100100	56840224	1653	1653	1653	1653	0
664	20240215	100000	56840224	1653	1653	1653	1653	0
665	20240215	095900	56840224	1653	1653	1653	1653	0
666	20240215	095800	56840224	1653	1653	1653	1653	0
667	20240215	095700	56840224	1653	1653	1653	1653	0
668	20240215	095600	56840224	1653	1653	1653	1653	0
669	20240215	095500	56840224	1653	1653	1653	1653	0
670	20240215	095400	56840224	1653	1653	1653	1653	0
671	20240215	095300	56840224	1653	1653	1653	1653	0
672	20240215	095200	56840224	1653	1653	1653	1653	0
673	20240215	095100	56840224	1653	1653	1653	1653	0
674	20240215	095000	56840224	1653	1653	1653	1653	0
675	20240215	094900	56840224	1653	1653	1653	1653	7
676	20240215	094800	56828653	1653	1652	1653	1652	197
677	20240215	094700	56503081	1653	1653	1653	1653	1
678	20240215	094600	56501428	1644	1644	1644	1644	0
679	20240215	094500	56501428	1644	1644	1644	1644	0
680	20240215	094400	56501428	1644	1653	1653	1644	6000
681	20240215	094300	46637033	1653	1653	1653	1653	8
682	20240215	094200	46623809	1653	1653	1653	1653	0
683	20240215	094100	46623809	1653	1653	1653	1653	213
684	20240215	094000	46271720	1652	1651	1652	1651	222
685	20240215	093900	45905006	1651	1653	1653	1651	98
686	20240215	093800	45743164	1653	1644	1653	1643	2503
687	20240215	093700	41628704	1645	1645	1645	1645	163
688	20240215	093600	41360569	1645	1645	1645	1644	2923
689	20240215	093500	36552273	1645	1645	1645	1645	0
690	20240215	093400	36552273	1645	1645	1645	1645	0
691	20240215	093300	36552273	1645	1654	1654	1645	3158
692	20240215	093200	31346538	1655	1655	1655	1655	0
693	20240215	093100	31346538	1655	1655	1655	1655	0
694	20240215	093000	31346538	1655	1655	1655	1655	0
695	20240215	092900	31346538	1655	1655	1655	1655	0
696	20240215	092800	31346538	1655	1655	1655	1655	1
697	20240215	092700	31344883	1658	1658	1658	1658	0
698	20240215	092600	31344883	1658	1658	1658	1658	0
699	20240215	092500	31344883	1658	1658	1658	1658	0
700	20240215	092400	31344883	1658	1658	1658	1658	2
701	20240215	092300	31341567	1650	1651	1651	1650	6008
702	20240215	092200	21428267	1659	1659	1659	1659	0
703	20240215	092100	21428267	1659	1651	1659	1650	602
704	20240215	092000	20429566	1650	1650	1650	1650	0
705	20240215	091900	20429566	1650	1658	1659	1650	2488
706	20240215	091800	16323765	1658	1650	1658	1650	2307
707	20240215	091700	12516255	1650	1650	1650	1650	0
708	20240215	091600	12516255	1650	1649	1650	1649	1502
709	20240215	091500	10037957	1643	1643	1643	1643	0
710	20240215	091400	10037957	1643	1643	1643	1643	0
711	20240215	091300	10037957	1643	1643	1643	1643	1
712	20240215	091200	10036314	1648	1647	1648	1647	76
713	20240215	091100	9911067	1648	1648	1648	1648	10
714	20240215	091000	9894587	1648	1648	1648	1648	20
715	20240215	090900	9861627	1650	1662	1666	1649	4387
716	20240215	090800	2586360	1698	1698	1698	1698	0
717	20240215	090700	2586360	1698	1698	1698	1698	0
718	20240215	090600	2586360	1698	1698	1698	1698	0
719	20240215	090500	2586360	1698	1698	1698	1698	300
720	20240215	090400	2076960	1698	1698	1698	1698	0
721	20240215	090300	2076960	1698	1698	1698	1698	5
722	20240215	090200	2068470	1698	1698	1698	1698	1177
723	20240215	090100	69924	1699	1699	1699	1699	0
724	20240215	090000	69924	1699	1665	1699	1661	42