KissMeData/096630/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200200	1218828930	1691	1691	1691	1691	7653
3	20240216	200100	1218828930	1691	1691	1691	1691	0
4	20240216	200000	1218828930	1691	1691	1691	1691	0
5	20240216	195900	1218828930	1691	1691	1691	1691	0
6	20240216	195800	1218828930	1691	1691	1691	1691	0
7	20240216	195700	1218828930	1691	1691	1691	1691	0
8	20240216	195600	1218828930	1691	1691	1691	1691	0
9	20240216	195500	1218828930	1691	1691	1691	1691	0
10	20240216	195400	1218828930	1691	1691	1691	1691	0
11	20240216	195300	1218828930	1691	1691	1691	1691	0
12	20240216	195200	1218828930	1691	1691	1691	1691	0
13	20240216	195100	1218828930	1691	1691	1691	1691	0
14	20240216	195000	1218828930	1691	1691	1691	1691	0
15	20240216	194900	1218828930	1691	1691	1691	1691	0
16	20240216	194800	1218828930	1691	1691	1691	1691	0
17	20240216	194700	1218828930	1691	1691	1691	1691	0
18	20240216	194600	1218828930	1691	1691	1691	1691	0
19	20240216	194500	1218828930	1691	1691	1691	1691	0
20	20240216	194400	1218828930	1691	1691	1691	1691	0
21	20240216	194300	1218828930	1691	1691	1691	1691	0
22	20240216	194200	1218828930	1691	1691	1691	1691	0
23	20240216	194100	1218828930	1691	1691	1691	1691	0
24	20240216	194000	1218828930	1691	1691	1691	1691	0
25	20240216	193900	1218828930	1691	1691	1691	1691	0
26	20240216	193800	1218828930	1691	1691	1691	1691	0
27	20240216	193700	1218828930	1691	1691	1691	1691	0
28	20240216	193600	1218828930	1691	1691	1691	1691	0
29	20240216	193500	1218828930	1691	1691	1691	1691	0
30	20240216	193400	1218828930	1691	1691	1691	1691	0
31	20240216	193300	1218828930	1691	1691	1691	1691	0
32	20240216	193200	1218828930	1691	1691	1691	1691	7653
33	20240216	193100	1218828930	1691	1691	1691	1691	0
34	20240216	193000	1218828930	1691	1691	1691	1691	0
35	20240216	192900	1218828930	1691	1691	1691	1691	0
36	20240216	192800	1218828930	1691	1691	1691	1691	0
37	20240216	192700	1218828930	1691	1691	1691	1691	0
38	20240216	192600	1218828930	1691	1691	1691	1691	0
39	20240216	192500	1218828930	1691	1691	1691	1691	0
40	20240216	192400	1218828930	1691	1691	1691	1691	0
41	20240216	192300	1218828930	1691	1691	1691	1691	0
42	20240216	192200	1218828930	1691	1691	1691	1691	0
43	20240216	192100	1218828930	1691	1691	1691	1691	0
44	20240216	192000	1218828930	1691	1691	1691	1691	0
45	20240216	191900	1218828930	1691	1691	1691	1691	0
46	20240216	191800	1218828930	1691	1691	1691	1691	0
47	20240216	191700	1218828930	1691	1691	1691	1691	0
48	20240216	191600	1218828930	1691	1691	1691	1691	0
49	20240216	191500	1218828930	1691	1691	1691	1691	0
50	20240216	191400	1218828930	1691	1691	1691	1691	0
51	20240216	191300	1218828930	1691	1691	1691	1691	0
52	20240216	191200	1218828930	1691	1691	1691	1691	0
53	20240216	191100	1218828930	1691	1691	1691	1691	0
54	20240216	191000	1218828930	1691	1691	1691	1691	0
55	20240216	190900	1218828930	1691	1691	1691	1691	0
56	20240216	190800	1218828930	1691	1691	1691	1691	0
57	20240216	190700	1218828930	1691	1691	1691	1691	0
58	20240216	190600	1218828930	1691	1691	1691	1691	0
59	20240216	190500	1218828930	1691	1691	1691	1691	0
60	20240216	190400	1218828930	1691	1691	1691	1691	0
61	20240216	190300	1218828930	1691	1691	1691	1691	0
62	20240216	190200	1218828930	1691	1691	1691	1691	7653
63	20240216	190100	1218828930	1691	1691	1691	1691	0
64	20240216	190000	1218828930	1691	1691	1691	1691	0
65	20240216	185900	1218828930	1691	1691	1691	1691	0
66	20240216	185800	1218828930	1691	1691	1691	1691	0
67	20240216	185700	1218828930	1691	1691	1691	1691	0
68	20240216	185600	1218828930	1691	1691	1691	1691	0
69	20240216	185500	1218828930	1691	1691	1691	1691	0
70	20240216	185400	1218828930	1691	1691	1691	1691	0
71	20240216	185300	1218828930	1691	1691	1691	1691	0
72	20240216	185200	1218828930	1691	1691	1691	1691	0
73	20240216	185100	1218828930	1691	1691	1691	1691	0
74	20240216	185000	1218828930	1691	1691	1691	1691	0
75	20240216	184900	1218828930	1691	1691	1691	1691	0
76	20240216	184800	1218828930	1691	1691	1691	1691	0
77	20240216	184700	1218828930	1691	1691	1691	1691	0
78	20240216	184600	1218828930	1691	1691	1691	1691	0
79	20240216	184500	1218828930	1691	1691	1691	1691	0
80	20240216	184400	1218828930	1691	1691	1691	1691	0
81	20240216	184300	1218828930	1691	1691	1691	1691	0
82	20240216	184200	1218828930	1691	1691	1691	1691	0
83	20240216	184100	1218828930	1691	1691	1691	1691	0
84	20240216	184000	1218828930	1691	1691	1691	1691	0
85	20240216	183900	1218828930	1691	1691	1691	1691	0
86	20240216	183800	1218828930	1691	1691	1691	1691	0
87	20240216	183700	1218828930	1691	1691	1691	1691	0
88	20240216	183600	1218828930	1691	1691	1691	1691	0
89	20240216	183500	1218828930	1691	1691	1691	1691	0
90	20240216	183400	1218828930	1691	1691	1691	1691	0
91	20240216	183300	1218828930	1691	1691	1691	1691	0
92	20240216	183200	1218828930	1691	1691	1691	1691	7653
93	20240216	183100	1218828930	1691	1691	1691	1691	0
94	20240216	183000	1218828930	1691	1691	1691	1691	0
95	20240216	182900	1218828930	1691	1691	1691	1691	0
96	20240216	182800	1218828930	1691	1691	1691	1691	0
97	20240216	182700	1218828930	1691	1691	1691	1691	0
98	20240216	182600	1218828930	1691	1691	1691	1691	0
99	20240216	182500	1218828930	1691	1691	1691	1691	0
100	20240216	182400	1218828930	1691	1691	1691	1691	0
101	20240216	182300	1218828930	1691	1691	1691	1691	0
102	20240216	182200	1218828930	1691	1691	1691	1691	0
103	20240216	182100	1218828930	1691	1691	1691	1691	0
104	20240216	182000	1218828930	1691	1691	1691	1691	0
105	20240216	181900	1218828930	1691	1691	1691	1691	0
106	20240216	181800	1218828930	1691	1691	1691	1691	0
107	20240216	181700	1218828930	1691	1691	1691	1691	0
108	20240216	181600	1218828930	1691	1691	1691	1691	0
109	20240216	181500	1218828930	1691	1691	1691	1691	0
110	20240216	181400	1218828930	1691	1691	1691	1691	0
111	20240216	181300	1218828930	1691	1691	1691	1691	0
112	20240216	181200	1218828930	1691	1691	1691	1691	0
113	20240216	181100	1218828930	1691	1691	1691	1691	0
114	20240216	181000	1218828930	1691	1691	1691	1691	0
115	20240216	180900	1218828930	1691	1691	1691	1691	0
116	20240216	180800	1218828930	1691	1691	1691	1691	0
117	20240216	180700	1218828930	1691	1691	1691	1691	0
118	20240216	180600	1218828930	1691	1691	1691	1691	0
119	20240216	180500	1218828930	1691	1691	1691	1691	0
120	20240216	180400	1218828930	1691	1691	1691	1691	0
121	20240216	180300	1218828930	1691	1691	1691	1691	0
122	20240216	180200	1218828930	1691	1691	1691	1691	7653
123	20240216	180100	1218828930	1691	1691	1691	1691	0
124	20240216	180000	1218828930	1691	1691	1691	1691	0
125	20240216	175900	1218828930	1691	1691	1691	1691	0
126	20240216	175800	1218828930	1691	1691	1691	1691	0
127	20240216	175700	1218828930	1691	1691	1691	1691	0
128	20240216	175600	1218828930	1691	1691	1691	1691	0
129	20240216	175500	1218828930	1691	1691	1691	1691	0
130	20240216	175400	1218828930	1691	1691	1691	1691	0
131	20240216	175300	1218828930	1691	1691	1691	1691	0
132	20240216	175200	1218828930	1691	1691	1691	1691	0
133	20240216	175100	1218828930	1691	1691	1691	1691	0
134	20240216	175000	1218828930	1691	1691	1691	1691	0
135	20240216	174900	1218828930	1691	1691	1691	1691	0
136	20240216	174800	1218828930	1691	1691	1691	1691	0
137	20240216	174700	1218828930	1691	1691	1691	1691	0
138	20240216	174600	1218828930	1691	1691	1691	1691	0
139	20240216	174500	1218828930	1691	1691	1691	1691	0
140	20240216	174400	1218828930	1691	1691	1691	1691	0
141	20240216	174300	1218828930	1691	1691	1691	1691	0
142	20240216	174200	1218828930	1691	1691	1691	1691	0
143	20240216	174100	1218828930	1691	1691	1691	1691	0
144	20240216	174000	1218828930	1691	1691	1691	1691	0
145	20240216	173900	1218828930	1691	1691	1691	1691	0
146	20240216	173800	1218828930	1691	1691	1691	1691	0
147	20240216	173700	1218828930	1691	1691	1691	1691	0
148	20240216	173600	1218828930	1691	1691	1691	1691	0
149	20240216	173500	1218828930	1691	1691	1691	1691	0
150	20240216	173400	1218828930	1691	1691	1691	1691	0
151	20240216	173300	1218828930	1691	1691	1691	1691	0
152	20240216	173200	1218828930	1691	1691	1691	1691	7653
153	20240216	173100	1218828930	1691	1691	1691	1691	0
154	20240216	173000	1218828930	1691	1691	1691	1691	0
155	20240216	172900	1218828930	1691	1691	1691	1691	0
156	20240216	172800	1218828930	1691	1691	1691	1691	0
157	20240216	172700	1218828930	1691	1691	1691	1691	0
158	20240216	172600	1218828930	1691	1691	1691	1691	0
159	20240216	172500	1218828930	1691	1691	1691	1691	0
160	20240216	172400	1218828930	1691	1691	1691	1691	0
161	20240216	172300	1218828930	1691	1691	1691	1691	0
162	20240216	172200	1218828930	1691	1691	1691	1691	0
163	20240216	172100	1218828930	1691	1691	1691	1691	0
164	20240216	172000	1218828930	1691	1691	1691	1691	0
165	20240216	171900	1218828930	1691	1691	1691	1691	0
166	20240216	171800	1218828930	1691	1691	1691	1691	0
167	20240216	171700	1218828930	1691	1691	1691	1691	0
168	20240216	171600	1218828930	1691	1691	1691	1691	0
169	20240216	171500	1218828930	1691	1691	1691	1691	0
170	20240216	171400	1218828930	1691	1691	1691	1691	0
171	20240216	171300	1218828930	1691	1691	1691	1691	0
172	20240216	171200	1218828930	1691	1691	1691	1691	0
173	20240216	171100	1218828930	1691	1691	1691	1691	0
174	20240216	171000	1218828930	1691	1691	1691	1691	0
175	20240216	170900	1218828930	1691	1691	1691	1691	0
176	20240216	170800	1218828930	1691	1691	1691	1691	0
177	20240216	170700	1218828930	1691	1691	1691	1691	0
178	20240216	170600	1218828930	1691	1691	1691	1691	0
179	20240216	170500	1218828930	1691	1691	1691	1691	0
180	20240216	170400	1218828930	1691	1691	1691	1691	0
181	20240216	170300	1218828930	1691	1691	1691	1691	0
182	20240216	170200	1218828930	1691	1691	1691	1691	7653
183	20240216	170100	1218828930	1691	1691	1691	1691	0
184	20240216	170000	1218828930	1691	1691	1691	1691	0
185	20240216	165900	1218828930	1691	1691	1691	1691	0
186	20240216	165800	1218828930	1691	1691	1691	1691	0
187	20240216	165700	1218828930	1691	1691	1691	1691	0
188	20240216	165600	1218828930	1691	1691	1691	1691	0
189	20240216	165500	1218828930	1691	1691	1691	1691	0
190	20240216	165400	1218828930	1691	1691	1691	1691	0
191	20240216	165300	1218828930	1691	1691	1691	1691	0
192	20240216	165200	1218828930	1691	1691	1691	1691	0
193	20240216	165100	1218828930	1691	1691	1691	1691	0
194	20240216	165000	1218828930	1691	1691	1691	1691	0
195	20240216	164900	1218828930	1691	1691	1691	1691	0
196	20240216	164800	1218828930	1691	1691	1691	1691	0
197	20240216	164700	1218828930	1691	1691	1691	1691	0
198	20240216	164600	1218828930	1691	1691	1691	1691	0
199	20240216	164500	1218828930	1691	1691	1691	1691	0
200	20240216	164400	1218828930	1691	1691	1691	1691	0
201	20240216	164300	1218828930	1691	1691	1691	1691	0
202	20240216	164200	1218828930	1691	1691	1691	1691	0
203	20240216	164100	1218828930	1691	1691	1691	1691	0
204	20240216	164000	1218828930	1691	1691	1691	1691	0
205	20240216	163900	1218828930	1691	1691	1691	1691	0
206	20240216	163800	1218828930	1691	1691	1691	1691	0
207	20240216	163700	1218828930	1691	1691	1691	1691	0
208	20240216	163600	1218828930	1691	1691	1691	1691	0
209	20240216	163500	1218828930	1691	1691	1691	1691	0
210	20240216	163400	1218828930	1691	1691	1691	1691	0
211	20240216	163300	1218828930	1691	1691	1691	1691	0
212	20240216	163200	1218828930	1691	1691	1691	1691	7653
213	20240216	163100	1218828930	1691	1691	1691	1691	0
214	20240216	163000	1218828930	1691	1691	1691	1691	0
215	20240216	162900	1218828930	1691	1691	1691	1691	0
216	20240216	162800	1218828930	1691	1691	1691	1691	0
217	20240216	162700	1218828930	1691	1691	1691	1691	0
218	20240216	162600	1218828930	1691	1691	1691	1691	0
219	20240216	162500	1218828930	1691	1691	1691	1691	0
220	20240216	162400	1218828930	1691	1691	1691	1691	0
221	20240216	162300	1218828930	1691	1691	1691	1691	0
222	20240216	162200	1218828930	1691	1691	1691	1691	0
223	20240216	162100	1218828930	1691	1691	1691	1691	0
224	20240216	162000	1218828930	1691	1691	1691	1691	0
225	20240216	161900	1218828930	1691	1691	1691	1691	0
226	20240216	161800	1218828930	1691	1691	1691	1691	0
227	20240216	161700	1218828930	1691	1691	1691	1691	0
228	20240216	161600	1218828930	1691	1691	1691	1691	0
229	20240216	161500	1218828930	1691	1691	1691	1691	0
230	20240216	161400	1218828930	1691	1691	1691	1691	0
231	20240216	161300	1218828930	1691	1691	1691	1691	0
232	20240216	161200	1218828930	1691	1691	1691	1691	0
233	20240216	161100	1218828930	1691	1691	1691	1691	0
234	20240216	161000	1218828930	1691	1691	1691	1691	0
235	20240216	160900	1218828930	1691	1691	1691	1691	0
236	20240216	160800	1218828930	1691	1691	1691	1691	0
237	20240216	160700	1218828930	1691	1691	1691	1691	0
238	20240216	160600	1218828930	1691	1691	1691	1691	0
239	20240216	160500	1218828930	1691	1691	1691	1691	0
240	20240216	160400	1218828930	1691	1691	1691	1691	0
241	20240216	160300	1218828930	1691	1691	1691	1691	0
242	20240216	160200	1218828930	1691	1691	1691	1691	7653
243	20240216	160100	1218828930	1691	1691	1691	1691	0
244	20240216	160000	1218828930	1691	1691	1691	1691	0
245	20240216	155900	1218828930	1691	1691	1691	1691	0
246	20240216	155800	1218828930	1691	1691	1691	1691	0
247	20240216	155700	1218828930	1691	1691	1691	1691	0
248	20240216	155600	1218828930	1691	1691	1691	1691	0
249	20240216	155500	1218828930	1691	1691	1691	1691	0
250	20240216	155400	1218828930	1691	1691	1691	1691	0
251	20240216	155300	1218828930	1691	1691	1691	1691	0
252	20240216	155200	1218828930	1691	1691	1691	1691	0
253	20240216	155100	1218828930	1691	1691	1691	1691	0
254	20240216	155000	1218828930	1691	1691	1691	1691	0
255	20240216	154900	1218828930	1691	1691	1691	1691	0
256	20240216	154800	1218828930	1691	1691	1691	1691	0
257	20240216	154700	1218828930	1691	1691	1691	1691	0
258	20240216	154600	1218828930	1691	1691	1691	1691	0
259	20240216	154500	1218828930	1691	1691	1691	1691	0
260	20240216	154400	1218828930	1691	1691	1691	1691	0
261	20240216	154300	1218828930	1691	1691	1691	1691	0
262	20240216	154200	1218828930	1691	1691	1691	1691	0
263	20240216	154100	1218828930	1691	1691	1691	1691	0
264	20240216	154000	1218828930	1691	1691	1691	1691	0
265	20240216	153900	1218828930	1691	1691	1691	1691	0
266	20240216	153800	1218828930	1691	1691	1691	1691	0
267	20240216	153700	1218828930	1691	1691	1691	1691	0
268	20240216	153600	1218828930	1691	1691	1691	1691	0
269	20240216	153500	1218828930	1691	1691	1691	1691	0
270	20240216	153400	1218828930	1691	1691	1691	1691	0
271	20240216	153300	1218828930	1691	1691	1691	1691	0
272	20240216	153200	1218828930	1691	1691	1691	1691	7653
273	20240216	153100	1218828930	1691	1691	1691	1691	0
274	20240216	153000	1218828930	1691	1691	1691	1691	7653
275	20240216	152900	1205887707	1693	1693	1693	1693	0
276	20240216	152800	1205887707	1693	1693	1693	1693	0
277	20240216	152700	1205887707	1693	1693	1693	1693	0
278	20240216	152600	1205887707	1693	1693	1693	1693	0
279	20240216	152500	1205887707	1693	1693	1693	1693	0
280	20240216	152400	1205887707	1693	1693	1693	1693	0
281	20240216	152300	1205887707	1693	1693	1693	1693	0
282	20240216	152200	1205887707	1693	1693	1693	1693	0
283	20240216	152100	1205887707	1693	1693	1693	1693	0
284	20240216	152000	1205887707	1693	1693	1693	1693	0
285	20240216	151900	1205887707	1693	1692	1693	1691	491
286	20240216	151800	1205056868	1694	1694	1694	1694	855
287	20240216	151700	1203608498	1695	1694	1695	1694	1167
288	20240216	151600	1201631587	1694	1694	1694	1694	0
289	20240216	151500	1201631587	1694	1694	1694	1694	6
290	20240216	151400	1201621423	1694	1694	1695	1694	1081
291	20240216	151300	1199790208	1694	1693	1694	1690	8710
292	20240216	151200	1185064290	1693	1693	1693	1692	1580
293	20240216	151100	1182390869	1693	1693	1695	1693	355
294	20240216	151000	1181789852	1693	1695	1695	1693	709
295	20240216	150900	1180589491	1695	1693	1695	1693	1503
296	20240216	150800	1178044906	1695	1695	1695	1695	211
297	20240216	150700	1177687261	1695	1695	1695	1695	16
298	20240216	150600	1177660141	1695	1695	1695	1695	470
299	20240216	150500	1176863491	1695	1693	1695	1693	3930
300	20240216	150400	1170205141	1694	1694	1694	1694	3020
301	20240216	150300	1165089261	1694	1694	1694	1694	151
302	20240216	150200	1164833467	1694	1694	1694	1692	2374
303	20240216	150100	1160815319	1695	1695	1695	1695	572
304	20240216	150000	1159845779	1696	1696	1696	1696	0
305	20240216	145900	1159845779	1696	1696	1696	1696	0
306	20240216	145800	1159845779	1696	1696	1696	1696	16
307	20240216	145700	1159818643	1696	1696	1696	1696	0
308	20240216	145600	1159818643	1696	1696	1696	1696	110
309	20240216	145500	1159632083	1696	1696	1696	1696	118
310	20240216	145400	1159431955	1696	1695	1696	1695	2001
311	20240216	145300	1156040259	1695	1696	1696	1695	5212
312	20240216	145200	1147202707	1696	1696	1696	1696	0
313	20240216	145100	1147202707	1696	1696	1696	1696	110
314	20240216	145000	1147016147	1693	1693	1693	1693	0
315	20240216	144900	1147016147	1693	1693	1693	1693	20
316	20240216	144800	1146982287	1696	1696	1696	1696	481
317	20240216	144700	1146166511	1696	1692	1696	1692	5
318	20240216	144600	1146158047	1692	1692	1692	1692	230
319	20240216	144500	1145768887	1692	1692	1692	1692	854
320	20240216	144400	1144323919	1692	1692	1692	1692	1150
321	20240216	144300	1142378119	1692	1693	1693	1692	1100
322	20240216	144200	1140516038	1693	1693	1693	1693	501
323	20240216	144100	1139667845	1693	1693	1693	1693	0
324	20240216	144000	1139667845	1693	1694	1694	1693	7504
325	20240216	143900	1126958937	1696	1695	1696	1695	100
326	20240216	143800	1126789436	1695	1693	1695	1693	501
327	20240216	143700	1125941241	1693	1693	1693	1693	150
328	20240216	143600	1125687291	1693	1693	1693	1693	100
329	20240216	143500	1125517991	1693	1693	1693	1693	200
330	20240216	143400	1125179391	1693	1693	1693	1693	0
331	20240216	143300	1125179391	1693	1696	1696	1693	13083
332	20240216	143200	1103025616	1695	1695	1695	1695	1024
333	20240216	143100	1101289936	1696	1696	1696	1696	1
334	20240216	143000	1101288240	1695	1696	1696	1695	512
335	20240216	142900	1100420388	1696	1696	1696	1696	152
336	20240216	142800	1100162596	1694	1696	1696	1694	1508
337	20240216	142700	1097606587	1695	1696	1696	1695	702
338	20240216	142600	1096416696	1696	1696	1696	1696	66
339	20240216	142500	1096304760	1696	1695	1696	1695	101
340	20240216	142400	1096133564	1695	1695	1695	1695	20
341	20240216	142300	1096099664	1695	1695	1695	1695	4474
342	20240216	142200	1088516234	1696	1697	1697	1696	32
343	20240216	142100	1088461960	1697	1697	1697	1697	18
344	20240216	142000	1088431414	1697	1697	1697	1697	581
345	20240216	141900	1087445457	1697	1697	1697	1695	700
346	20240216	141800	1086258557	1695	1695	1695	1695	460
347	20240216	141700	1085478857	1695	1696	1696	1695	3630
348	20240216	141600	1079325863	1696	1696	1696	1696	130
349	20240216	141500	1079105383	1697	1697	1697	1697	418
350	20240216	141400	1078396037	1698	1698	1698	1698	0
351	20240216	141300	1078396037	1698	1698	1698	1698	1
352	20240216	141200	1078394339	1696	1696	1696	1696	343
353	20240216	141100	1077812611	1696	1696	1696	1696	364
354	20240216	141000	1077195267	1697	1698	1698	1697	501
355	20240216	140900	1076345069	1697	1697	1697	1697	128
356	20240216	140800	1076127853	1695	1697	1697	1695	1110
357	20240216	140700	1074246283	1698	1698	1698	1698	3
358	20240216	140600	1074241189	1698	1698	1698	1698	1
359	20240216	140500	1074239491	1698	1698	1698	1698	2
360	20240216	140400	1074236095	1698	1698	1698	1698	1
361	20240216	140300	1074234397	1695	1697	1698	1695	3229
362	20240216	140200	1068759049	1698	1698	1698	1698	150
363	20240216	140100	1068504349	1697	1697	1697	1697	1783
364	20240216	140000	1065478598	1697	1696	1697	1696	848
365	20240216	135900	1064039662	1697	1697	1697	1697	5
366	20240216	135800	1064031177	1697	1697	1697	1697	1370
367	20240216	135700	1061706287	1697	1698	1698	1697	191
368	20240216	135600	1061382019	1699	1699	1699	1699	1487
369	20240216	135500	1058855606	1700	1700	1700	1700	0
370	20240216	135400	1058855606	1700	1700	1700	1700	0
371	20240216	135300	1058855606	1700	1700	1700	1700	0
372	20240216	135200	1058855606	1700	1700	1700	1697	926
373	20240216	135100	1057283216	1700	1699	1700	1699	11
374	20240216	135000	1057264526	1699	1699	1699	1699	10
375	20240216	134900	1057247536	1699	1699	1699	1699	1782
376	20240216	134800	1054219918	1699	1699	1699	1699	58
377	20240216	134700	1054121376	1699	1696	1699	1696	2982
378	20240216	134600	1049063901	1699	1700	1700	1699	440
379	20240216	134500	1048316340	1699	1699	1700	1699	1836
380	20240216	134400	1045196975	1700	1700	1700	1700	0
381	20240216	134300	1045196975	1700	1700	1700	1700	0
382	20240216	134200	1045196975	1700	1700	1700	1700	5
383	20240216	134100	1045188475	1700	1700	1700	1700	0
384	20240216	134000	1045188475	1700	1700	1700	1700	1175
385	20240216	133900	1043190975	1699	1699	1699	1699	50
386	20240216	133800	1043106025	1700	1700	1700	1700	2
387	20240216	133700	1043102625	1700	1700	1700	1700	10
388	20240216	133600	1043085625	1701	1701	1701	1701	1
389	20240216	133500	1043083924	1701	1701	1701	1701	0
390	20240216	133400	1043083924	1701	1701	1701	1701	26
391	20240216	133300	1043039698	1701	1701	1701	1701	505
392	20240216	133200	1042180693	1701	1699	1701	1699	2779
393	20240216	133100	1037459170	1699	1699	1699	1699	1
394	20240216	133000	1037457471	1699	1699	1699	1699	51
395	20240216	132900	1037370822	1699	1699	1699	1699	1
396	20240216	132800	1037369123	1699	1699	1699	1699	0
397	20240216	132700	1037369123	1699	1699	1699	1699	202
398	20240216	132600	1037025925	1699	1699	1699	1699	209
399	20240216	132500	1036670834	1702	1702	1702	1702	0
400	20240216	132400	1036670834	1702	1702	1702	1702	1
401	20240216	132300	1036669132	1699	1699	1699	1699	0
402	20240216	132200	1036669132	1699	1699	1699	1699	400
403	20240216	132100	1035989532	1702	1701	1702	1701	5003
404	20240216	132000	1027479428	1701	1698	1701	1697	471
405	20240216	131900	1026680131	1698	1702	1702	1698	34
406	20240216	131800	1026622391	1702	1702	1702	1699	9015
407	20240216	131700	1011304296	1701	1703	1703	1700	1092
408	20240216	131600	1009446820	1703	1701	1703	1701	7469
409	20240216	131500	996735882	1701	1699	1701	1699	6028
410	20240216	131400	986492585	1699	1698	1699	1698	1595
411	20240216	131300	983784219	1698	1697	1698	1697	1711
412	20240216	131200	980880651	1697	1696	1697	1696	934
413	20240216	131100	979296223	1696	1696	1696	1696	202
414	20240216	131000	978953631	1696	1696	1696	1696	1
415	20240216	130900	978951935	1695	1692	1695	1692	373
416	20240216	130800	978320769	1692	1690	1692	1690	1915
417	20240216	130700	975084417	1691	1691	1691	1690	5013
418	20240216	130600	966607435	1691	1691	1691	1691	22
419	20240216	130500	966570233	1691	1691	1691	1691	45
420	20240216	130400	966494138	1691	1691	1691	1691	17
421	20240216	130300	966465391	1691	1691	1691	1690	23
422	20240216	130200	966426506	1691	1691	1691	1691	21
423	20240216	130100	966390995	1690	1690	1691	1689	1686
424	20240216	130000	963541924	1690	1690	1690	1690	0
425	20240216	125900	963541924	1690	1690	1690	1686	7728
426	20240216	125800	950509707	1690	1690	1690	1690	1
427	20240216	125700	950508017	1690	1689	1690	1689	214
428	20240216	125600	950146358	1690	1690	1690	1690	4
429	20240216	125500	950139598	1690	1690	1690	1690	1
430	20240216	125400	950137908	1687	1687	1687	1687	805
431	20240216	125300	948779873	1687	1686	1687	1686	349
432	20240216	125200	948191424	1690	1687	1690	1685	19873
433	20240216	125100	914698146	1690	1690	1690	1690	1
434	20240216	125000	914696456	1690	1690	1690	1690	5
435	20240216	124900	914688006	1690	1691	1691	1690	5
436	20240216	124800	914679553	1686	1687	1687	1686	5000
437	20240216	124700	906248493	1686	1686	1686	1686	0
438	20240216	124600	906248493	1686	1686	1686	1686	64
439	20240216	124500	906140589	1685	1687	1687	1685	8500
440	20240216	124400	891815702	1686	1686	1686	1686	0
441	20240216	124300	891815702	1686	1689	1689	1686	27312
442	20240216	124200	845746218	1688	1690	1690	1688	10000
443	20240216	124100	828857349	1689	1692	1692	1689	10007
444	20240216	124000	811939420	1692	1692	1692	1692	5
445	20240216	123900	811930960	1692	1692	1692	1692	3
446	20240216	123800	811925884	1692	1692	1692	1690	13167
447	20240216	123700	789671363	1692	1692	1692	1692	19
448	20240216	123600	789639215	1692	1691	1692	1691	5069
449	20240216	123500	781067533	1691	1691	1691	1691	552
450	20240216	123400	780134101	1691	1691	1691	1690	1099
451	20240216	123300	778276192	1691	1691	1691	1690	29
452	20240216	123200	778227155	1691	1691	1691	1691	319
453	20240216	123100	777687726	1691	1692	1692	1691	4348
454	20240216	123000	770335254	1692	1692	1692	1692	45
455	20240216	122900	770259114	1692	1691	1692	1691	437
456	20240216	122800	769520146	1691	1691	1691	1691	7121
457	20240216	122700	757478535	1692	1692	1692	1692	160
458	20240216	122600	757207815	1692	1691	1692	1691	550
459	20240216	122500	756277565	1692	1692	1692	1692	75
460	20240216	122400	756150665	1697	1697	1697	1697	0
461	20240216	122300	756150665	1697	1697	1697	1697	1
462	20240216	122200	756148968	1691	1697	1697	1691	151
463	20240216	122100	755893620	1692	1692	1692	1692	5217
464	20240216	122000	747066456	1692	1690	1692	1690	1302
465	20240216	121900	744866072	1690	1692	1692	1689	12906
466	20240216	121800	723060617	1692	1692	1692	1692	5
467	20240216	121700	723052157	1689	1691	1692	1689	10150
468	20240216	121600	705901400	1691	1692	1692	1691	5721
469	20240216	121500	696226922	1692	1692	1692	1692	1212
470	20240216	121400	694176218	1692	1692	1692	1692	50
471	20240216	121300	694091618	1692	1693	1693	1692	8100
472	20240216	121200	680384038	1693	1694	1694	1693	1350
473	20240216	121100	678097301	1695	1695	1695	1695	4380
474	20240216	121000	670673201	1695	1696	1696	1695	7300
475	20240216	120900	658299700	1698	1698	1698	1698	0
476	20240216	120800	658299700	1698	1696	1698	1695	622
477	20240216	120700	657245403	1696	1696	1696	1695	540
478	20240216	120600	656329603	1698	1698	1698	1698	1
479	20240216	120500	656327905	1696	1696	1696	1696	1500
480	20240216	120400	653783905	1696	1697	1697	1696	1118
481	20240216	120300	651887659	1697	1697	1697	1697	873
482	20240216	120200	650406178	1697	1697	1697	1697	244
483	20240216	120100	649992110	1697	1697	1697	1697	13
484	20240216	120000	649970049	1697	1697	1697	1697	118
485	20240216	115900	649769803	1697	1697	1697	1697	98
486	20240216	115800	649603497	1697	1697	1697	1697	11
487	20240216	115700	649584830	1697	1697	1697	1697	15
488	20240216	115600	649559375	1697	1697	1697	1697	14
489	20240216	115500	649535617	1697	1697	1697	1697	13
490	20240216	115400	649513556	1697	1697	1697	1697	15
491	20240216	115300	649488101	1697	1697	1697	1697	10
492	20240216	115200	649471131	1697	1697	1697	1697	10
493	20240216	115100	649454161	1697	1697	1697	1696	310
494	20240216	115000	648928291	1697	1697	1697	1697	824
495	20240216	114900	647529963	1697	1698	1698	1697	394
496	20240216	114800	646861343	1698	1699	1699	1698	2109
497	20240216	114700	643279448	1700	1700	1700	1700	18
498	20240216	114600	643248848	1700	1700	1700	1700	21
499	20240216	114500	643213148	1700	1700	1700	1700	140
500	20240216	114400	642975148	1700	1700	1700	1700	3608
501	20240216	114300	636841548	1700	1700	1700	1700	0
502	20240216	114200	636841548	1700	1700	1700	1700	99
503	20240216	114100	636673248	1700	1700	1700	1700	6800
504	20240216	114000	625113248	1701	1701	1701	1701	0
505	20240216	113900	625113248	1701	1701	1701	1701	0
506	20240216	113800	625113248	1701	1701	1701	1701	50
507	20240216	113700	625028198	1701	1701	1701	1701	4
508	20240216	113600	625021394	1701	1701	1701	1701	334
509	20240216	113500	624453260	1701	1701	1701	1701	24
510	20240216	113400	624412436	1701	1701	1701	1701	11
511	20240216	113300	624393725	1701	1701	1701	1701	1
512	20240216	113200	624392024	1701	1701	1701	1701	11
513	20240216	113100	624373313	1702	1702	1702	1702	5
514	20240216	113000	624364803	1702	1702	1702	1702	0
515	20240216	112900	624364803	1702	1702	1702	1702	0
516	20240216	112800	624364803	1702	1702	1702	1702	0
517	20240216	112700	624364803	1702	1702	1702	1702	9140
518	20240216	112600	608808523	1702	1702	1702	1702	860
519	20240216	112500	607344803	1702	1702	1702	1702	0
520	20240216	112400	607344803	1702	1702	1702	1702	0
521	20240216	112300	607344803	1702	1702	1702	1702	1
522	20240216	112200	607343101	1700	1700	1700	1699	6143
523	20240216	112100	596900251	1700	1700	1700	1700	0
524	20240216	112000	596900251	1700	1700	1700	1700	93
525	20240216	111900	596742151	1701	1701	1701	1701	0
526	20240216	111800	596742151	1701	1701	1701	1701	20
527	20240216	111700	596708131	1701	1701	1701	1701	96
528	20240216	111600	596544835	1701	1701	1701	1701	40
529	20240216	111500	596476795	1701	1701	1701	1701	296
530	20240216	111400	595973299	1702	1702	1702	1702	2
531	20240216	111300	595969895	1702	1702	1702	1702	0
532	20240216	111200	595969895	1702	1702	1702	1702	0
533	20240216	111100	595969895	1702	1697	1702	1697	95
534	20240216	111000	595808543	1697	1702	1702	1697	1600
535	20240216	110900	593088027	1702	1702	1702	1702	3
536	20240216	110800	593082921	1697	1702	1703	1697	11015
537	20240216	110700	574384779	1702	1697	1702	1697	5369
538	20240216	110600	565261427	1697	1697	1697	1697	2104
539	20240216	110500	561690939	1697	1696	1697	1696	1707
540	20240216	110400	558795788	1696	1696	1696	1696	2132
541	20240216	110300	555179916	1696	1697	1697	1696	31
542	20240216	110200	555127339	1697	1696	1697	1696	271
543	20240216	110100	554667573	1695	1694	1695	1694	2506
544	20240216	110000	550419913	1693	1694	1694	1693	114
545	20240216	105900	550226909	1695	1693	1695	1693	70
546	20240216	105800	550108397	1695	1695	1695	1695	1
547	20240216	105700	550106702	1693	1695	1695	1693	55
548	20240216	105600	550013557	1695	1694	1695	1694	671
549	20240216	105500	548876607	1694	1693	1694	1693	2809
550	20240216	105400	544120969	1693	1693	1693	1691	270
551	20240216	105300	543663889	1693	1690	1693	1690	189
552	20240216	105200	543344029	1690	1690	1690	1689	2218
553	20240216	105100	539596609	1690	1693	1693	1690	283
554	20240216	105000	539118308	1693	1691	1693	1691	131
555	20240216	104900	538896555	1690	1691	1691	1690	14446
556	20240216	104800	514482082	1693	1693	1693	1693	200
557	20240216	104700	514143482	1693	1691	1693	1691	544
558	20240216	104600	513223576	1691	1692	1692	1691	1000
559	20240216	104500	511532467	1693	1693	1693	1693	20
560	20240216	104400	511498607	1693	1693	1693	1693	100
561	20240216	104300	511329307	1691	1691	1691	1690	15302
562	20240216	104200	485464711	1691	1692	1692	1691	4999
563	20240216	104100	477011342	1694	1694	1694	1691	2235
564	20240216	104000	473231459	1694	1692	1694	1692	696
565	20240216	103900	472053287	1692	1694	1694	1691	10125
566	20240216	103800	454930859	1694	1694	1694	1694	4
567	20240216	103700	454924083	1694	1694	1694	1694	2
568	20240216	103600	454920695	1691	1693	1693	1691	1431
569	20240216	103500	452499844	1691	1692	1692	1691	1900
570	20240216	103400	449286383	1691	1691	1691	1691	0
571	20240216	103300	449286383	1691	1692	1692	1691	2813
572	20240216	103200	444529012	1693	1693	1693	1693	32
573	20240216	103100	444474836	1693	1691	1693	1691	5005
574	20240216	103000	436011371	1693	1692	1693	1691	2136
575	20240216	102900	432398751	1691	1692	1692	1691	3380
576	20240216	102800	426682371	1694	1692	1694	1692	723
577	20240216	102700	425459053	1692	1693	1693	1692	4598
578	20240216	102600	417679236	1692	1693	1693	1692	2250
579	20240216	102500	413872235	1692	1694	1694	1692	3020
580	20240216	102400	408762054	1694	1692	1694	1692	156
581	20240216	102300	408498030	1692	1692	1692	1692	93
582	20240216	102200	408340674	1692	1692	1694	1691	1403
583	20240216	102100	405967349	1694	1694	1694	1692	1908
584	20240216	102000	402738691	1694	1694	1694	1694	11
585	20240216	101900	402720057	1694	1694	1694	1694	1
586	20240216	101800	402718363	1692	1694	1694	1692	2135
587	20240216	101700	399105096	1694	1693	1694	1693	70
588	20240216	101600	398986556	1695	1695	1695	1693	34
589	20240216	101500	398928956	1695	1695	1695	1691	21033
590	20240216	101400	363338094	1695	1695	1695	1695	16
591	20240216	101300	363310974	1695	1696	1696	1695	2569
592	20240216	101200	358956367	1696	1696	1696	1696	437
593	20240216	101100	358215215	1696	1696	1696	1696	508
594	20240216	101000	357353647	1696	1697	1697	1696	20
595	20240216	100900	357319721	1695	1695	1695	1695	0
596	20240216	100800	357319721	1695	1696	1696	1695	679
597	20240216	100700	356168815	1695	1695	1695	1695	0
598	20240216	100600	356168815	1695	1695	1696	1694	1003
599	20240216	100500	354468730	1696	1693	1696	1693	4599
600	20240216	100400	346674787	1694	1693	1694	1692	2487
601	20240216	100300	342464888	1693	1694	1694	1693	3320
602	20240216	100200	336843915	1694	1695	1695	1693	4253
603	20240216	100100	329639149	1695	1695	1695	1695	999
604	20240216	100000	327945844	1695	1695	1695	1695	100
605	20240216	095900	327776344	1695	1696	1696	1695	1900
606	20240216	095800	324555824	1696	1695	1696	1695	268
607	20240216	095700	324101563	1695	1695	1696	1695	4563
608	20240216	095600	316367177	1696	1696	1696	1696	910
609	20240216	095500	314823817	1696	1696	1696	1696	600
610	20240216	095400	313806217	1696	1695	1696	1695	1047
611	20240216	095300	312030511	1696	1699	1699	1696	103
612	20240216	095200	311855816	1694	1694	1694	1694	4141
613	20240216	095100	304840962	1694	1694	1695	1694	107
614	20240216	095000	304659615	1693	1693	1694	1693	2167
615	20240216	094900	300990784	1694	1696	1696	1694	9531
616	20240216	094800	284834962	1697	1698	1698	1697	2552
617	20240216	094700	280502324	1698	1697	1698	1697	4783
618	20240216	094600	272381215	1696	1697	1697	1696	21
619	20240216	094500	272345598	1697	1696	1697	1696	128
620	20240216	094400	272128410	1695	1695	1695	1695	158
621	20240216	094300	271860600	1695	1697	1697	1695	3044
622	20240216	094200	266697646	1697	1697	1697	1697	501
623	20240216	094100	265847449	1697	1696	1697	1696	130
624	20240216	094000	265626852	1696	1694	1696	1694	4378
625	20240216	093900	258210500	1694	1694	1694	1693	606
626	20240216	093800	257184435	1694	1694	1694	1694	12
627	20240216	093700	257164107	1694	1692	1694	1692	3699
628	20240216	093600	250902532	1692	1694	1694	1691	7877
629	20240216	093500	237574992	1693	1694	1694	1692	1527
630	20240216	093400	234989807	1694	1695	1695	1693	8525
631	20240216	093300	220554157	1696	1698	1698	1696	137
632	20240216	093200	220321695	1698	1697	1698	1697	1097
633	20240216	093100	218460079	1695	1697	1698	1695	19516
634	20240216	093000	185359016	1697	1697	1697	1697	200
635	20240216	092900	185019616	1697	1700	1700	1697	7859
636	20240216	092800	171673748	1699	1699	1699	1699	3
637	20240216	092700	171668651	1699	1700	1700	1699	240
638	20240216	092600	171260791	1700	1699	1700	1699	1919
639	20240216	092500	167999310	1699	1699	1700	1699	370
640	20240216	092400	167370679	1699	1700	1700	1699	4171
641	20240216	092300	160283579	1700	1702	1702	1700	5322
642	20240216	092200	151236057	1702	1700	1702	1700	733
643	20240216	092100	149989849	1700	1701	1701	1700	5180
644	20240216	092000	141183828	1700	1702	1702	1700	5977
645	20240216	091900	131018842	1702	1703	1703	1702	805
646	20240216	091800	129648440	1703	1703	1703	1701	4716
647	20240216	091700	121621117	1707	1703	1707	1703	2698
648	20240216	091600	117026303	1703	1703	1703	1703	5004
649	20240216	091500	108504491	1703	1702	1703	1702	297
650	20240216	091400	107998741	1702	1700	1702	1700	2301
651	20240216	091300	104085341	1700	1703	1703	1700	18607
652	20240216	091200	72437970	1703	1707	1707	1703	4363
653	20240216	091100	65005732	1704	1707	1707	1704	4866
654	20240216	091000	56709180	1707	1711	1711	1707	471
655	20240216	090900	55904485	1717	1716	1717	1716	30
656	20240216	090800	55852978	1717	1716	1717	1711	3859
657	20240216	090700	49233285	1715	1715	1715	1711	2090
658	20240216	090600	45652935	1715	1709	1716	1709	2108
659	20240216	090500	42045793	1708	1709	1709	1707	246
660	20240216	090400	41625583	1709	1707	1709	1707	909
661	20240216	090300	40072255	1709	1707	1709	1702	1001
662	20240216	090200	38367833	1707	1704	1707	1702	2377
663	20240216	090100	34319820	1704	1708	1708	1703	16982
664	20240216	090000	5365394	1710	1710	1710	1708	3131