KissMeData/067390/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194300	462720322	1776	1776	1776	1776	2803
3	20240215	194200	462720322	1776	1776	1776	1776	0
4	20240215	194100	462720322	1776	1776	1776	1776	0
5	20240215	194000	462720322	1776	1776	1776	1776	0
6	20240215	193900	462720322	1776	1776	1776	1776	0
7	20240215	193800	462720322	1776	1776	1776	1776	0
8	20240215	193700	462720322	1776	1776	1776	1776	0
9	20240215	193600	462720322	1776	1776	1776	1776	0
10	20240215	193500	462720322	1776	1776	1776	1776	0
11	20240215	193400	462720322	1776	1776	1776	1776	0
12	20240215	193300	462720322	1776	1776	1776	1776	0
13	20240215	193200	462720322	1776	1776	1776	1776	0
14	20240215	193100	462720322	1776	1776	1776	1776	0
15	20240215	193000	462720322	1776	1776	1776	1776	0
16	20240215	192900	462720322	1776	1776	1776	1776	0
17	20240215	192800	462720322	1776	1776	1776	1776	0
18	20240215	192700	462720322	1776	1776	1776	1776	0
19	20240215	192600	462720322	1776	1776	1776	1776	0
20	20240215	192500	462720322	1776	1776	1776	1776	0
21	20240215	192400	462720322	1776	1776	1776	1776	0
22	20240215	192300	462720322	1776	1776	1776	1776	0
23	20240215	192200	462720322	1776	1776	1776	1776	0
24	20240215	192100	462720322	1776	1776	1776	1776	0
25	20240215	192000	462720322	1776	1776	1776	1776	0
26	20240215	191900	462720322	1776	1776	1776	1776	0
27	20240215	191800	462720322	1776	1776	1776	1776	0
28	20240215	191700	462720322	1776	1776	1776	1776	0
29	20240215	191600	462720322	1776	1776	1776	1776	0
30	20240215	191500	462720322	1776	1776	1776	1776	0
31	20240215	191400	462720322	1776	1776	1776	1776	0
32	20240215	191300	462720322	1776	1776	1776	1776	2803
33	20240215	191200	462720322	1776	1776	1776	1776	0
34	20240215	191100	462720322	1776	1776	1776	1776	0
35	20240215	191000	462720322	1776	1776	1776	1776	0
36	20240215	190900	462720322	1776	1776	1776	1776	0
37	20240215	190800	462720322	1776	1776	1776	1776	0
38	20240215	190700	462720322	1776	1776	1776	1776	0
39	20240215	190600	462720322	1776	1776	1776	1776	0
40	20240215	190500	462720322	1776	1776	1776	1776	0
41	20240215	190400	462720322	1776	1776	1776	1776	0
42	20240215	190300	462720322	1776	1776	1776	1776	0
43	20240215	190200	462720322	1776	1776	1776	1776	0
44	20240215	190100	462720322	1776	1776	1776	1776	0
45	20240215	190000	462720322	1776	1776	1776	1776	0
46	20240215	185900	462720322	1776	1776	1776	1776	0
47	20240215	185800	462720322	1776	1776	1776	1776	0
48	20240215	185700	462720322	1776	1776	1776	1776	0
49	20240215	185600	462720322	1776	1776	1776	1776	0
50	20240215	185500	462720322	1776	1776	1776	1776	0
51	20240215	185400	462720322	1776	1776	1776	1776	0
52	20240215	185300	462720322	1776	1776	1776	1776	0
53	20240215	185200	462720322	1776	1776	1776	1776	0
54	20240215	185100	462720322	1776	1776	1776	1776	0
55	20240215	185000	462720322	1776	1776	1776	1776	0
56	20240215	184900	462720322	1776	1776	1776	1776	0
57	20240215	184800	462720322	1776	1776	1776	1776	0
58	20240215	184700	462720322	1776	1776	1776	1776	0
59	20240215	184600	462720322	1776	1776	1776	1776	0
60	20240215	184500	462720322	1776	1776	1776	1776	0
61	20240215	184400	462720322	1776	1776	1776	1776	0
62	20240215	184300	462720322	1776	1776	1776	1776	2803
63	20240215	184200	462720322	1776	1776	1776	1776	0
64	20240215	184100	462720322	1776	1776	1776	1776	0
65	20240215	184000	462720322	1776	1776	1776	1776	0
66	20240215	183900	462720322	1776	1776	1776	1776	0
67	20240215	183800	462720322	1776	1776	1776	1776	0
68	20240215	183700	462720322	1776	1776	1776	1776	0
69	20240215	183600	462720322	1776	1776	1776	1776	0
70	20240215	183500	462720322	1776	1776	1776	1776	0
71	20240215	183400	462720322	1776	1776	1776	1776	0
72	20240215	183300	462720322	1776	1776	1776	1776	0
73	20240215	183200	462720322	1776	1776	1776	1776	0
74	20240215	183100	462720322	1776	1776	1776	1776	0
75	20240215	183000	462720322	1776	1776	1776	1776	0
76	20240215	182900	462720322	1776	1776	1776	1776	0
77	20240215	182800	462720322	1776	1776	1776	1776	0
78	20240215	182700	462720322	1776	1776	1776	1776	0
79	20240215	182600	462720322	1776	1776	1776	1776	0
80	20240215	182500	462720322	1776	1776	1776	1776	0
81	20240215	182400	462720322	1776	1776	1776	1776	0
82	20240215	182300	462720322	1776	1776	1776	1776	0
83	20240215	182200	462720322	1776	1776	1776	1776	0
84	20240215	182100	462720322	1776	1776	1776	1776	0
85	20240215	182000	462720322	1776	1776	1776	1776	0
86	20240215	181900	462720322	1776	1776	1776	1776	0
87	20240215	181800	462720322	1776	1776	1776	1776	0
88	20240215	181700	462720322	1776	1776	1776	1776	0
89	20240215	181600	462720322	1776	1776	1776	1776	0
90	20240215	181500	462720322	1776	1776	1776	1776	0
91	20240215	181400	462720322	1776	1776	1776	1776	0
92	20240215	181300	462720322	1776	1776	1776	1776	2803
93	20240215	181200	462720322	1776	1776	1776	1776	0
94	20240215	181100	462720322	1776	1776	1776	1776	0
95	20240215	181000	462720322	1776	1776	1776	1776	0
96	20240215	180900	462720322	1776	1776	1776	1776	0
97	20240215	180800	462720322	1776	1776	1776	1776	0
98	20240215	180700	462720322	1776	1776	1776	1776	0
99	20240215	180600	462720322	1776	1776	1776	1776	0
100	20240215	180500	462720322	1776	1776	1776	1776	0
101	20240215	180400	462720322	1776	1776	1776	1776	0
102	20240215	180300	462720322	1776	1776	1776	1776	0
103	20240215	180200	462720322	1776	1776	1776	1776	0
104	20240215	180100	462720322	1776	1776	1776	1776	0
105	20240215	180000	462720322	1776	1776	1776	1776	0
106	20240215	175900	462720322	1776	1776	1776	1776	0
107	20240215	175800	462720322	1776	1776	1776	1776	0
108	20240215	175700	462720322	1776	1776	1776	1776	0
109	20240215	175600	462720322	1776	1776	1776	1776	0
110	20240215	175500	462720322	1776	1776	1776	1776	0
111	20240215	175400	462720322	1776	1776	1776	1776	0
112	20240215	175300	462720322	1776	1776	1776	1776	0
113	20240215	175200	462720322	1776	1776	1776	1776	0
114	20240215	175100	462720322	1776	1776	1776	1776	0
115	20240215	175000	462720322	1776	1776	1776	1776	0
116	20240215	174900	462720322	1776	1776	1776	1776	0
117	20240215	174800	462720322	1776	1776	1776	1776	0
118	20240215	174700	462720322	1776	1776	1776	1776	0
119	20240215	174600	462720322	1776	1776	1776	1776	0
120	20240215	174500	462720322	1776	1776	1776	1776	0
121	20240215	174400	462720322	1776	1776	1776	1776	0
122	20240215	174300	462720322	1776	1776	1776	1776	2803
123	20240215	174200	462720322	1776	1776	1776	1776	0
124	20240215	174100	462720322	1776	1776	1776	1776	0
125	20240215	174000	462720322	1776	1776	1776	1776	0
126	20240215	173900	462720322	1776	1776	1776	1776	0
127	20240215	173800	462720322	1776	1776	1776	1776	0
128	20240215	173700	462720322	1776	1776	1776	1776	0
129	20240215	173600	462720322	1776	1776	1776	1776	0
130	20240215	173500	462720322	1776	1776	1776	1776	0
131	20240215	173400	462720322	1776	1776	1776	1776	0
132	20240215	173300	462720322	1776	1776	1776	1776	0
133	20240215	173200	462720322	1776	1776	1776	1776	0
134	20240215	173100	462720322	1776	1776	1776	1776	0
135	20240215	173000	462720322	1776	1776	1776	1776	0
136	20240215	172900	462720322	1776	1776	1776	1776	0
137	20240215	172800	462720322	1776	1776	1776	1776	0
138	20240215	172700	462720322	1776	1776	1776	1776	0
139	20240215	172600	462720322	1776	1776	1776	1776	0
140	20240215	172500	462720322	1776	1776	1776	1776	0
141	20240215	172400	462720322	1776	1776	1776	1776	0
142	20240215	172300	462720322	1776	1776	1776	1776	0
143	20240215	172200	462720322	1776	1776	1776	1776	0
144	20240215	172100	462720322	1776	1776	1776	1776	0
145	20240215	172000	462720322	1776	1776	1776	1776	0
146	20240215	171900	462720322	1776	1776	1776	1776	0
147	20240215	171800	462720322	1776	1776	1776	1776	0
148	20240215	171700	462720322	1776	1776	1776	1776	0
149	20240215	171600	462720322	1776	1776	1776	1776	0
150	20240215	171500	462720322	1776	1776	1776	1776	0
151	20240215	171400	462720322	1776	1776	1776	1776	0
152	20240215	171300	462720322	1776	1776	1776	1776	2803
153	20240215	171200	462720322	1776	1776	1776	1776	0
154	20240215	171100	462720322	1776	1776	1776	1776	0
155	20240215	171000	462720322	1776	1776	1776	1776	0
156	20240215	170900	462720322	1776	1776	1776	1776	0
157	20240215	170800	462720322	1776	1776	1776	1776	0
158	20240215	170700	462720322	1776	1776	1776	1776	0
159	20240215	170600	462720322	1776	1776	1776	1776	0
160	20240215	170500	462720322	1776	1776	1776	1776	0
161	20240215	170400	462720322	1776	1776	1776	1776	0
162	20240215	170300	462720322	1776	1776	1776	1776	0
163	20240215	170200	462720322	1776	1776	1776	1776	0
164	20240215	170100	462720322	1776	1776	1776	1776	0
165	20240215	170000	462720322	1776	1776	1776	1776	0
166	20240215	165900	462720322	1776	1776	1776	1776	0
167	20240215	165800	462720322	1776	1776	1776	1776	0
168	20240215	165700	462720322	1776	1776	1776	1776	0
169	20240215	165600	462720322	1776	1776	1776	1776	0
170	20240215	165500	462720322	1776	1776	1776	1776	0
171	20240215	165400	462720322	1776	1776	1776	1776	0
172	20240215	165300	462720322	1776	1776	1776	1776	0
173	20240215	165200	462720322	1776	1776	1776	1776	0
174	20240215	165100	462720322	1776	1776	1776	1776	0
175	20240215	165000	462720322	1776	1776	1776	1776	0
176	20240215	164900	462720322	1776	1776	1776	1776	0
177	20240215	164800	462720322	1776	1776	1776	1776	0
178	20240215	164700	462720322	1776	1776	1776	1776	0
179	20240215	164600	462720322	1776	1776	1776	1776	0
180	20240215	164500	462720322	1776	1776	1776	1776	0
181	20240215	164400	462720322	1776	1776	1776	1776	0
182	20240215	164300	462720322	1776	1776	1776	1776	2803
183	20240215	164200	462720322	1776	1776	1776	1776	0
184	20240215	164100	462720322	1776	1776	1776	1776	0
185	20240215	164000	462720322	1776	1776	1776	1776	0
186	20240215	163900	462720322	1776	1776	1776	1776	0
187	20240215	163800	462720322	1776	1776	1776	1776	0
188	20240215	163700	462720322	1776	1776	1776	1776	0
189	20240215	163600	462720322	1776	1776	1776	1776	0
190	20240215	163500	462720322	1776	1776	1776	1776	0
191	20240215	163400	462720322	1776	1776	1776	1776	0
192	20240215	163300	462720322	1776	1776	1776	1776	0
193	20240215	163200	462720322	1776	1776	1776	1776	0
194	20240215	163100	462720322	1776	1776	1776	1776	0
195	20240215	163000	462720322	1776	1776	1776	1776	0
196	20240215	162900	462720322	1776	1776	1776	1776	0
197	20240215	162800	462720322	1776	1776	1776	1776	0
198	20240215	162700	462720322	1776	1776	1776	1776	0
199	20240215	162600	462720322	1776	1776	1776	1776	0
200	20240215	162500	462720322	1776	1776	1776	1776	0
201	20240215	162400	462720322	1776	1776	1776	1776	0
202	20240215	162300	462720322	1776	1776	1776	1776	0
203	20240215	162200	462720322	1776	1776	1776	1776	0
204	20240215	162100	462720322	1776	1776	1776	1776	0
205	20240215	162000	462720322	1776	1776	1776	1776	0
206	20240215	161900	462720322	1776	1776	1776	1776	0
207	20240215	161800	462720322	1776	1776	1776	1776	0
208	20240215	161700	462720322	1776	1776	1776	1776	0
209	20240215	161600	462720322	1776	1776	1776	1776	0
210	20240215	161500	462720322	1776	1776	1776	1776	0
211	20240215	161400	462720322	1776	1776	1776	1776	0
212	20240215	161300	462720322	1776	1776	1776	1776	2803
213	20240215	161200	462720322	1776	1776	1776	1776	0
214	20240215	161100	462720322	1776	1776	1776	1776	0
215	20240215	161000	462720322	1776	1776	1776	1776	0
216	20240215	160900	462720322	1776	1776	1776	1776	0
217	20240215	160800	462720322	1776	1776	1776	1776	0
218	20240215	160700	462720322	1776	1776	1776	1776	0
219	20240215	160600	462720322	1776	1776	1776	1776	0
220	20240215	160500	462720322	1776	1776	1776	1776	0
221	20240215	160400	462720322	1776	1776	1776	1776	0
222	20240215	160300	462720322	1776	1776	1776	1776	0
223	20240215	160200	462720322	1776	1776	1776	1776	0
224	20240215	160100	462720322	1776	1776	1776	1776	0
225	20240215	160000	462720322	1776	1776	1776	1776	0
226	20240215	155900	462720322	1776	1776	1776	1776	0
227	20240215	155800	462720322	1776	1776	1776	1776	0
228	20240215	155700	462720322	1776	1776	1776	1776	0
229	20240215	155600	462720322	1776	1776	1776	1776	0
230	20240215	155500	462720322	1776	1776	1776	1776	0
231	20240215	155400	462720322	1776	1776	1776	1776	0
232	20240215	155300	462720322	1776	1776	1776	1776	0
233	20240215	155200	462720322	1776	1776	1776	1776	0
234	20240215	155100	462720322	1776	1776	1776	1776	0
235	20240215	155000	462720322	1776	1776	1776	1776	0
236	20240215	154900	462720322	1776	1776	1776	1776	0
237	20240215	154800	462720322	1776	1776	1776	1776	0
238	20240215	154700	462720322	1776	1776	1776	1776	0
239	20240215	154600	462720322	1776	1776	1776	1776	0
240	20240215	154500	462720322	1776	1776	1776	1776	0
241	20240215	154400	462720322	1776	1776	1776	1776	0
242	20240215	154300	462720322	1776	1776	1776	1776	2803
243	20240215	154200	462720322	1776	1776	1776	1776	0
244	20240215	154100	462720322	1776	1776	1776	1776	0
245	20240215	154000	462720322	1776	1776	1776	1776	0
246	20240215	153900	462720322	1776	1776	1776	1776	0
247	20240215	153800	462720322	1776	1776	1776	1776	0
248	20240215	153700	462720322	1776	1776	1776	1776	0
249	20240215	153600	462720322	1776	1776	1776	1776	0
250	20240215	153500	462720322	1776	1776	1776	1776	0
251	20240215	153400	462720322	1776	1776	1776	1776	0
252	20240215	153300	462720322	1776	1776	1776	1776	0
253	20240215	153200	462720322	1776	1776	1776	1776	0
254	20240215	153100	462720322	1776	1776	1776	1776	0
255	20240215	153000	462720322	1776	1776	1776	1776	2803
256	20240215	152900	457742194	1796	1796	1796	1796	0
257	20240215	152800	457742194	1796	1796	1796	1796	0
258	20240215	152700	457742194	1796	1796	1796	1796	0
259	20240215	152600	457742194	1796	1796	1796	1796	0
260	20240215	152500	457742194	1796	1796	1796	1796	0
261	20240215	152400	457742194	1796	1796	1796	1796	0
262	20240215	152300	457742194	1796	1796	1796	1796	0
263	20240215	152200	457742194	1796	1796	1796	1796	0
264	20240215	152100	457742194	1796	1796	1796	1796	0
265	20240215	152000	457742194	1796	1796	1796	1796	0
266	20240215	151900	457742194	1796	1788	1796	1782	3000
267	20240215	151800	452379553	1795	1792	1796	1781	8541
268	20240215	151700	437131673	1792	1791	1792	1791	75
269	20240215	151600	436997347	1784	1784	1784	1784	0
270	20240215	151500	436997347	1784	1784	1784	1784	0
271	20240215	151400	436997347	1784	1784	1784	1784	0
272	20240215	151300	436997347	1784	1784	1784	1784	0
273	20240215	151200	436997347	1784	1784	1784	1784	0
274	20240215	151100	436997347	1784	1784	1784	1784	203
275	20240215	151000	436635195	1782	1782	1782	1782	100
276	20240215	150900	436456995	1781	1773	1781	1773	5638
277	20240215	150800	426433926	1774	1776	1776	1774	1219
278	20240215	150700	424270260	1777	1781	1781	1777	4240
279	20240215	150600	416723962	1782	1782	1782	1781	92
280	20240215	150500	416560098	1782	1785	1785	1782	1471
281	20240215	150400	413936047	1789	1789	1790	1784	338
282	20240215	150300	413331359	1790	1794	1794	1790	289
283	20240215	150200	412813705	1794	1794	1794	1794	0
284	20240215	150100	412813705	1794	1794	1794	1794	0
285	20240215	150000	412813705	1794	1794	1794	1794	12
286	20240215	145900	412792177	1794	1794	1794	1794	0
287	20240215	145800	412792177	1794	1794	1794	1794	0
288	20240215	145700	412792177	1794	1794	1794	1794	1
289	20240215	145600	412790383	1784	1785	1785	1784	4
290	20240215	145500	412783245	1794	1794	1794	1794	300
291	20240215	145400	412245045	1794	1794	1794	1794	0
292	20240215	145300	412245045	1794	1794	1794	1794	10
293	20240215	145200	412227105	1794	1794	1795	1794	3034
294	20240215	145100	406784075	1794	1794	1794	1794	0
295	20240215	145000	406784075	1794	1794	1794	1794	505
296	20240215	144900	405878105	1794	1785	1794	1785	250
297	20240215	144800	405431405	1794	1794	1794	1794	70
298	20240215	144700	405305825	1795	1793	1795	1784	7014
299	20240215	144600	392782841	1803	1803	1803	1803	5
300	20240215	144500	392773826	1803	1803	1803	1803	0
301	20240215	144400	392773826	1803	1803	1803	1803	0
302	20240215	144300	392773826	1803	1803	1803	1803	0
303	20240215	144200	392773826	1803	1803	1803	1803	0
304	20240215	144100	392773826	1803	1803	1803	1803	4
305	20240215	144000	392766614	1803	1803	1803	1803	0
306	20240215	143900	392766614	1803	1803	1803	1803	0
307	20240215	143800	392766614	1803	1803	1803	1803	1
308	20240215	143700	392764811	1797	1797	1797	1797	1
309	20240215	143600	392763014	1805	1805	1805	1805	1
310	20240215	143500	392761209	1800	1798	1800	1798	355
311	20240215	143400	392122619	1798	1798	1798	1798	0
312	20240215	143300	392122619	1798	1785	1798	1785	105
313	20240215	143200	391935181	1791	1791	1791	1791	0
314	20240215	143100	391935181	1791	1791	1791	1791	231
315	20240215	143000	391521460	1771	1799	1799	1771	2109
316	20240215	142900	387760645	1799	1799	1799	1799	261
317	20240215	142800	387291106	1797	1797	1797	1797	1
318	20240215	142700	387289309	1799	1799	1799	1799	5
319	20240215	142600	387280314	1799	1799	1799	1799	207
320	20240215	142500	386907921	1797	1797	1797	1797	0
321	20240215	142400	386907921	1797	1797	1797	1797	0
322	20240215	142300	386907921	1797	1797	1797	1797	4
323	20240215	142200	386900733	1797	1801	1801	1797	7524
324	20240215	142100	373357502	1808	1808	1808	1808	1
325	20240215	142000	373355694	1809	1809	1809	1809	10
326	20240215	141900	373337604	1809	1809	1809	1809	0
327	20240215	141800	373337604	1809	1801	1809	1801	2
328	20240215	141700	373333994	1801	1801	1801	1801	0
329	20240215	141600	373333994	1801	1801	1801	1801	113
330	20240215	141500	373130481	1801	1801	1801	1801	4
331	20240215	141400	373123277	1801	1808	1808	1801	6247
332	20240215	141300	361865740	1813	1814	1814	1813	12
333	20240215	141200	361843974	1815	1815	1815	1815	0
334	20240215	141100	361843974	1815	1815	1815	1815	0
335	20240215	141000	361843974	1815	1815	1815	1815	0
336	20240215	140900	361843974	1815	1808	1815	1808	14
337	20240215	140800	361818585	1810	1812	1816	1810	1733
338	20240215	140700	358680339	1813	1814	1814	1813	1123
339	20240215	140600	356644339	1814	1816	1816	1814	14
340	20240215	140500	356618917	1816	1816	1816	1816	0
341	20240215	140400	356618917	1816	1816	1816	1816	390
342	20240215	140300	355910677	1814	1814	1814	1814	0
343	20240215	140200	355910677	1814	1814	1814	1814	8
344	20240215	140100	355896165	1814	1814	1814	1814	0
345	20240215	140000	355896165	1814	1814	1814	1814	0
346	20240215	135900	355896165	1814	1827	1827	1814	19756
347	20240215	135800	319928192	1826	1826	1826	1826	0
348	20240215	135700	319928192	1826	1826	1826	1826	0
349	20240215	135600	319928192	1826	1826	1826	1826	0
350	20240215	135500	319928192	1826	1826	1826	1826	0
351	20240215	135400	319928192	1826	1826	1826	1826	0
352	20240215	135300	319928192	1826	1828	1828	1826	1199
353	20240215	135200	317737255	1834	1834	1834	1834	0
354	20240215	135100	317737255	1834	1834	1834	1834	0
355	20240215	135000	317737255	1834	1834	1834	1834	0
356	20240215	134900	317737255	1834	1834	1834	1834	1
357	20240215	134800	317735421	1826	1830	1830	1826	1136
358	20240215	134700	315660039	1835	1835	1835	1835	0
359	20240215	134600	315660039	1835	1835	1835	1835	0
360	20240215	134500	315660039	1835	1835	1835	1835	0
361	20240215	134400	315660039	1835	1835	1835	1835	94
362	20240215	134300	315487549	1835	1835	1835	1835	100
363	20240215	134200	315304049	1835	1835	1835	1835	300
364	20240215	134100	314753549	1835	1835	1835	1835	0
365	20240215	134000	314753549	1835	1835	1835	1835	702
366	20240215	133900	313465379	1835	1830	1835	1830	12
367	20240215	133800	313443389	1830	1830	1830	1830	0
368	20240215	133700	313443389	1830	1830	1830	1830	449
369	20240215	133600	312621719	1828	1828	1828	1828	0
370	20240215	133500	312621719	1828	1828	1828	1828	0
371	20240215	133400	312621719	1828	1828	1828	1828	0
372	20240215	133300	312621719	1828	1828	1828	1828	68
373	20240215	133200	312497415	1830	1830	1830	1830	500
374	20240215	133100	311582415	1827	1827	1827	1827	0
375	20240215	133000	311582415	1827	1827	1827	1827	0
376	20240215	132900	311582415	1827	1827	1827	1827	0
377	20240215	132800	311582415	1827	1827	1827	1827	1
378	20240215	132700	311580588	1827	1827	1827	1827	4
379	20240215	132600	311573280	1827	1828	1828	1827	316
380	20240215	132500	310995716	1828	1828	1831	1828	17
381	20240215	132400	310964610	1828	1828	1828	1828	1
382	20240215	132300	310962782	1828	1828	1831	1828	175
383	20240215	132200	310642879	1828	1828	1828	1828	5
384	20240215	132100	310633739	1828	1831	1831	1828	137
385	20240215	132000	310383228	1831	1828	1831	1828	2
386	20240215	131900	310379569	1828	1828	1828	1828	1
387	20240215	131800	310377741	1828	1829	1829	1828	74
388	20240215	131700	310242463	1828	1828	1828	1828	1
389	20240215	131600	310240635	1828	1828	1828	1828	36
390	20240215	131500	310174827	1827	1827	1827	1827	18
391	20240215	131400	310141941	1826	1827	1827	1826	507
392	20240215	131300	309215667	1827	1827	1827	1827	0
393	20240215	131200	309215667	1827	1827	1827	1827	0
394	20240215	131100	309215667	1827	1827	1827	1827	0
395	20240215	131000	309215667	1827	1827	1827	1827	5
396	20240215	130900	309206532	1826	1826	1826	1826	0
397	20240215	130800	309206532	1826	1826	1826	1826	0
398	20240215	130700	309206532	1826	1828	1828	1826	434
399	20240215	130600	308413604	1828	1831	1831	1828	1612
400	20240215	130500	305464637	1835	1835	1835	1835	10
401	20240215	130400	305446287	1835	1835	1835	1835	0
402	20240215	130300	305446287	1835	1834	1835	1834	131
403	20240215	130200	305205957	1831	1831	1831	1831	0
404	20240215	130100	305205957	1831	1831	1831	1831	0
405	20240215	130000	305205957	1831	1831	1831	1831	0
406	20240215	125900	305205957	1831	1832	1832	1831	5
407	20240215	125800	305196801	1834	1834	1834	1834	0
408	20240215	125700	305196801	1834	1834	1834	1834	500
409	20240215	125600	304279801	1834	1833	1834	1833	500
410	20240215	125500	303362802	1834	1834	1834	1834	0
411	20240215	125400	303362802	1834	1834	1834	1834	24
412	20240215	125300	303318786	1834	1834	1834	1834	0
413	20240215	125200	303318786	1834	1833	1834	1833	104
414	20240215	125100	303128150	1833	1833	1833	1833	85
415	20240215	125000	302972345	1833	1833	1833	1833	0
416	20240215	124900	302972345	1833	1833	1833	1833	4
417	20240215	124800	302965013	1833	1833	1833	1833	0
418	20240215	124700	302965013	1833	1833	1833	1833	1
419	20240215	124600	302963180	1828	1828	1828	1828	74
420	20240215	124500	302827908	1833	1833	1833	1833	0
421	20240215	124400	302827908	1833	1833	1833	1833	2
422	20240215	124300	302824242	1835	1835	1835	1835	0
423	20240215	124200	302824242	1835	1835	1835	1835	0
424	20240215	124100	302824242	1835	1835	1835	1835	0
425	20240215	124000	302824242	1835	1835	1835	1835	1
426	20240215	123900	302822407	1828	1832	1832	1828	95
427	20240215	123800	302648507	1835	1835	1835	1835	0
428	20240215	123700	302648507	1835	1835	1835	1835	444
429	20240215	123600	301833767	1834	1834	1834	1834	0
430	20240215	123500	301833767	1834	1834	1834	1834	0
431	20240215	123400	301833767	1834	1834	1834	1834	0
432	20240215	123300	301833767	1834	1834	1834	1834	0
433	20240215	123200	301833767	1834	1834	1834	1834	0
434	20240215	123100	301833767	1834	1834	1834	1834	0
435	20240215	123000	301833767	1834	1834	1834	1834	5
436	20240215	122900	301824597	1834	1834	1834	1834	0
437	20240215	122800	301824597	1834	1834	1834	1834	1
438	20240215	122700	301822763	1826	1826	1826	1826	0
439	20240215	122600	301822763	1826	1826	1826	1826	0
440	20240215	122500	301822763	1826	1827	1827	1826	1663
441	20240215	122400	298786121	1827	1839	1839	1827	961
442	20240215	122300	297026296	1839	1839	1839	1839	8
443	20240215	122200	297011584	1839	1839	1839	1839	6
444	20240215	122100	297000550	1839	1839	1839	1839	321
445	20240215	122000	296410231	1845	1845	1845	1845	0
446	20240215	121900	296410231	1845	1845	1845	1845	0
447	20240215	121800	296410231	1845	1845	1845	1845	0
448	20240215	121700	296410231	1845	1845	1845	1845	300
449	20240215	121600	295856731	1845	1839	1845	1839	303
450	20240215	121500	295297714	1845	1845	1845	1845	0
451	20240215	121400	295297714	1845	1845	1845	1845	0
452	20240215	121300	295297714	1845	1845	1845	1845	0
453	20240215	121200	295297714	1845	1845	1845	1845	0
454	20240215	121100	295297714	1845	1845	1845	1845	33
455	20240215	121000	295236829	1845	1845	1845	1845	1
456	20240215	120900	295234984	1839	1839	1839	1839	2
457	20240215	120800	295231306	1839	1840	1840	1839	65
458	20240215	120700	295111708	1846	1846	1846	1846	0
459	20240215	120600	295111708	1846	1846	1846	1846	0
460	20240215	120500	295111708	1846	1846	1846	1846	0
461	20240215	120400	295111708	1846	1846	1846	1846	0
462	20240215	120300	295111708	1846	1846	1846	1846	2133
463	20240215	120200	291174190	1846	1846	1846	1846	2867
464	20240215	120100	285881708	1846	1846	1846	1846	0
465	20240215	120000	285881708	1846	1846	1846	1846	0
466	20240215	115900	285881708	1846	1846	1846	1846	0
467	20240215	115800	285881708	1846	1846	1846	1846	0
468	20240215	115700	285881708	1846	1843	1846	1843	18
469	20240215	115600	285848489	1846	1846	1846	1846	0
470	20240215	115500	285848489	1846	1846	1846	1846	0
471	20240215	115400	285848489	1846	1846	1846	1846	0
472	20240215	115300	285848489	1846	1846	1846	1846	0
473	20240215	115200	285848489	1846	1846	1846	1846	1
474	20240215	115100	285846643	1834	1834	1834	1834	0
475	20240215	115000	285846643	1834	1835	1835	1834	545
476	20240215	114900	284847103	1847	1847	1847	1847	0
477	20240215	114800	284847103	1847	1847	1847	1847	0
478	20240215	114700	284847103	1847	1847	1847	1847	0
479	20240215	114600	284847103	1847	1847	1847	1847	0
480	20240215	114500	284847103	1847	1845	1847	1845	2
481	20240215	114400	284843411	1834	1835	1835	1834	75
482	20240215	114300	284705853	1834	1834	1834	1834	0
483	20240215	114200	284705853	1834	1834	1834	1834	0
484	20240215	114100	284705853	1834	1834	1834	1834	0
485	20240215	114000	284705853	1834	1834	1834	1834	0
486	20240215	113900	284705853	1834	1834	1834	1834	0
487	20240215	113800	284705853	1834	1834	1834	1834	0
488	20240215	113700	284705853	1834	1834	1834	1834	0
489	20240215	113600	284705853	1834	1834	1834	1834	0
490	20240215	113500	284705853	1834	1834	1834	1834	0
491	20240215	113400	284705853	1834	1834	1834	1834	0
492	20240215	113300	284705853	1834	1834	1834	1834	0
493	20240215	113200	284705853	1834	1834	1834	1834	0
494	20240215	113100	284705853	1834	1834	1834	1834	0
495	20240215	113000	284705853	1834	1834	1834	1834	0
496	20240215	112900	284705853	1834	1826	1834	1826	4558
497	20240215	112800	276379543	1822	1823	1823	1822	500
498	20240215	112700	275468337	1823	1823	1823	1823	0
499	20240215	112600	275468337	1823	1826	1826	1823	3467
500	20240215	112500	269142587	1825	1825	1825	1825	2330
501	20240215	112400	264890337	1826	1828	1828	1825	1100
502	20240215	112300	262882570	1834	1834	1834	1834	0
503	20240215	112200	262882570	1834	1834	1834	1834	0
504	20240215	112100	262882570	1834	1834	1834	1834	100
505	20240215	112000	262699170	1834	1834	1834	1834	0
506	20240215	111900	262699170	1834	1834	1834	1825	102
507	20240215	111800	262513002	1825	1834	1834	1825	9
508	20240215	111700	262496568	1825	1829	1829	1825	1542
509	20240215	111600	259679609	1836	1836	1836	1836	0
510	20240215	111500	259679609	1836	1836	1836	1836	10
511	20240215	111400	259661249	1829	1828	1829	1827	1313
512	20240215	111300	257261942	1828	1828	1828	1827	3086
513	20240215	111200	251623483	1827	1834	1834	1827	2109
514	20240215	111100	247767559	1833	1833	1833	1833	0
515	20240215	111000	247767559	1833	1838	1838	1833	200
516	20240215	110900	247400459	1832	1832	1832	1832	79
517	20240215	110800	247255731	1840	1840	1840	1840	100
518	20240215	110700	247071731	1840	1830	1840	1830	505
519	20240215	110600	246147481	1830	1827	1830	1827	4529
520	20240215	110500	237859571	1827	1828	1828	1827	205
521	20240215	110400	237484909	1826	1830	1830	1826	1530
522	20240215	110300	234685371	1833	1835	1835	1833	1939
523	20240215	110200	231130481	1836	1836	1836	1836	0
524	20240215	110100	231130481	1836	1836	1836	1836	0
525	20240215	110000	231130481	1836	1836	1836	1836	173
526	20240215	105900	230812853	1837	1845	1845	1837	1415
527	20240215	105800	228208718	1845	1845	1845	1845	365
528	20240215	105700	227535293	1849	1849	1849	1849	0
529	20240215	105600	227535293	1849	1849	1849	1849	7
530	20240215	105500	227522350	1850	1850	1850	1850	0
531	20240215	105400	227522350	1850	1850	1850	1850	0
532	20240215	105300	227522350	1850	1845	1850	1845	34
533	20240215	105200	227459615	1850	1853	1853	1850	351
534	20240215	105100	226810182	1853	1856	1856	1853	549
535	20240215	105000	225791324	1860	1865	1865	1860	1044
536	20240215	104900	223848606	1865	1866	1866	1865	12
537	20240215	104800	223826215	1867	1867	1867	1867	19
538	20240215	104700	223790742	1870	1870	1870	1870	0
539	20240215	104600	223790742	1870	1870	1870	1870	0
540	20240215	104500	223790742	1870	1870	1870	1870	0
541	20240215	104400	223790742	1870	1870	1870	1870	0
542	20240215	104300	223790742	1870	1870	1870	1870	0
543	20240215	104200	223790742	1870	1870	1870	1870	0
544	20240215	104100	223790742	1870	1873	1873	1870	301
545	20240215	104000	223227869	1867	1870	1870	1867	1730
546	20240215	103900	219992772	1870	1870	1870	1870	0
547	20240215	103800	219992772	1870	1870	1870	1870	53
548	20240215	103700	219893662	1870	1870	1875	1870	1265
549	20240215	103600	217524027	1870	1870	1870	1870	19
550	20240215	103500	217488497	1870	1870	1870	1870	18
551	20240215	103400	217454837	1876	1877	1877	1876	510
552	20240215	103300	216498067	1878	1878	1878	1878	0
553	20240215	103200	216498067	1878	1878	1878	1878	25
554	20240215	103100	216451117	1878	1878	1878	1878	1001
555	20240215	103000	214571239	1870	1870	1870	1870	42
556	20240215	102900	214492699	1879	1879	1879	1879	0
557	20240215	102800	214492699	1879	1879	1879	1879	10
558	20240215	102700	214473909	1878	1877	1878	1868	7681
559	20240215	102600	200051596	1878	1878	1878	1878	0
560	20240215	102500	200051596	1878	1868	1878	1867	290
561	20240215	102400	199510044	1878	1865	1878	1865	2573
562	20240215	102300	194691913	1864	1864	1864	1864	159
563	20240215	102200	194395537	1862	1873	1873	1862	243
564	20240215	102100	193942268	1873	1872	1873	1872	101
565	20240215	102000	193753195	1871	1866	1871	1866	908
566	20240215	101900	192055852	1865	1863	1865	1863	650
567	20240215	101800	190843802	1863	1863	1863	1863	0
568	20240215	101700	190843802	1863	1863	1863	1863	0
569	20240215	101600	190843802	1863	1863	1863	1863	0
570	20240215	101500	190843802	1863	1863	1863	1863	0
571	20240215	101400	190843802	1863	1863	1863	1863	994
572	20240215	101300	188991980	1863	1863	1863	1863	1
573	20240215	101200	188990117	1863	1863	1863	1863	100
574	20240215	101100	188803817	1863	1863	1863	1863	1
575	20240215	101000	188801954	1855	1855	1855	1855	0
576	20240215	100900	188801954	1855	1855	1855	1855	0
577	20240215	100800	188801954	1855	1855	1855	1855	50
578	20240215	100700	188709204	1863	1853	1863	1853	9
579	20240215	100600	188692447	1863	1863	1863	1863	0
580	20240215	100500	188692447	1863	1863	1863	1863	1
581	20240215	100400	188690584	1853	1853	1853	1853	28
582	20240215	100300	188638700	1863	1863	1863	1863	50
583	20240215	100200	188545550	1863	1863	1863	1863	500
584	20240215	100100	187614050	1862	1845	1862	1845	10942
585	20240215	100000	167358786	1840	1839	1840	1838	210
586	20240215	095900	166972391	1840	1840	1840	1840	102
587	20240215	095800	166784711	1840	1840	1840	1840	0
588	20240215	095700	166784711	1840	1840	1840	1840	1
589	20240215	095600	166782871	1833	1833	1833	1833	0
590	20240215	095500	166782871	1833	1833	1833	1833	2060
591	20240215	095400	163006891	1833	1833	1833	1833	10
592	20240215	095300	162988561	1833	1834	1834	1833	501
593	20240215	095200	162069992	1834	1834	1834	1834	500
594	20240215	095100	161152992	1837	1841	1841	1837	6493
595	20240215	095000	149220285	1850	1850	1850	1850	0
596	20240215	094900	149220285	1850	1850	1850	1850	0
597	20240215	094800	149220285	1850	1852	1852	1850	13377
598	20240215	094700	124471713	1852	1852	1856	1852	649
599	20240215	094600	123269527	1852	1856	1856	1852	310
600	20240215	094500	122695255	1856	1857	1857	1856	197
601	20240215	094400	122329465	1863	1865	1865	1863	106
602	20240215	094300	122131779	1865	1864	1865	1864	82
603	20240215	094200	121978868	1852	1863	1863	1852	524
604	20240215	094100	121005919	1863	1863	1863	1863	14
605	20240215	094000	120979837	1870	1865	1871	1865	2909
606	20240215	093900	115539988	1871	1862	1871	1862	165
607	20240215	093800	115232173	1871	1871	1871	1865	118
608	20240215	093700	115011743	1872	1864	1872	1864	1200
609	20240215	093600	112770657	1870	1869	1870	1867	385
610	20240215	093500	112050782	1869	1869	1869	1858	756
611	20240215	093400	110644418	1869	1869	1869	1869	0
612	20240215	093300	110644418	1869	1869	1869	1869	0
613	20240215	093200	110644418	1869	1864	1869	1864	2424
614	20240215	093100	106125028	1859	1864	1865	1859	1450
615	20240215	093000	103426878	1859	1849	1864	1849	1226
616	20240215	092900	101152742	1849	1849	1849	1849	200
617	20240215	092800	100782942	1849	1849	1849	1849	4
618	20240215	092700	100775546	1849	1849	1849	1849	0
619	20240215	092600	100775546	1849	1849	1849	1849	100
620	20240215	092500	100590646	1849	1849	1849	1849	300
621	20240215	092400	100035946	1837	1837	1837	1837	1031
622	20240215	092300	98141999	1849	1823	1849	1823	5557
623	20240215	092200	87942062	1822	1837	1850	1822	3614
624	20240215	092100	81319370	1837	1880	1880	1837	3793
625	20240215	092000	74285488	1882	1860	1882	1857	1800
626	20240215	091900	70916708	1880	1899	1899	1861	740
627	20240215	091800	69528151	1900	1845	1900	1845	3984
628	20240215	091700	62047083	1840	1840	1840	1839	639
629	20240215	091600	60871356	1840	1840	1840	1840	239
630	20240215	091500	60431596	1840	1832	1840	1832	113
631	20240215	091400	60224556	1832	1835	1838	1831	334
632	20240215	091300	59611853	1830	1830	1830	1821	295
633	20240215	091200	59073399	1830	1822	1830	1822	909
634	20240215	091100	57413839	1820	1820	1820	1820	258
635	20240215	091000	56944279	1819	1807	1819	1803	3842
636	20240215	090900	49997357	1803	1812	1812	1803	2521
637	20240215	090800	45448334	1812	1815	1824	1801	1644
638	20240215	090700	42478278	1815	1815	1825	1815	3182
639	20240215	090600	36696644	1823	1822	1825	1805	3095
640	20240215	090500	31057251	1823	1822	1825	1822	2084
641	20240215	090400	27254376	1822	1825	1826	1810	3501
642	20240215	090300	20881617	1825	1825	1825	1825	396
643	20240215	090200	20158917	1822	1815	1822	1815	917
644	20240215	090100	18488467	1819	1844	1845	1819	4640
645	20240215	090000	9958533	1844	1887	1887	1844	5362