KissMeData/067390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194300	200966072	1795	1795	1795	1795	1681
3	20240216	194200	200966072	1795	1795	1795	1795	0
4	20240216	194100	200966072	1795	1795	1795	1795	0
5	20240216	194000	200966072	1795	1795	1795	1795	0
6	20240216	193900	200966072	1795	1795	1795	1795	0
7	20240216	193800	200966072	1795	1795	1795	1795	0
8	20240216	193700	200966072	1795	1795	1795	1795	0
9	20240216	193600	200966072	1795	1795	1795	1795	0
10	20240216	193500	200966072	1795	1795	1795	1795	0
11	20240216	193400	200966072	1795	1795	1795	1795	0
12	20240216	193300	200966072	1795	1795	1795	1795	0
13	20240216	193200	200966072	1795	1795	1795	1795	0
14	20240216	193100	200966072	1795	1795	1795	1795	0
15	20240216	193000	200966072	1795	1795	1795	1795	0
16	20240216	192900	200966072	1795	1795	1795	1795	0
17	20240216	192800	200966072	1795	1795	1795	1795	0
18	20240216	192700	200966072	1795	1795	1795	1795	0
19	20240216	192600	200966072	1795	1795	1795	1795	0
20	20240216	192500	200966072	1795	1795	1795	1795	0
21	20240216	192400	200966072	1795	1795	1795	1795	0
22	20240216	192300	200966072	1795	1795	1795	1795	0
23	20240216	192200	200966072	1795	1795	1795	1795	0
24	20240216	192100	200966072	1795	1795	1795	1795	0
25	20240216	192000	200966072	1795	1795	1795	1795	0
26	20240216	191900	200966072	1795	1795	1795	1795	0
27	20240216	191800	200966072	1795	1795	1795	1795	0
28	20240216	191700	200966072	1795	1795	1795	1795	0
29	20240216	191600	200966072	1795	1795	1795	1795	0
30	20240216	191500	200966072	1795	1795	1795	1795	0
31	20240216	191400	200966072	1795	1795	1795	1795	0
32	20240216	191300	200966072	1795	1795	1795	1795	1681
33	20240216	191200	200966072	1795	1795	1795	1795	0
34	20240216	191100	200966072	1795	1795	1795	1795	0
35	20240216	191000	200966072	1795	1795	1795	1795	0
36	20240216	190900	200966072	1795	1795	1795	1795	0
37	20240216	190800	200966072	1795	1795	1795	1795	0
38	20240216	190700	200966072	1795	1795	1795	1795	0
39	20240216	190600	200966072	1795	1795	1795	1795	0
40	20240216	190500	200966072	1795	1795	1795	1795	0
41	20240216	190400	200966072	1795	1795	1795	1795	0
42	20240216	190300	200966072	1795	1795	1795	1795	0
43	20240216	190200	200966072	1795	1795	1795	1795	0
44	20240216	190100	200966072	1795	1795	1795	1795	0
45	20240216	190000	200966072	1795	1795	1795	1795	0
46	20240216	185900	200966072	1795	1795	1795	1795	0
47	20240216	185800	200966072	1795	1795	1795	1795	0
48	20240216	185700	200966072	1795	1795	1795	1795	0
49	20240216	185600	200966072	1795	1795	1795	1795	0
50	20240216	185500	200966072	1795	1795	1795	1795	0
51	20240216	185400	200966072	1795	1795	1795	1795	0
52	20240216	185300	200966072	1795	1795	1795	1795	0
53	20240216	185200	200966072	1795	1795	1795	1795	0
54	20240216	185100	200966072	1795	1795	1795	1795	0
55	20240216	185000	200966072	1795	1795	1795	1795	0
56	20240216	184900	200966072	1795	1795	1795	1795	0
57	20240216	184800	200966072	1795	1795	1795	1795	0
58	20240216	184700	200966072	1795	1795	1795	1795	0
59	20240216	184600	200966072	1795	1795	1795	1795	0
60	20240216	184500	200966072	1795	1795	1795	1795	0
61	20240216	184400	200966072	1795	1795	1795	1795	0
62	20240216	184300	200966072	1795	1795	1795	1795	1681
63	20240216	184200	200966072	1795	1795	1795	1795	0
64	20240216	184100	200966072	1795	1795	1795	1795	0
65	20240216	184000	200966072	1795	1795	1795	1795	0
66	20240216	183900	200966072	1795	1795	1795	1795	0
67	20240216	183800	200966072	1795	1795	1795	1795	0
68	20240216	183700	200966072	1795	1795	1795	1795	0
69	20240216	183600	200966072	1795	1795	1795	1795	0
70	20240216	183500	200966072	1795	1795	1795	1795	0
71	20240216	183400	200966072	1795	1795	1795	1795	0
72	20240216	183300	200966072	1795	1795	1795	1795	0
73	20240216	183200	200966072	1795	1795	1795	1795	0
74	20240216	183100	200966072	1795	1795	1795	1795	0
75	20240216	183000	200966072	1795	1795	1795	1795	0
76	20240216	182900	200966072	1795	1795	1795	1795	0
77	20240216	182800	200966072	1795	1795	1795	1795	0
78	20240216	182700	200966072	1795	1795	1795	1795	0
79	20240216	182600	200966072	1795	1795	1795	1795	0
80	20240216	182500	200966072	1795	1795	1795	1795	0
81	20240216	182400	200966072	1795	1795	1795	1795	0
82	20240216	182300	200966072	1795	1795	1795	1795	0
83	20240216	182200	200966072	1795	1795	1795	1795	0
84	20240216	182100	200966072	1795	1795	1795	1795	0
85	20240216	182000	200966072	1795	1795	1795	1795	0
86	20240216	181900	200966072	1795	1795	1795	1795	0
87	20240216	181800	200966072	1795	1795	1795	1795	0
88	20240216	181700	200966072	1795	1795	1795	1795	0
89	20240216	181600	200966072	1795	1795	1795	1795	0
90	20240216	181500	200966072	1795	1795	1795	1795	0
91	20240216	181400	200966072	1795	1795	1795	1795	0
92	20240216	181300	200966072	1795	1795	1795	1795	1681
93	20240216	181200	200966072	1795	1795	1795	1795	0
94	20240216	181100	200966072	1795	1795	1795	1795	0
95	20240216	181000	200966072	1795	1795	1795	1795	0
96	20240216	180900	200966072	1795	1795	1795	1795	0
97	20240216	180800	200966072	1795	1795	1795	1795	0
98	20240216	180700	200966072	1795	1795	1795	1795	0
99	20240216	180600	200966072	1795	1795	1795	1795	0
100	20240216	180500	200966072	1795	1795	1795	1795	0
101	20240216	180400	200966072	1795	1795	1795	1795	0
102	20240216	180300	200966072	1795	1795	1795	1795	0
103	20240216	180200	200966072	1795	1795	1795	1795	0
104	20240216	180100	200966072	1795	1795	1795	1795	0
105	20240216	180000	200966072	1795	1795	1795	1795	0
106	20240216	175900	200966072	1795	1795	1795	1795	0
107	20240216	175800	200966072	1795	1795	1795	1795	0
108	20240216	175700	200966072	1795	1795	1795	1795	0
109	20240216	175600	200966072	1795	1795	1795	1795	0
110	20240216	175500	200966072	1795	1795	1795	1795	0
111	20240216	175400	200966072	1795	1795	1795	1795	0
112	20240216	175300	200966072	1795	1795	1795	1795	0
113	20240216	175200	200966072	1795	1795	1795	1795	0
114	20240216	175100	200966072	1795	1795	1795	1795	0
115	20240216	175000	200966072	1795	1795	1795	1795	0
116	20240216	174900	200966072	1795	1795	1795	1795	0
117	20240216	174800	200966072	1795	1795	1795	1795	0
118	20240216	174700	200966072	1795	1795	1795	1795	0
119	20240216	174600	200966072	1795	1795	1795	1795	0
120	20240216	174500	200966072	1795	1795	1795	1795	0
121	20240216	174400	200966072	1795	1795	1795	1795	0
122	20240216	174300	200966072	1795	1795	1795	1795	1681
123	20240216	174200	200966072	1795	1795	1795	1795	0
124	20240216	174100	200966072	1795	1795	1795	1795	0
125	20240216	174000	200966072	1795	1795	1795	1795	0
126	20240216	173900	200966072	1795	1795	1795	1795	0
127	20240216	173800	200966072	1795	1795	1795	1795	0
128	20240216	173700	200966072	1795	1795	1795	1795	0
129	20240216	173600	200966072	1795	1795	1795	1795	0
130	20240216	173500	200966072	1795	1795	1795	1795	0
131	20240216	173400	200966072	1795	1795	1795	1795	0
132	20240216	173300	200966072	1795	1795	1795	1795	0
133	20240216	173200	200966072	1795	1795	1795	1795	0
134	20240216	173100	200966072	1795	1795	1795	1795	0
135	20240216	173000	200966072	1795	1795	1795	1795	0
136	20240216	172900	200966072	1795	1795	1795	1795	0
137	20240216	172800	200966072	1795	1795	1795	1795	0
138	20240216	172700	200966072	1795	1795	1795	1795	0
139	20240216	172600	200966072	1795	1795	1795	1795	0
140	20240216	172500	200966072	1795	1795	1795	1795	0
141	20240216	172400	200966072	1795	1795	1795	1795	0
142	20240216	172300	200966072	1795	1795	1795	1795	0
143	20240216	172200	200966072	1795	1795	1795	1795	0
144	20240216	172100	200966072	1795	1795	1795	1795	0
145	20240216	172000	200966072	1795	1795	1795	1795	0
146	20240216	171900	200966072	1795	1795	1795	1795	0
147	20240216	171800	200966072	1795	1795	1795	1795	0
148	20240216	171700	200966072	1795	1795	1795	1795	0
149	20240216	171600	200966072	1795	1795	1795	1795	0
150	20240216	171500	200966072	1795	1795	1795	1795	0
151	20240216	171400	200966072	1795	1795	1795	1795	0
152	20240216	171300	200966072	1795	1795	1795	1795	1681
153	20240216	171200	200966072	1795	1795	1795	1795	0
154	20240216	171100	200966072	1795	1795	1795	1795	0
155	20240216	171000	200966072	1795	1795	1795	1795	0
156	20240216	170900	200966072	1795	1795	1795	1795	0
157	20240216	170800	200966072	1795	1795	1795	1795	0
158	20240216	170700	200966072	1795	1795	1795	1795	0
159	20240216	170600	200966072	1795	1795	1795	1795	0
160	20240216	170500	200966072	1795	1795	1795	1795	0
161	20240216	170400	200966072	1795	1795	1795	1795	0
162	20240216	170300	200966072	1795	1795	1795	1795	0
163	20240216	170200	200966072	1795	1795	1795	1795	0
164	20240216	170100	200966072	1795	1795	1795	1795	0
165	20240216	170000	200966072	1795	1795	1795	1795	0
166	20240216	165900	200966072	1795	1795	1795	1795	0
167	20240216	165800	200966072	1795	1795	1795	1795	0
168	20240216	165700	200966072	1795	1795	1795	1795	0
169	20240216	165600	200966072	1795	1795	1795	1795	0
170	20240216	165500	200966072	1795	1795	1795	1795	0
171	20240216	165400	200966072	1795	1795	1795	1795	0
172	20240216	165300	200966072	1795	1795	1795	1795	0
173	20240216	165200	200966072	1795	1795	1795	1795	0
174	20240216	165100	200966072	1795	1795	1795	1795	0
175	20240216	165000	200966072	1795	1795	1795	1795	0
176	20240216	164900	200966072	1795	1795	1795	1795	0
177	20240216	164800	200966072	1795	1795	1795	1795	0
178	20240216	164700	200966072	1795	1795	1795	1795	0
179	20240216	164600	200966072	1795	1795	1795	1795	0
180	20240216	164500	200966072	1795	1795	1795	1795	0
181	20240216	164400	200966072	1795	1795	1795	1795	0
182	20240216	164300	200966072	1795	1795	1795	1795	1681
183	20240216	164200	200966072	1795	1795	1795	1795	0
184	20240216	164100	200966072	1795	1795	1795	1795	0
185	20240216	164000	200966072	1795	1795	1795	1795	0
186	20240216	163900	200966072	1795	1795	1795	1795	0
187	20240216	163800	200966072	1795	1795	1795	1795	0
188	20240216	163700	200966072	1795	1795	1795	1795	0
189	20240216	163600	200966072	1795	1795	1795	1795	0
190	20240216	163500	200966072	1795	1795	1795	1795	0
191	20240216	163400	200966072	1795	1795	1795	1795	0
192	20240216	163300	200966072	1795	1795	1795	1795	0
193	20240216	163200	200966072	1795	1795	1795	1795	0
194	20240216	163100	200966072	1795	1795	1795	1795	0
195	20240216	163000	200966072	1795	1795	1795	1795	0
196	20240216	162900	200966072	1795	1795	1795	1795	0
197	20240216	162800	200966072	1795	1795	1795	1795	0
198	20240216	162700	200966072	1795	1795	1795	1795	0
199	20240216	162600	200966072	1795	1795	1795	1795	0
200	20240216	162500	200966072	1795	1795	1795	1795	0
201	20240216	162400	200966072	1795	1795	1795	1795	0
202	20240216	162300	200966072	1795	1795	1795	1795	0
203	20240216	162200	200966072	1795	1795	1795	1795	0
204	20240216	162100	200966072	1795	1795	1795	1795	0
205	20240216	162000	200966072	1795	1795	1795	1795	0
206	20240216	161900	200966072	1795	1795	1795	1795	0
207	20240216	161800	200966072	1795	1795	1795	1795	0
208	20240216	161700	200966072	1795	1795	1795	1795	0
209	20240216	161600	200966072	1795	1795	1795	1795	0
210	20240216	161500	200966072	1795	1795	1795	1795	0
211	20240216	161400	200966072	1795	1795	1795	1795	0
212	20240216	161300	200966072	1795	1795	1795	1795	1681
213	20240216	161200	200966072	1795	1795	1795	1795	0
214	20240216	161100	200966072	1795	1795	1795	1795	0
215	20240216	161000	200966072	1795	1795	1795	1795	0
216	20240216	160900	200966072	1795	1795	1795	1795	0
217	20240216	160800	200966072	1795	1795	1795	1795	0
218	20240216	160700	200966072	1795	1795	1795	1795	0
219	20240216	160600	200966072	1795	1795	1795	1795	0
220	20240216	160500	200966072	1795	1795	1795	1795	0
221	20240216	160400	200966072	1795	1795	1795	1795	0
222	20240216	160300	200966072	1795	1795	1795	1795	0
223	20240216	160200	200966072	1795	1795	1795	1795	0
224	20240216	160100	200966072	1795	1795	1795	1795	0
225	20240216	160000	200966072	1795	1795	1795	1795	0
226	20240216	155900	200966072	1795	1795	1795	1795	0
227	20240216	155800	200966072	1795	1795	1795	1795	0
228	20240216	155700	200966072	1795	1795	1795	1795	0
229	20240216	155600	200966072	1795	1795	1795	1795	0
230	20240216	155500	200966072	1795	1795	1795	1795	0
231	20240216	155400	200966072	1795	1795	1795	1795	0
232	20240216	155300	200966072	1795	1795	1795	1795	0
233	20240216	155200	200966072	1795	1795	1795	1795	0
234	20240216	155100	200966072	1795	1795	1795	1795	0
235	20240216	155000	200966072	1795	1795	1795	1795	0
236	20240216	154900	200966072	1795	1795	1795	1795	0
237	20240216	154800	200966072	1795	1795	1795	1795	0
238	20240216	154700	200966072	1795	1795	1795	1795	0
239	20240216	154600	200966072	1795	1795	1795	1795	0
240	20240216	154500	200966072	1795	1795	1795	1795	0
241	20240216	154400	200966072	1795	1795	1795	1795	0
242	20240216	154300	200966072	1795	1795	1795	1795	1681
243	20240216	154200	200966072	1795	1795	1795	1795	0
244	20240216	154100	200966072	1795	1795	1795	1795	0
245	20240216	154000	200966072	1795	1795	1795	1795	0
246	20240216	153900	200966072	1795	1795	1795	1795	0
247	20240216	153800	200966072	1795	1795	1795	1795	0
248	20240216	153700	200966072	1795	1795	1795	1795	0
249	20240216	153600	200966072	1795	1795	1795	1795	0
250	20240216	153500	200966072	1795	1795	1795	1795	0
251	20240216	153400	200966072	1795	1795	1795	1795	0
252	20240216	153300	200966072	1795	1795	1795	1795	0
253	20240216	153200	200966072	1795	1795	1795	1795	0
254	20240216	153100	200966072	1795	1795	1795	1795	0
255	20240216	153000	200966072	1795	1795	1795	1795	1681
256	20240216	152900	197948677	1800	1800	1800	1800	0
257	20240216	152800	197948677	1800	1800	1800	1800	0
258	20240216	152700	197948677	1800	1800	1800	1800	0
259	20240216	152600	197948677	1800	1800	1800	1800	0
260	20240216	152500	197948677	1800	1800	1800	1800	0
261	20240216	152400	197948677	1800	1800	1800	1800	0
262	20240216	152300	197948677	1800	1800	1800	1800	0
263	20240216	152200	197948677	1800	1800	1800	1800	0
264	20240216	152100	197948677	1800	1800	1800	1800	0
265	20240216	152000	197948677	1800	1800	1800	1800	0
266	20240216	151900	197948677	1800	1800	1800	1800	0
267	20240216	151800	197948677	1800	1803	1805	1800	6822
268	20240216	151700	185663838	1804	1803	1804	1800	1517
269	20240216	151600	182932241	1804	1805	1807	1803	309
270	20240216	151500	182374515	1805	1807	1807	1805	114
271	20240216	151400	182168552	1807	1807	1807	1807	0
272	20240216	151300	182168552	1807	1807	1807	1807	11
273	20240216	151200	182148675	1810	1807	1810	1807	2
274	20240216	151100	182145058	1807	1807	1807	1807	30
275	20240216	151000	182090848	1807	1807	1807	1807	1
276	20240216	150900	182089041	1803	1803	1803	1803	0
277	20240216	150800	182089041	1803	1803	1803	1803	0
278	20240216	150700	182089041	1803	1803	1803	1803	0
279	20240216	150600	182089041	1803	1803	1803	1803	0
280	20240216	150500	182089041	1803	1807	1807	1803	90
281	20240216	150400	181926667	1806	1806	1806	1806	0
282	20240216	150300	181926667	1806	1806	1806	1806	0
283	20240216	150200	181926667	1806	1806	1806	1806	0
284	20240216	150100	181926667	1806	1806	1806	1806	0
285	20240216	150000	181926667	1806	1806	1806	1806	0
286	20240216	145900	181926667	1806	1806	1806	1806	10
287	20240216	145800	181908607	1806	1806	1806	1806	0
288	20240216	145700	181908607	1806	1806	1806	1806	0
289	20240216	145600	181908607	1806	1806	1806	1806	0
290	20240216	145500	181908607	1806	1806	1806	1806	0
291	20240216	145400	181908607	1806	1806	1806	1806	1
292	20240216	145300	181906801	1809	1809	1809	1809	0
293	20240216	145200	181906801	1809	1809	1809	1809	0
294	20240216	145100	181906801	1809	1809	1809	1809	24
295	20240216	145000	181863385	1803	1803	1803	1803	0
296	20240216	144900	181863385	1803	1803	1803	1803	0
297	20240216	144800	181863385	1803	1803	1803	1803	0
298	20240216	144700	181863385	1803	1803	1803	1803	0
299	20240216	144600	181863385	1803	1803	1803	1803	0
300	20240216	144500	181863385	1803	1803	1803	1803	0
301	20240216	144400	181863385	1803	1803	1803	1803	0
302	20240216	144300	181863385	1803	1803	1803	1803	0
303	20240216	144200	181863385	1803	1803	1803	1803	0
304	20240216	144100	181863385	1803	1803	1803	1803	0
305	20240216	144000	181863385	1803	1803	1803	1803	0
306	20240216	143900	181863385	1803	1803	1803	1803	0
307	20240216	143800	181863385	1803	1803	1803	1803	0
308	20240216	143700	181863385	1803	1803	1803	1803	0
309	20240216	143600	181863385	1803	1803	1803	1803	0
310	20240216	143500	181863385	1803	1803	1803	1803	10
311	20240216	143400	181845355	1803	1803	1803	1803	0
312	20240216	143300	181845355	1803	1804	1804	1803	1800
313	20240216	143200	178599891	1819	1819	1819	1818	1266
314	20240216	143100	176297043	1819	1819	1819	1819	0
315	20240216	143000	176297043	1819	1819	1819	1819	1
316	20240216	142900	176295224	1803	1803	1803	1803	0
317	20240216	142800	176295224	1803	1803	1803	1803	0
318	20240216	142700	176295224	1803	1803	1803	1803	0
319	20240216	142600	176295224	1803	1803	1803	1803	150
320	20240216	142500	176024774	1803	1803	1803	1803	0
321	20240216	142400	176024774	1803	1803	1803	1803	9
322	20240216	142300	176008547	1803	1803	1803	1803	0
323	20240216	142200	176008547	1803	1803	1803	1803	0
324	20240216	142100	176008547	1803	1804	1804	1803	997
325	20240216	142000	174210944	1803	1817	1817	1802	6500
326	20240216	141900	162455517	1815	1815	1815	1815	0
327	20240216	141800	162455517	1815	1815	1815	1815	0
328	20240216	141700	162455517	1815	1815	1815	1815	0
329	20240216	141600	162455517	1815	1815	1815	1815	0
330	20240216	141500	162455517	1815	1815	1815	1815	0
331	20240216	141400	162455517	1815	1815	1815	1815	316
332	20240216	141300	161881977	1823	1823	1823	1823	0
333	20240216	141200	161881977	1823	1823	1823	1823	0
334	20240216	141100	161881977	1823	1823	1823	1823	0
335	20240216	141000	161881977	1823	1823	1823	1823	1
336	20240216	140900	161880154	1823	1823	1823	1823	1
337	20240216	140800	161878331	1823	1823	1823	1823	0
338	20240216	140700	161878331	1823	1823	1823	1823	0
339	20240216	140600	161878331	1823	1823	1823	1823	5
340	20240216	140500	161869216	1823	1823	1823	1823	0
341	20240216	140400	161869216	1823	1823	1823	1823	1
342	20240216	140300	161867393	1823	1823	1823	1823	39
343	20240216	140200	161796296	1824	1824	1824	1824	0
344	20240216	140100	161796296	1824	1824	1824	1824	0
345	20240216	140000	161796296	1824	1821	1824	1814	114
346	20240216	135900	161589220	1824	1824	1824	1824	0
347	20240216	135800	161589220	1824	1824	1824	1824	0
348	20240216	135700	161589220	1824	1824	1824	1824	1
349	20240216	135600	161587396	1823	1823	1823	1823	0
350	20240216	135500	161587396	1823	1823	1823	1823	0
351	20240216	135400	161587396	1823	1823	1823	1823	0
352	20240216	135300	161587396	1823	1823	1823	1823	0
353	20240216	135200	161587396	1823	1823	1823	1823	0
354	20240216	135100	161587396	1823	1823	1823	1823	0
355	20240216	135000	161587396	1823	1823	1823	1823	1
356	20240216	134900	161585573	1822	1822	1822	1822	5
357	20240216	134800	161576463	1821	1820	1821	1820	115
358	20240216	134700	161367162	1820	1820	1820	1820	100
359	20240216	134600	161185162	1820	1820	1820	1820	0
360	20240216	134500	161185162	1820	1820	1820	1820	43
361	20240216	134400	161106902	1819	1818	1819	1818	379
362	20240216	134300	160417832	1818	1814	1818	1814	627
363	20240216	134200	159279191	1814	1814	1814	1814	0
364	20240216	134100	159279191	1814	1814	1815	1814	109
365	20240216	134000	159081406	1804	1804	1804	1804	0
366	20240216	133900	159081406	1804	1804	1804	1804	0
367	20240216	133800	159081406	1804	1804	1804	1804	0
368	20240216	133700	159081406	1804	1804	1804	1804	30
369	20240216	133600	159027286	1802	1802	1802	1802	0
370	20240216	133500	159027286	1802	1802	1802	1802	0
371	20240216	133400	159027286	1802	1802	1802	1802	0
372	20240216	133300	159027286	1802	1802	1802	1802	0
373	20240216	133200	159027286	1802	1802	1802	1802	0
374	20240216	133100	159027286	1802	1805	1805	1800	529
375	20240216	133000	158074928	1800	1800	1800	1800	0
376	20240216	132900	158074928	1800	1800	1800	1800	0
377	20240216	132800	158074928	1800	1800	1800	1800	0
378	20240216	132700	158074928	1800	1800	1800	1800	0
379	20240216	132600	158074928	1800	1812	1812	1800	200
380	20240216	132500	157714572	1812	1813	1813	1812	10
381	20240216	132400	157696451	1814	1814	1814	1814	0
382	20240216	132300	157696451	1814	1814	1814	1814	0
383	20240216	132200	157696451	1814	1814	1814	1814	4
384	20240216	132100	157689195	1814	1814	1814	1814	0
385	20240216	132000	157689195	1814	1814	1815	1814	11
386	20240216	131900	157669240	1815	1814	1815	1814	93
387	20240216	131800	157500455	1815	1815	1815	1815	0
388	20240216	131700	157500455	1815	1815	1815	1815	0
389	20240216	131600	157500455	1815	1815	1815	1815	0
390	20240216	131500	157500455	1815	1815	1815	1815	0
391	20240216	131400	157500455	1815	1815	1815	1815	0
392	20240216	131300	157500455	1815	1815	1815	1815	0
393	20240216	131200	157500455	1815	1815	1815	1815	0
394	20240216	131100	157500455	1815	1815	1815	1815	0
395	20240216	131000	157500455	1815	1815	1815	1815	0
396	20240216	130900	157500455	1815	1815	1815	1815	0
397	20240216	130800	157500455	1815	1815	1815	1815	0
398	20240216	130700	157500455	1815	1815	1815	1815	0
399	20240216	130600	157500455	1815	1815	1815	1815	0
400	20240216	130500	157500455	1815	1815	1815	1815	0
401	20240216	130400	157500455	1815	1815	1815	1815	0
402	20240216	130300	157500455	1815	1815	1815	1815	0
403	20240216	130200	157500455	1815	1815	1815	1815	0
404	20240216	130100	157500455	1815	1815	1815	1815	0
405	20240216	130000	157500455	1815	1814	1815	1814	1000
406	20240216	125900	155685650	1814	1814	1814	1813	311
407	20240216	125800	155121500	1814	1814	1814	1814	3
408	20240216	125700	155116058	1814	1814	1814	1814	3
409	20240216	125600	155110616	1815	1815	1815	1815	100
410	20240216	125500	154929116	1815	1815	1815	1815	0
411	20240216	125400	154929116	1815	1815	1815	1815	1
412	20240216	125300	154927301	1814	1810	1814	1810	162
413	20240216	125200	154634072	1810	1808	1810	1808	3
414	20240216	125100	154628645	1807	1801	1807	1801	1267
415	20240216	125000	152344722	1800	1800	1800	1800	118
416	20240216	124900	152132322	1801	1801	1801	1801	0
417	20240216	124800	152132322	1801	1801	1801	1801	0
418	20240216	124700	152132322	1801	1801	1801	1801	0
419	20240216	124600	152132322	1801	1799	1801	1799	2873
420	20240216	124500	146961249	1799	1799	1799	1799	0
421	20240216	124400	146961249	1799	1799	1799	1799	129
422	20240216	124300	146729178	1799	1799	1799	1799	0
423	20240216	124200	146729178	1799	1799	1799	1799	33
424	20240216	124100	146669811	1799	1799	1799	1799	503
425	20240216	124000	145764914	1800	1800	1800	1800	0
426	20240216	123900	145764914	1800	1800	1800	1800	0
427	20240216	123800	145764914	1800	1800	1800	1800	0
428	20240216	123700	145764914	1800	1800	1800	1800	0
429	20240216	123600	145764914	1800	1800	1800	1800	0
430	20240216	123500	145764914	1800	1800	1800	1800	0
431	20240216	123400	145764914	1800	1800	1800	1800	14
432	20240216	123300	145739714	1800	1800	1800	1800	1
433	20240216	123200	145737914	1800	1800	1800	1800	0
434	20240216	123100	145737914	1800	1800	1800	1800	0
435	20240216	123000	145737914	1800	1800	1800	1800	0
436	20240216	122900	145737914	1800	1800	1800	1800	0
437	20240216	122800	145737914	1800	1800	1800	1800	0
438	20240216	122700	145737914	1800	1800	1800	1800	0
439	20240216	122600	145737914	1800	1800	1800	1800	0
440	20240216	122500	145737914	1800	1800	1800	1800	0
441	20240216	122400	145737914	1800	1800	1800	1800	0
442	20240216	122300	145737914	1800	1800	1800	1800	0
443	20240216	122200	145737914	1800	1800	1800	1800	0
444	20240216	122100	145737914	1800	1800	1800	1800	0
445	20240216	122000	145737914	1800	1799	1800	1799	61
446	20240216	121900	145628124	1799	1799	1799	1799	0
447	20240216	121800	145628124	1799	1799	1799	1799	0
448	20240216	121700	145628124	1799	1799	1799	1799	0
449	20240216	121600	145628124	1799	1799	1799	1799	0
450	20240216	121500	145628124	1799	1799	1799	1799	0
451	20240216	121400	145628124	1799	1799	1799	1799	4
452	20240216	121300	145620928	1792	1792	1792	1792	1
453	20240216	121200	145619136	1792	1792	1792	1792	0
454	20240216	121100	145619136	1792	1792	1792	1792	1
455	20240216	121000	145617344	1792	1792	1792	1792	0
456	20240216	120900	145617344	1792	1792	1792	1792	4
457	20240216	120800	145610176	1792	1793	1793	1792	192
458	20240216	120700	145266013	1793	1793	1793	1793	200
459	20240216	120600	144907413	1793	1793	1793	1793	0
460	20240216	120500	144907413	1793	1793	1793	1793	0
461	20240216	120400	144907413	1793	1793	1793	1793	0
462	20240216	120300	144907413	1793	1793	1793	1793	1
463	20240216	120200	144905620	1802	1802	1802	1802	0
464	20240216	120100	144905620	1802	1802	1802	1802	0
465	20240216	120000	144905620	1802	1801	1802	1801	30
466	20240216	115900	144851585	1802	1802	1802	1802	0
467	20240216	115800	144851585	1802	1802	1802	1802	0
468	20240216	115700	144851585	1802	1802	1802	1802	0
469	20240216	115600	144851585	1802	1802	1802	1802	0
470	20240216	115500	144851585	1802	1802	1802	1802	5
471	20240216	115400	144842575	1802	1802	1802	1802	0
472	20240216	115300	144842575	1802	1802	1802	1802	0
473	20240216	115200	144842575	1802	1802	1802	1802	0
474	20240216	115100	144842575	1802	1802	1802	1802	100
475	20240216	115000	144662375	1804	1804	1804	1804	0
476	20240216	114900	144662375	1804	1804	1804	1804	0
477	20240216	114800	144662375	1804	1804	1804	1804	0
478	20240216	114700	144662375	1804	1804	1804	1804	0
479	20240216	114600	144662375	1804	1804	1804	1804	0
480	20240216	114500	144662375	1804	1804	1804	1804	0
481	20240216	114400	144662375	1804	1800	1804	1799	3091
482	20240216	114300	139098736	1804	1790	1804	1790	467
483	20240216	114200	138259294	1790	1790	1790	1790	1360
484	20240216	114100	135824894	1789	1790	1790	1789	233
485	20240216	114000	135407848	1790	1797	1797	1790	2002
486	20240216	113900	131814866	1798	1800	1800	1798	3793
487	20240216	113800	124988468	1803	1803	1803	1803	0
488	20240216	113700	124988468	1803	1803	1803	1803	0
489	20240216	113600	124988468	1803	1803	1803	1803	0
490	20240216	113500	124988468	1803	1803	1803	1803	0
491	20240216	113400	124988468	1803	1803	1803	1803	2
492	20240216	113300	124984862	1803	1800	1804	1800	52
493	20240216	113200	124891231	1800	1804	1804	1800	220
494	20240216	113100	124495227	1800	1800	1800	1800	0
495	20240216	113000	124495227	1800	1800	1800	1800	0
496	20240216	112900	124495227	1800	1800	1800	1800	2121
497	20240216	112800	120677427	1801	1804	1804	1801	357
498	20240216	112700	120034158	1805	1805	1805	1805	0
499	20240216	112600	120034158	1805	1808	1808	1805	1047
500	20240216	112500	118144291	1816	1816	1816	1816	0
501	20240216	112400	118144291	1816	1816	1816	1816	0
502	20240216	112300	118144291	1816	1816	1816	1816	0
503	20240216	112200	118144291	1816	1816	1816	1816	0
504	20240216	112100	118144291	1816	1816	1816	1816	6
505	20240216	112000	118133395	1817	1817	1817	1817	0
506	20240216	111900	118133395	1817	1817	1817	1817	0
507	20240216	111800	118133395	1817	1817	1817	1817	0
508	20240216	111700	118133395	1817	1817	1817	1817	0
509	20240216	111600	118133395	1817	1817	1817	1817	0
510	20240216	111500	118133395	1817	1817	1817	1817	1
511	20240216	111400	118131578	1809	1810	1810	1809	5814
512	20240216	111300	107608839	1810	1810	1810	1810	3000
513	20240216	111200	102178839	1810	1810	1810	1810	0
514	20240216	111100	102178839	1810	1810	1810	1810	1467
515	20240216	111000	99523569	1818	1818	1818	1818	93
516	20240216	110900	99354495	1818	1818	1818	1818	3
517	20240216	110800	99349041	1818	1818	1818	1818	0
518	20240216	110700	99349041	1818	1818	1818	1818	0
519	20240216	110600	99349041	1818	1818	1818	1818	0
520	20240216	110500	99349041	1818	1810	1818	1810	299
521	20240216	110400	98807843	1810	1810	1810	1810	0
522	20240216	110300	98807843	1810	1810	1810	1810	378
523	20240216	110200	98123663	1810	1814	1814	1810	1054
524	20240216	110100	96213814	1814	1814	1814	1814	0
525	20240216	110000	96213814	1814	1815	1815	1814	20
526	20240216	105900	96177533	1818	1818	1818	1818	0
527	20240216	105800	96177533	1818	1818	1818	1818	85
528	20240216	105700	96023003	1820	1820	1820	1820	0
529	20240216	105600	96023003	1820	1820	1820	1820	0
530	20240216	105500	96023003	1820	1820	1820	1820	0
531	20240216	105400	96023003	1820	1820	1820	1820	0
532	20240216	105300	96023003	1820	1820	1820	1820	0
533	20240216	105200	96023003	1820	1820	1820	1820	0
534	20240216	105100	96023003	1820	1820	1820	1820	0
535	20240216	105000	96023003	1820	1820	1820	1820	20
536	20240216	104900	95986603	1813	1813	1813	1813	0
537	20240216	104800	95986603	1813	1812	1813	1812	1181
538	20240216	104700	93845451	1811	1811	1811	1811	0
539	20240216	104600	93845451	1811	1811	1811	1811	0
540	20240216	104500	93845451	1811	1810	1811	1810	1500
541	20240216	104400	91129951	1810	1814	1814	1810	1049
542	20240216	104300	89230886	1820	1820	1820	1820	1
543	20240216	104200	89229066	1823	1823	1823	1823	0
544	20240216	104100	89229066	1823	1823	1823	1823	0
545	20240216	104000	89229066	1823	1823	1823	1823	0
546	20240216	103900	89229066	1823	1823	1823	1823	0
547	20240216	103800	89229066	1823	1823	1823	1823	0
548	20240216	103700	89229066	1823	1823	1823	1823	160
549	20240216	103600	88937386	1823	1823	1823	1823	29
550	20240216	103500	88884519	1823	1823	1823	1823	0
551	20240216	103400	88884519	1823	1823	1823	1823	1
552	20240216	103300	88882696	1813	1813	1813	1813	0
553	20240216	103200	88882696	1813	1813	1813	1813	1
554	20240216	103100	88880883	1824	1824	1824	1824	1
555	20240216	103000	88879059	1826	1819	1826	1819	52
556	20240216	102900	88784458	1820	1824	1824	1820	94
557	20240216	102800	88613258	1820	1820	1820	1820	0
558	20240216	102700	88613258	1820	1820	1820	1820	30
559	20240216	102600	88558658	1824	1824	1824	1824	0
560	20240216	102500	88558658	1824	1824	1824	1824	0
561	20240216	102400	88558658	1824	1823	1824	1823	60
562	20240216	102300	88449267	1825	1825	1825	1825	0
563	20240216	102200	88449267	1825	1825	1825	1825	0
564	20240216	102100	88449267	1825	1825	1825	1825	0
565	20240216	102000	88449267	1825	1825	1825	1825	0
566	20240216	101900	88449267	1825	1825	1825	1825	5
567	20240216	101800	88440142	1813	1826	1826	1813	57
568	20240216	101700	88336431	1826	1826	1826	1826	0
569	20240216	101600	88336431	1826	1826	1826	1826	0
570	20240216	101500	88336431	1826	1826	1826	1826	150
571	20240216	101400	88062531	1826	1826	1826	1826	0
572	20240216	101300	88062531	1826	1826	1826	1826	0
573	20240216	101200	88062531	1826	1826	1826	1826	0
574	20240216	101100	88062531	1826	1826	1826	1826	0
575	20240216	101000	88062531	1826	1826	1826	1826	1
576	20240216	100900	88060705	1826	1826	1826	1826	1
577	20240216	100800	88058879	1828	1828	1828	1828	0
578	20240216	100700	88058879	1828	1828	1828	1828	0
579	20240216	100600	88058879	1828	1828	1828	1828	73
580	20240216	100500	87925435	1828	1820	1828	1820	501
581	20240216	100400	87011266	1817	1817	1817	1817	0
582	20240216	100300	87011266	1817	1817	1817	1817	4
583	20240216	100200	87003998	1815	1815	1815	1815	0
584	20240216	100100	87003998	1815	1816	1816	1815	100
585	20240216	100000	86822472	1811	1811	1811	1811	0
586	20240216	095900	86822472	1811	1817	1827	1810	726
587	20240216	095800	85506588	1829	1818	1830	1818	261
588	20240216	095700	85029050	1832	1832	1832	1832	0
589	20240216	095600	85029050	1832	1832	1832	1832	0
590	20240216	095500	85029050	1832	1832	1832	1832	2
591	20240216	095400	85025386	1834	1812	1834	1811	720
592	20240216	095300	83719420	1835	1834	1835	1809	1423
593	20240216	095200	81134952	1836	1836	1836	1836	0
594	20240216	095100	81134952	1836	1836	1836	1836	0
595	20240216	095000	81134952	1836	1836	1836	1836	544
596	20240216	094900	80136168	1836	1841	1841	1836	821
597	20240216	094800	78625647	1841	1842	1842	1841	89
598	20240216	094700	78461768	1841	1842	1842	1841	251
599	20240216	094600	77999662	1841	1847	1847	1841	572
600	20240216	094500	76946105	1842	1842	1842	1842	1
601	20240216	094400	76944263	1842	1842	1842	1841	189
602	20240216	094300	76596155	1841	1838	1841	1838	642
603	20240216	094200	75416093	1838	1851	1851	1838	5164
604	20240216	094100	65881162	1855	1855	1855	1855	501
605	20240216	094000	64951807	1855	1852	1855	1850	2540
606	20240216	093900	60241171	1854	1855	1855	1854	65
607	20240216	093800	60120605	1855	1851	1855	1851	7
608	20240216	093700	60107644	1856	1856	1856	1856	6
609	20240216	093600	60096508	1856	1856	1856	1856	100
610	20240216	093500	59910908	1848	1852	1852	1848	1219
611	20240216	093400	57655806	1857	1857	1857	1857	965
612	20240216	093300	55863801	1857	1858	1858	1851	1372
613	20240216	093200	53319643	1851	1852	1852	1851	192
614	20240216	093100	52964250	1859	1855	1859	1855	600
615	20240216	093000	51849990	1856	1855	1856	1855	119
616	20240216	092900	51629136	1856	1849	1858	1849	1950
617	20240216	092800	48016380	1847	1833	1847	1833	2889
618	20240216	092700	42702577	1833	1820	1833	1820	3705
619	20240216	092600	35930318	1820	1819	1820	1819	2078
620	20240216	092500	32148395	1820	1820	1820	1820	160
621	20240216	092400	31857195	1820	1820	1820	1820	0
622	20240216	092300	31857195	1820	1808	1820	1808	20
623	20240216	092200	31821023	1820	1820	1820	1820	0
624	20240216	092100	31821023	1820	1820	1820	1820	27
625	20240216	092000	31771883	1826	1826	1826	1826	0
626	20240216	091900	31771883	1826	1826	1826	1826	0
627	20240216	091800	31771883	1826	1807	1826	1807	2
628	20240216	091700	31768250	1830	1807	1830	1807	2
629	20240216	091600	31764613	1830	1830	1830	1819	156
630	20240216	091500	31480827	1805	1834	1834	1804	938
631	20240216	091400	29774645	1830	1830	1830	1830	6
632	20240216	091300	29763665	1830	1830	1830	1830	299
633	20240216	091200	29216495	1825	1822	1826	1821	3588
634	20240216	091100	22669836	1823	1823	1823	1823	190
635	20240216	091000	22323466	1823	1821	1825	1821	3100
636	20240216	090900	16666410	1820	1815	1820	1815	1238
637	20240216	090800	14414241	1810	1810	1810	1810	0
638	20240216	090700	14414241	1810	1795	1810	1795	3210
639	20240216	090600	8627086	1795	1785	1795	1785	1080
640	20240216	090500	6692134	1784	1784	1784	1784	22
641	20240216	090400	6652886	1784	1784	1784	1784	31
642	20240216	090300	6597582	1762	1784	1784	1762	797
643	20240216	090200	5188783	1784	1784	1784	1784	0
644	20240216	090100	5188783	1784	1784	1785	1784	2000
645	20240216	090000	1619963	1785	1780	1785	1770	911