KissMeData/003310/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183900	143093248	1696	1696	1696	1696	2239
3	20240215	183800	143093248	1696	1696	1696	1696	0
4	20240215	183700	143093248	1696	1696	1696	1696	0
5	20240215	183600	143093248	1696	1696	1696	1696	0
6	20240215	183500	143093248	1696	1696	1696	1696	0
7	20240215	183400	143093248	1696	1696	1696	1696	0
8	20240215	183300	143093248	1696	1696	1696	1696	0
9	20240215	183200	143093248	1696	1696	1696	1696	0
10	20240215	183100	143093248	1696	1696	1696	1696	0
11	20240215	183000	143093248	1696	1696	1696	1696	0
12	20240215	182900	143093248	1696	1696	1696	1696	0
13	20240215	182800	143093248	1696	1696	1696	1696	0
14	20240215	182700	143093248	1696	1696	1696	1696	0
15	20240215	182600	143093248	1696	1696	1696	1696	0
16	20240215	182500	143093248	1696	1696	1696	1696	0
17	20240215	182400	143093248	1696	1696	1696	1696	0
18	20240215	182300	143093248	1696	1696	1696	1696	0
19	20240215	182200	143093248	1696	1696	1696	1696	0
20	20240215	182100	143093248	1696	1696	1696	1696	0
21	20240215	182000	143093248	1696	1696	1696	1696	0
22	20240215	181900	143093248	1696	1696	1696	1696	0
23	20240215	181800	143093248	1696	1696	1696	1696	0
24	20240215	181700	143093248	1696	1696	1696	1696	0
25	20240215	181600	143093248	1696	1696	1696	1696	0
26	20240215	181500	143093248	1696	1696	1696	1696	0
27	20240215	181400	143093248	1696	1696	1696	1696	0
28	20240215	181300	143093248	1696	1696	1696	1696	0
29	20240215	181200	143093248	1696	1696	1696	1696	0
30	20240215	181100	143093248	1696	1696	1696	1696	0
31	20240215	181000	143093248	1696	1696	1696	1696	0
32	20240215	180900	143093248	1696	1696	1696	1696	2239
33	20240215	180800	143093248	1696	1696	1696	1696	0
34	20240215	180700	143093248	1696	1696	1696	1696	0
35	20240215	180600	143093248	1696	1696	1696	1696	0
36	20240215	180500	143093248	1696	1696	1696	1696	0
37	20240215	180400	143093248	1696	1696	1696	1696	0
38	20240215	180300	143093248	1696	1696	1696	1696	0
39	20240215	180200	143093248	1696	1696	1696	1696	0
40	20240215	180100	143093248	1696	1696	1696	1696	0
41	20240215	180000	143093248	1696	1696	1696	1696	0
42	20240215	175900	143093248	1696	1696	1696	1696	0
43	20240215	175800	143093248	1696	1696	1696	1696	0
44	20240215	175700	143093248	1696	1696	1696	1696	0
45	20240215	175600	143093248	1696	1696	1696	1696	0
46	20240215	175500	143093248	1696	1696	1696	1696	0
47	20240215	175400	143093248	1696	1696	1696	1696	0
48	20240215	175300	143093248	1696	1696	1696	1696	0
49	20240215	175200	143093248	1696	1696	1696	1696	0
50	20240215	175100	143093248	1696	1696	1696	1696	0
51	20240215	175000	143093248	1696	1696	1696	1696	0
52	20240215	174900	143093248	1696	1696	1696	1696	0
53	20240215	174800	143093248	1696	1696	1696	1696	0
54	20240215	174700	143093248	1696	1696	1696	1696	0
55	20240215	174600	143093248	1696	1696	1696	1696	0
56	20240215	174500	143093248	1696	1696	1696	1696	0
57	20240215	174400	143093248	1696	1696	1696	1696	0
58	20240215	174300	143093248	1696	1696	1696	1696	0
59	20240215	174200	143093248	1696	1696	1696	1696	0
60	20240215	174100	143093248	1696	1696	1696	1696	0
61	20240215	174000	143093248	1696	1696	1696	1696	0
62	20240215	173900	143093248	1696	1696	1696	1696	2239
63	20240215	173800	143093248	1696	1696	1696	1696	0
64	20240215	173700	143093248	1696	1696	1696	1696	0
65	20240215	173600	143093248	1696	1696	1696	1696	0
66	20240215	173500	143093248	1696	1696	1696	1696	0
67	20240215	173400	143093248	1696	1696	1696	1696	0
68	20240215	173300	143093248	1696	1696	1696	1696	0
69	20240215	173200	143093248	1696	1696	1696	1696	0
70	20240215	173100	143093248	1696	1696	1696	1696	0
71	20240215	173000	143093248	1696	1696	1696	1696	0
72	20240215	172900	143093248	1696	1696	1696	1696	0
73	20240215	172800	143093248	1696	1696	1696	1696	0
74	20240215	172700	143093248	1696	1696	1696	1696	0
75	20240215	172600	143093248	1696	1696	1696	1696	0
76	20240215	172500	143093248	1696	1696	1696	1696	0
77	20240215	172400	143093248	1696	1696	1696	1696	0
78	20240215	172300	143093248	1696	1696	1696	1696	0
79	20240215	172200	143093248	1696	1696	1696	1696	0
80	20240215	172100	143093248	1696	1696	1696	1696	0
81	20240215	172000	143093248	1696	1696	1696	1696	0
82	20240215	171900	143093248	1696	1696	1696	1696	0
83	20240215	171800	143093248	1696	1696	1696	1696	0
84	20240215	171700	143093248	1696	1696	1696	1696	0
85	20240215	171600	143093248	1696	1696	1696	1696	0
86	20240215	171500	143093248	1696	1696	1696	1696	0
87	20240215	171400	143093248	1696	1696	1696	1696	0
88	20240215	171300	143093248	1696	1696	1696	1696	0
89	20240215	171200	143093248	1696	1696	1696	1696	0
90	20240215	171100	143093248	1696	1696	1696	1696	0
91	20240215	171000	143093248	1696	1696	1696	1696	0
92	20240215	170900	143093248	1696	1696	1696	1696	2239
93	20240215	170800	143093248	1696	1696	1696	1696	0
94	20240215	170700	143093248	1696	1696	1696	1696	0
95	20240215	170600	143093248	1696	1696	1696	1696	0
96	20240215	170500	143093248	1696	1696	1696	1696	0
97	20240215	170400	143093248	1696	1696	1696	1696	0
98	20240215	170300	143093248	1696	1696	1696	1696	0
99	20240215	170200	143093248	1696	1696	1696	1696	0
100	20240215	170100	143093248	1696	1696	1696	1696	0
101	20240215	170000	143093248	1696	1696	1696	1696	0
102	20240215	165900	143093248	1696	1696	1696	1696	0
103	20240215	165800	143093248	1696	1696	1696	1696	0
104	20240215	165700	143093248	1696	1696	1696	1696	0
105	20240215	165600	143093248	1696	1696	1696	1696	0
106	20240215	165500	143093248	1696	1696	1696	1696	0
107	20240215	165400	143093248	1696	1696	1696	1696	0
108	20240215	165300	143093248	1696	1696	1696	1696	0
109	20240215	165200	143093248	1696	1696	1696	1696	0
110	20240215	165100	143093248	1696	1696	1696	1696	0
111	20240215	165000	143093248	1696	1696	1696	1696	0
112	20240215	164900	143093248	1696	1696	1696	1696	0
113	20240215	164800	143093248	1696	1696	1696	1696	0
114	20240215	164700	143093248	1696	1696	1696	1696	0
115	20240215	164600	143093248	1696	1696	1696	1696	0
116	20240215	164500	143093248	1696	1696	1696	1696	0
117	20240215	164400	143093248	1696	1696	1696	1696	0
118	20240215	164300	143093248	1696	1696	1696	1696	0
119	20240215	164200	143093248	1696	1696	1696	1696	0
120	20240215	164100	143093248	1696	1696	1696	1696	0
121	20240215	164000	143093248	1696	1696	1696	1696	0
122	20240215	163900	143093248	1696	1696	1696	1696	2239
123	20240215	163800	143093248	1696	1696	1696	1696	0
124	20240215	163700	143093248	1696	1696	1696	1696	0
125	20240215	163600	143093248	1696	1696	1696	1696	0
126	20240215	163500	143093248	1696	1696	1696	1696	0
127	20240215	163400	143093248	1696	1696	1696	1696	0
128	20240215	163300	143093248	1696	1696	1696	1696	0
129	20240215	163200	143093248	1696	1696	1696	1696	0
130	20240215	163100	143093248	1696	1696	1696	1696	0
131	20240215	163000	143093248	1696	1696	1696	1696	0
132	20240215	162900	143093248	1696	1696	1696	1696	0
133	20240215	162800	143093248	1696	1696	1696	1696	0
134	20240215	162700	143093248	1696	1696	1696	1696	0
135	20240215	162600	143093248	1696	1696	1696	1696	0
136	20240215	162500	143093248	1696	1696	1696	1696	0
137	20240215	162400	143093248	1696	1696	1696	1696	0
138	20240215	162300	143093248	1696	1696	1696	1696	0
139	20240215	162200	143093248	1696	1696	1696	1696	0
140	20240215	162100	143093248	1696	1696	1696	1696	0
141	20240215	162000	143093248	1696	1696	1696	1696	0
142	20240215	161900	143093248	1696	1696	1696	1696	0
143	20240215	161800	143093248	1696	1696	1696	1696	0
144	20240215	161700	143093248	1696	1696	1696	1696	0
145	20240215	161600	143093248	1696	1696	1696	1696	0
146	20240215	161500	143093248	1696	1696	1696	1696	0
147	20240215	161400	143093248	1696	1696	1696	1696	0
148	20240215	161300	143093248	1696	1696	1696	1696	0
149	20240215	161200	143093248	1696	1696	1696	1696	0
150	20240215	161100	143093248	1696	1696	1696	1696	0
151	20240215	161000	143093248	1696	1696	1696	1696	0
152	20240215	160900	143093248	1696	1696	1696	1696	2239
153	20240215	160800	143093248	1696	1696	1696	1696	0
154	20240215	160700	143093248	1696	1696	1696	1696	0
155	20240215	160600	143093248	1696	1696	1696	1696	0
156	20240215	160500	143093248	1696	1696	1696	1696	0
157	20240215	160400	143093248	1696	1696	1696	1696	0
158	20240215	160300	143093248	1696	1696	1696	1696	0
159	20240215	160200	143093248	1696	1696	1696	1696	0
160	20240215	160100	143093248	1696	1696	1696	1696	0
161	20240215	160000	143093248	1696	1696	1696	1696	0
162	20240215	155900	143093248	1696	1696	1696	1696	0
163	20240215	155800	143093248	1696	1696	1696	1696	0
164	20240215	155700	143093248	1696	1696	1696	1696	0
165	20240215	155600	143093248	1696	1696	1696	1696	0
166	20240215	155500	143093248	1696	1696	1696	1696	0
167	20240215	155400	143093248	1696	1696	1696	1696	0
168	20240215	155300	143093248	1696	1696	1696	1696	0
169	20240215	155200	143093248	1696	1696	1696	1696	0
170	20240215	155100	143093248	1696	1696	1696	1696	0
171	20240215	155000	143093248	1696	1696	1696	1696	0
172	20240215	154900	143093248	1696	1696	1696	1696	0
173	20240215	154800	143093248	1696	1696	1696	1696	0
174	20240215	154700	143093248	1696	1696	1696	1696	0
175	20240215	154600	143093248	1696	1696	1696	1696	0
176	20240215	154500	143093248	1696	1696	1696	1696	0
177	20240215	154400	143093248	1696	1696	1696	1696	0
178	20240215	154300	143093248	1696	1696	1696	1696	0
179	20240215	154200	143093248	1696	1696	1696	1696	0
180	20240215	154100	143093248	1696	1696	1696	1696	0
181	20240215	154000	143093248	1696	1696	1696	1696	0
182	20240215	153900	143093248	1696	1696	1696	1696	2239
183	20240215	153800	143093248	1696	1696	1696	1696	0
184	20240215	153700	143093248	1696	1696	1696	1696	0
185	20240215	153600	143093248	1696	1696	1696	1696	0
186	20240215	153500	143093248	1696	1696	1696	1696	0
187	20240215	153400	143093248	1696	1696	1696	1696	0
188	20240215	153300	143093248	1696	1696	1696	1696	0
189	20240215	153200	143093248	1696	1696	1696	1696	0
190	20240215	153100	143093248	1696	1696	1696	1696	0
191	20240215	153000	143093248	1696	1696	1696	1696	2239
192	20240215	152900	139295904	1696	1696	1696	1696	0
193	20240215	152800	139295904	1696	1696	1696	1696	0
194	20240215	152700	139295904	1696	1696	1696	1696	0
195	20240215	152600	139295904	1696	1696	1696	1696	0
196	20240215	152500	139295904	1696	1696	1696	1696	0
197	20240215	152400	139295904	1696	1696	1696	1696	0
198	20240215	152300	139295904	1696	1696	1696	1696	0
199	20240215	152200	139295904	1696	1696	1696	1696	0
200	20240215	152100	139295904	1696	1696	1696	1696	0
201	20240215	152000	139295904	1696	1696	1696	1696	0
202	20240215	151900	139295904	1696	1696	1696	1696	0
203	20240215	151800	139295904	1696	1696	1696	1696	23
204	20240215	151700	139256896	1697	1690	1697	1690	5019
205	20240215	151600	130755455	1690	1690	1690	1690	106
206	20240215	151500	130576315	1687	1688	1688	1687	1185
207	20240215	151400	128577208	1690	1690	1690	1690	5
208	20240215	151300	128568758	1691	1691	1691	1691	1
209	20240215	151200	128567067	1687	1687	1687	1687	30
210	20240215	151100	128516457	1691	1691	1691	1691	0
211	20240215	151000	128516457	1691	1691	1691	1691	0
212	20240215	150900	128516457	1691	1687	1691	1687	3
213	20240215	150800	128511392	1687	1687	1687	1687	173
214	20240215	150700	128219541	1687	1687	1687	1687	1827
215	20240215	150600	125137392	1687	1687	1687	1687	2
216	20240215	150500	125134018	1687	1687	1687	1687	0
217	20240215	150400	125134018	1687	1688	1688	1687	585
218	20240215	150300	124147046	1688	1689	1689	1688	592
219	20240215	150200	123147697	1689	1689	1689	1689	620
220	20240215	150100	122100517	1689	1691	1691	1689	2373
221	20240215	150000	118091376	1691	1692	1692	1691	832
222	20240215	145900	116684463	1691	1691	1691	1691	20
223	20240215	145800	116650643	1691	1691	1691	1691	0
224	20240215	145700	116650643	1691	1692	1692	1691	15
225	20240215	145600	116625268	1692	1692	1692	1692	18
226	20240215	145500	116594812	1692	1692	1692	1692	2
227	20240215	145400	116591428	1691	1691	1691	1691	20
228	20240215	145300	116557608	1691	1691	1691	1691	130
229	20240215	145200	116337778	1692	1692	1692	1692	1
230	20240215	145100	116336086	1691	1691	1691	1691	10
231	20240215	145000	116319176	1692	1692	1692	1692	900
232	20240215	144900	114796376	1691	1691	1691	1691	10
233	20240215	144800	114779466	1691	1691	1692	1691	35
234	20240215	144700	114720280	1691	1691	1691	1691	140
235	20240215	144600	114483540	1691	1692	1692	1691	1455
236	20240215	144500	112021690	1692	1692	1692	1692	0
237	20240215	144400	112021690	1692	1692	1692	1692	53
238	20240215	144300	111932014	1692	1693	1693	1692	1112
239	20240215	144200	110049418	1693	1693	1693	1693	1007
240	20240215	144100	108344567	1693	1693	1693	1693	0
241	20240215	144000	108344567	1693	1693	1693	1693	10
242	20240215	143900	108327637	1693	1693	1693	1693	0
243	20240215	143800	108327637	1693	1693	1693	1693	321
244	20240215	143700	107784184	1695	1695	1695	1695	0
245	20240215	143600	107784184	1695	1695	1695	1695	3
246	20240215	143500	107779099	1695	1695	1695	1695	1
247	20240215	143400	107777404	1694	1694	1694	1694	63
248	20240215	143300	107670682	1694	1694	1694	1694	29
249	20240215	143200	107621556	1693	1693	1693	1693	20
250	20240215	143100	107587696	1696	1696	1696	1696	0
251	20240215	143000	107587696	1696	1696	1696	1696	0
252	20240215	142900	107587696	1696	1696	1696	1696	1
253	20240215	142800	107586000	1693	1693	1693	1693	0
254	20240215	142700	107586000	1693	1693	1693	1693	20
255	20240215	142600	107552140	1693	1693	1693	1693	360
256	20240215	142500	106942660	1694	1696	1696	1694	154
257	20240215	142400	106681782	1693	1694	1694	1693	1557
258	20240215	142300	104044424	1695	1697	1697	1695	26
259	20240215	142200	104000352	1694	1694	1694	1694	36
260	20240215	142100	103939368	1697	1697	1697	1697	0
261	20240215	142000	103939368	1697	1697	1697	1697	0
262	20240215	141900	103939368	1697	1697	1697	1697	0
263	20240215	141800	103939368	1697	1697	1697	1697	0
264	20240215	141700	103939368	1697	1697	1697	1697	59
265	20240215	141600	103839245	1694	1694	1694	1694	20
266	20240215	141500	103805365	1697	1697	1697	1697	0
267	20240215	141400	103805365	1697	1697	1697	1697	0
268	20240215	141300	103805365	1697	1697	1697	1697	0
269	20240215	141200	103805365	1697	1697	1697	1697	0
270	20240215	141100	103805365	1697	1694	1697	1694	21
271	20240215	141000	103769788	1696	1696	1696	1696	0
272	20240215	140900	103769788	1696	1696	1696	1696	50
273	20240215	140800	103684988	1696	1696	1696	1696	0
274	20240215	140700	103684988	1696	1696	1696	1696	0
275	20240215	140600	103684988	1696	1694	1696	1694	21
276	20240215	140500	103649412	1698	1698	1698	1698	0
277	20240215	140400	103649412	1698	1694	1698	1694	9
278	20240215	140300	103634162	1698	1698	1698	1698	1
279	20240215	140200	103632464	1694	1694	1694	1694	0
280	20240215	140100	103632464	1694	1694	1694	1694	0
281	20240215	140000	103632464	1694	1694	1694	1694	20
282	20240215	135900	103598584	1695	1695	1695	1695	0
283	20240215	135800	103598584	1695	1695	1695	1695	0
284	20240215	135700	103598584	1695	1695	1695	1695	0
285	20240215	135600	103598584	1695	1695	1695	1695	13
286	20240215	135500	103576549	1698	1694	1698	1694	21
287	20240215	135400	103540971	1698	1698	1698	1698	4
288	20240215	135300	103534179	1698	1698	1698	1698	2
289	20240215	135200	103530783	1698	1698	1698	1698	1
290	20240215	135100	103529085	1698	1698	1698	1698	0
291	20240215	135000	103529085	1698	1694	1698	1694	21
292	20240215	134900	103493507	1698	1698	1698	1698	1
293	20240215	134800	103491809	1694	1694	1694	1694	33
294	20240215	134700	103435907	1694	1694	1694	1694	0
295	20240215	134600	103435907	1694	1694	1694	1694	0
296	20240215	134500	103435907	1694	1694	1694	1694	1050
297	20240215	134400	101657207	1694	1694	1694	1694	20
298	20240215	134300	101623327	1698	1698	1698	1698	0
299	20240215	134200	101623327	1698	1698	1698	1698	0
300	20240215	134100	101623327	1698	1698	1698	1698	0
301	20240215	134000	101623327	1698	1698	1698	1698	0
302	20240215	133900	101623327	1698	1694	1698	1694	1374
303	20240215	133800	99290355	1698	1698	1698	1698	0
304	20240215	133700	99290355	1698	1698	1698	1698	0
305	20240215	133600	99290355	1698	1698	1698	1698	0
306	20240215	133500	99290355	1698	1695	1698	1693	3837
307	20240215	133400	92791250	1695	1696	1696	1695	20
308	20240215	133300	92757349	1698	1698	1698	1698	0
309	20240215	133200	92757349	1698	1698	1698	1698	0
310	20240215	133100	92757349	1698	1698	1698	1698	0
311	20240215	133000	92757349	1698	1698	1698	1698	0
312	20240215	132900	92757349	1698	1698	1698	1698	50
313	20240215	132800	92672449	1695	1695	1695	1695	20
314	20240215	132700	92638549	1695	1695	1695	1695	0
315	20240215	132600	92638549	1695	1695	1695	1695	200
316	20240215	132500	92299549	1696	1696	1696	1696	0
317	20240215	132400	92299549	1696	1696	1696	1696	0
318	20240215	132300	92299549	1696	1695	1696	1695	21
319	20240215	132200	92263953	1696	1696	1696	1696	0
320	20240215	132100	92263953	1696	1696	1696	1696	0
321	20240215	132000	92263953	1696	1696	1696	1696	0
322	20240215	131900	92263953	1696	1696	1696	1696	0
323	20240215	131800	92263953	1696	1696	1696	1696	20
324	20240215	131700	92230033	1698	1698	1698	1698	0
325	20240215	131600	92230033	1698	1698	1698	1698	0
326	20240215	131500	92230033	1698	1698	1698	1698	100
327	20240215	131400	92060233	1698	1698	1698	1698	1
328	20240215	131300	92058535	1697	1697	1697	1697	0
329	20240215	131200	92058535	1697	1697	1697	1697	269
330	20240215	131100	91602042	1697	1697	1697	1697	0
331	20240215	131000	91602042	1697	1697	1697	1697	681
332	20240215	130900	90446385	1698	1698	1698	1698	0
333	20240215	130800	90446385	1698	1698	1698	1698	1
334	20240215	130700	90444687	1697	1695	1697	1695	90
335	20240215	130600	90291997	1696	1696	1696	1696	0
336	20240215	130500	90291997	1696	1696	1696	1696	419
337	20240215	130400	89581373	1698	1698	1698	1698	0
338	20240215	130300	89581373	1698	1698	1698	1698	0
339	20240215	130200	89581373	1698	1696	1698	1696	422
340	20240215	130100	88864859	1697	1697	1697	1697	0
341	20240215	130000	88864859	1697	1697	1697	1697	537
342	20240215	125900	87953570	1697	1697	1697	1697	763
343	20240215	125800	86658759	1697	1696	1697	1696	150
344	20240215	125700	86404358	1696	1696	1696	1696	0
345	20240215	125600	86404358	1696	1695	1696	1695	28
346	20240215	125500	86356897	1695	1695	1695	1695	0
347	20240215	125400	86356897	1695	1695	1695	1695	308
348	20240215	125300	85834837	1695	1695	1695	1695	32
349	20240215	125200	85780597	1695	1695	1695	1695	307
350	20240215	125100	85260232	1695	1694	1695	1694	22
351	20240215	125000	85222963	1694	1694	1695	1694	416
352	20240215	124900	84517958	1694	1694	1694	1694	3381
353	20240215	124800	78790544	1693	1693	1693	1693	0
354	20240215	124700	78790544	1693	1693	1693	1693	1
355	20240215	124600	78788851	1693	1692	1693	1692	1973
356	20240215	124500	75448583	1693	1693	1693	1693	0
357	20240215	124400	75448583	1693	1693	1693	1693	0
358	20240215	124300	75448583	1693	1693	1693	1693	0
359	20240215	124200	75448583	1693	1693	1693	1693	100
360	20240215	124100	75279283	1693	1693	1693	1693	260
361	20240215	124000	74839103	1692	1692	1692	1692	21
362	20240215	123900	74803571	1692	1692	1692	1692	0
363	20240215	123800	74803571	1692	1692	1692	1692	0
364	20240215	123700	74803571	1692	1692	1692	1692	700
365	20240215	123600	73619171	1692	1692	1692	1692	0
366	20240215	123500	73619171	1692	1692	1692	1692	21
367	20240215	123400	73583639	1693	1693	1693	1693	0
368	20240215	123300	73583639	1693	1693	1693	1693	0
369	20240215	123200	73583639	1693	1693	1693	1693	0
370	20240215	123100	73583639	1693	1693	1693	1693	0
371	20240215	123000	73583639	1693	1692	1693	1692	22
372	20240215	122900	73546414	1692	1692	1692	1692	0
373	20240215	122800	73546414	1692	1692	1692	1692	1141
374	20240215	122700	71615842	1692	1692	1692	1692	0
375	20240215	122600	71615842	1692	1692	1692	1692	0
376	20240215	122500	71615842	1692	1692	1692	1692	0
377	20240215	122400	71615842	1692	1692	1692	1692	0
378	20240215	122300	71615842	1692	1692	1692	1692	0
379	20240215	122200	71615842	1692	1692	1692	1692	0
380	20240215	122100	71615842	1692	1691	1692	1690	301
381	20240215	122000	71107040	1690	1690	1690	1690	0
382	20240215	121900	71107040	1690	1690	1690	1690	0
383	20240215	121800	71107040	1690	1690	1690	1690	0
384	20240215	121700	71107040	1690	1690	1690	1690	101
385	20240215	121600	70936350	1690	1690	1690	1690	1378
386	20240215	121500	68607530	1692	1692	1692	1692	0
387	20240215	121400	68607530	1692	1692	1692	1692	300
388	20240215	121300	68099930	1691	1691	1691	1691	0
389	20240215	121200	68099930	1691	1691	1691	1691	75
390	20240215	121100	67973105	1691	1691	1691	1691	0
391	20240215	121000	67973105	1691	1691	1691	1691	0
392	20240215	120900	67973105	1691	1691	1691	1691	20
393	20240215	120800	67939285	1692	1692	1692	1692	3
394	20240215	120700	67934209	1691	1691	1691	1691	0
395	20240215	120600	67934209	1691	1691	1691	1691	0
396	20240215	120500	67934209	1691	1691	1691	1691	1
397	20240215	120400	67932518	1691	1691	1691	1691	5
398	20240215	120300	67924063	1691	1691	1691	1691	1
399	20240215	120200	67922372	1691	1691	1691	1691	0
400	20240215	120100	67922372	1691	1691	1691	1691	10
401	20240215	120000	67905462	1691	1691	1691	1691	0
402	20240215	115900	67905462	1691	1691	1691	1691	1
403	20240215	115800	67903771	1691	1691	1691	1691	0
404	20240215	115700	67903771	1691	1691	1691	1691	0
405	20240215	115600	67903771	1691	1691	1691	1691	0
406	20240215	115500	67903771	1691	1691	1691	1691	14
407	20240215	115400	67880097	1691	1691	1691	1691	0
408	20240215	115300	67880097	1691	1691	1691	1691	0
409	20240215	115200	67880097	1691	1691	1691	1691	195
410	20240215	115100	67550352	1691	1691	1691	1691	0
411	20240215	115000	67550352	1691	1691	1691	1691	0
412	20240215	114900	67550352	1691	1691	1691	1691	0
413	20240215	114800	67550352	1691	1691	1691	1691	300
414	20240215	114700	67043052	1690	1691	1691	1690	1325
415	20240215	114600	64803797	1691	1691	1691	1691	3
416	20240215	114500	64798724	1690	1691	1691	1690	47
417	20240215	114400	64719250	1691	1691	1691	1691	264
418	20240215	114300	64272826	1691	1691	1691	1691	0
419	20240215	114200	64272826	1691	1691	1691	1691	0
420	20240215	114100	64272826	1691	1691	1691	1691	359
421	20240215	114000	63665757	1691	1691	1691	1691	300
422	20240215	113900	63158457	1691	1691	1691	1691	0
423	20240215	113800	63158457	1691	1691	1691	1691	0
424	20240215	113700	63158457	1691	1691	1691	1691	0
425	20240215	113600	63158457	1691	1691	1691	1691	0
426	20240215	113500	63158457	1691	1691	1691	1691	0
427	20240215	113400	63158457	1691	1691	1691	1691	0
428	20240215	113300	63158457	1691	1691	1691	1691	0
429	20240215	113200	63158457	1691	1690	1691	1690	2012
430	20240215	113100	59758167	1692	1692	1692	1692	0
431	20240215	113000	59758167	1692	1692	1692	1692	2
432	20240215	112900	59754783	1690	1690	1690	1690	0
433	20240215	112800	59754783	1690	1690	1690	1690	0
434	20240215	112700	59754783	1690	1690	1690	1690	0
435	20240215	112600	59754783	1690	1690	1690	1690	44
436	20240215	112500	59680423	1692	1692	1692	1692	0
437	20240215	112400	59680423	1692	1692	1692	1692	1
438	20240215	112300	59678731	1690	1692	1692	1690	368
439	20240215	112200	59056607	1693	1693	1693	1693	0
440	20240215	112100	59056607	1693	1693	1693	1693	0
441	20240215	112000	59056607	1693	1693	1693	1693	102
442	20240215	111900	58883921	1693	1693	1693	1693	0
443	20240215	111800	58883921	1693	1693	1693	1693	0
444	20240215	111700	58883921	1693	1693	1693	1693	0
445	20240215	111600	58883921	1693	1692	1693	1692	7
446	20240215	111500	58872075	1692	1692	1692	1692	0
447	20240215	111400	58872075	1692	1692	1692	1692	0
448	20240215	111300	58872075	1692	1692	1692	1692	510
449	20240215	111200	58009155	1692	1692	1692	1692	0
450	20240215	111100	58009155	1692	1692	1692	1692	0
451	20240215	111000	58009155	1692	1692	1692	1692	0
452	20240215	110900	58009155	1692	1692	1692	1692	0
453	20240215	110800	58009155	1692	1692	1692	1692	1
454	20240215	110700	58007463	1692	1692	1692	1692	50
455	20240215	110600	57922863	1691	1691	1691	1691	0
456	20240215	110500	57922863	1691	1691	1691	1691	0
457	20240215	110400	57922863	1691	1691	1691	1691	0
458	20240215	110300	57922863	1691	1691	1691	1691	1
459	20240215	110200	57921172	1692	1692	1692	1692	0
460	20240215	110100	57921172	1692	1692	1692	1692	50
461	20240215	110000	57836572	1693	1693	1693	1693	1
462	20240215	105900	57834879	1690	1690	1690	1690	0
463	20240215	105800	57834879	1690	1690	1690	1690	0
464	20240215	105700	57834879	1690	1690	1690	1690	0
465	20240215	105600	57834879	1690	1690	1690	1690	0
466	20240215	105500	57834879	1690	1690	1690	1690	80
467	20240215	105400	57699679	1690	1690	1690	1690	400
468	20240215	105300	57023679	1690	1690	1690	1690	0
469	20240215	105200	57023679	1690	1690	1690	1690	1
470	20240215	105100	57021989	1690	1687	1690	1687	3
471	20240215	105000	57016925	1690	1690	1690	1690	0
472	20240215	104900	57016925	1690	1690	1690	1690	0
473	20240215	104800	57016925	1690	1690	1690	1690	100
474	20240215	104700	56847925	1685	1685	1685	1685	0
475	20240215	104600	56847925	1685	1685	1685	1685	0
476	20240215	104500	56847925	1685	1685	1685	1685	0
477	20240215	104400	56847925	1685	1685	1685	1685	0
478	20240215	104300	56847925	1685	1690	1690	1685	10001
479	20240215	104200	39989019	1688	1688	1688	1688	0
480	20240215	104100	39989019	1688	1688	1688	1688	0
481	20240215	104000	39989019	1688	1688	1688	1688	0
482	20240215	103900	39989019	1688	1688	1688	1688	150
483	20240215	103800	39735819	1688	1688	1688	1688	0
484	20240215	103700	39735819	1688	1688	1688	1688	0
485	20240215	103600	39735819	1688	1688	1688	1688	0
486	20240215	103500	39735819	1688	1688	1688	1688	0
487	20240215	103400	39735819	1688	1688	1688	1688	0
488	20240215	103300	39735819	1688	1688	1688	1688	0
489	20240215	103200	39735819	1688	1688	1688	1688	0
490	20240215	103100	39735819	1688	1688	1688	1688	562
491	20240215	103000	38787163	1690	1690	1690	1690	2
492	20240215	102900	38783783	1688	1687	1688	1687	1069
493	20240215	102800	36979324	1687	1687	1687	1687	1769
494	20240215	102700	33995021	1688	1688	1688	1688	1
495	20240215	102600	33993333	1688	1688	1688	1688	1089
496	20240215	102500	32155101	1688	1688	1688	1688	1
497	20240215	102400	32153413	1688	1688	1688	1688	50
498	20240215	102300	32069013	1687	1687	1687	1687	0
499	20240215	102200	32069013	1687	1687	1687	1687	0
500	20240215	102100	32069013	1687	1687	1687	1687	1769
501	20240215	102000	29084710	1688	1688	1688	1688	15
502	20240215	101900	29059390	1688	1688	1688	1688	0
503	20240215	101800	29059390	1688	1688	1688	1688	0
504	20240215	101700	29059390	1688	1688	1688	1688	121
505	20240215	101600	28855142	1689	1689	1689	1689	4
506	20240215	101500	28848386	1689	1689	1689	1689	4
507	20240215	101400	28841630	1689	1688	1689	1687	669
508	20240215	101300	27712779	1688	1688	1688	1688	380
509	20240215	101200	27071339	1688	1688	1688	1688	1984
510	20240215	101100	23722347	1689	1689	1689	1689	60
511	20240215	101000	23621007	1689	1689	1689	1689	493
512	20240215	100900	22788330	1689	1689	1689	1689	1000
513	20240215	100800	21099330	1690	1690	1690	1690	0
514	20240215	100700	21099330	1690	1690	1690	1690	0
515	20240215	100600	21099330	1690	1690	1690	1690	0
516	20240215	100500	21099330	1690	1690	1690	1690	101
517	20240215	100400	20928640	1690	1690	1690	1690	0
518	20240215	100300	20928640	1690	1689	1690	1689	580
519	20240215	100200	19948890	1689	1690	1690	1689	1000
520	20240215	100100	18259299	1693	1692	1693	1692	10
521	20240215	100000	18242378	1692	1692	1692	1692	0
522	20240215	095900	18242378	1692	1692	1692	1692	1
523	20240215	095800	18240686	1690	1690	1690	1690	3
524	20240215	095700	18235616	1690	1690	1690	1690	0
525	20240215	095600	18235616	1690	1690	1690	1690	1
526	20240215	095500	18233926	1690	1690	1690	1690	18
527	20240215	095400	18203506	1691	1691	1691	1691	19
528	20240215	095300	18171377	1691	1691	1691	1691	0
529	20240215	095200	18171377	1691	1691	1691	1691	1
530	20240215	095100	18169686	1694	1694	1694	1694	0
531	20240215	095000	18169686	1694	1694	1694	1694	0
532	20240215	094900	18169686	1694	1694	1694	1694	0
533	20240215	094800	18169686	1694	1694	1694	1694	2
534	20240215	094700	18166298	1695	1695	1695	1695	0
535	20240215	094600	18166298	1695	1690	1695	1690	418
536	20240215	094500	17459228	1690	1690	1690	1690	0
537	20240215	094400	17459228	1690	1690	1690	1690	0
538	20240215	094300	17459228	1690	1690	1690	1690	1
539	20240215	094200	17457538	1688	1692	1692	1688	1210
540	20240215	094100	15412581	1692	1692	1692	1692	100
541	20240215	094000	15243381	1695	1695	1695	1695	1
542	20240215	093900	15241686	1695	1695	1695	1695	6
543	20240215	093800	15231516	1695	1695	1695	1695	207
544	20240215	093700	14880651	1695	1695	1695	1695	93
545	20240215	093600	14723016	1691	1692	1692	1691	375
546	20240215	093500	14088589	1691	1691	1691	1691	0
547	20240215	093400	14088589	1691	1691	1691	1691	0
548	20240215	093300	14088589	1691	1692	1692	1691	1000
549	20240215	093200	12396796	1691	1691	1691	1691	0
550	20240215	093100	12396796	1691	1691	1691	1691	71
551	20240215	093000	12276735	1697	1697	1697	1697	0
552	20240215	092900	12276735	1697	1697	1697	1697	0
553	20240215	092800	12276735	1697	1697	1697	1697	0
554	20240215	092700	12276735	1697	1692	1697	1691	219
555	20240215	092600	11906334	1691	1691	1691	1691	2
556	20240215	092500	11902952	1698	1698	1698	1698	1
557	20240215	092400	11901254	1698	1698	1698	1698	0
558	20240215	092300	11901254	1698	1698	1698	1698	1
559	20240215	092200	11899556	1692	1692	1692	1692	617
560	20240215	092100	10855592	1699	1699	1699	1699	17
561	20240215	092000	10826709	1700	1700	1700	1700	0
562	20240215	091900	10826709	1700	1699	1700	1699	2
563	20240215	091800	10823310	1700	1700	1700	1700	18
564	20240215	091700	10792710	1700	1700	1700	1700	10
565	20240215	091600	10775710	1700	1700	1700	1700	0
566	20240215	091500	10775710	1700	1700	1700	1700	0
567	20240215	091400	10775710	1700	1700	1700	1700	10
568	20240215	091300	10758710	1701	1701	1701	1701	0
569	20240215	091200	10758710	1701	1701	1701	1701	0
570	20240215	091100	10758710	1701	1701	1701	1701	587
571	20240215	091000	9760223	1702	1699	1702	1697	255
572	20240215	090900	9326647	1697	1697	1697	1697	6
573	20240215	090800	9316465	1697	1697	1697	1697	1
574	20240215	090700	9314768	1688	1688	1688	1688	10
575	20240215	090600	9297888	1688	1688	1688	1688	0
576	20240215	090500	9297888	1688	1690	1690	1688	412
577	20240215	090400	8602412	1688	1688	1688	1688	349
578	20240215	090300	8013300	1688	1688	1688	1688	20
579	20240215	090200	7979540	1685	1685	1685	1685	0
580	20240215	090100	7979540	1685	1697	1697	1685	1249
581	20240215	090000	5870232	1697	1704	1704	1693	3447