KissMeData/046390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192700	241476153	1871	1871	1871	1871	2070
3	20240216	192600	241476153	1871	1871	1871	1871	0
4	20240216	192500	241476153	1871	1871	1871	1871	0
5	20240216	192400	241476153	1871	1871	1871	1871	0
6	20240216	192300	241476153	1871	1871	1871	1871	0
7	20240216	192200	241476153	1871	1871	1871	1871	0
8	20240216	192100	241476153	1871	1871	1871	1871	0
9	20240216	192000	241476153	1871	1871	1871	1871	0
10	20240216	191900	241476153	1871	1871	1871	1871	0
11	20240216	191800	241476153	1871	1871	1871	1871	0
12	20240216	191700	241476153	1871	1871	1871	1871	0
13	20240216	191600	241476153	1871	1871	1871	1871	0
14	20240216	191500	241476153	1871	1871	1871	1871	0
15	20240216	191400	241476153	1871	1871	1871	1871	0
16	20240216	191300	241476153	1871	1871	1871	1871	0
17	20240216	191200	241476153	1871	1871	1871	1871	0
18	20240216	191100	241476153	1871	1871	1871	1871	0
19	20240216	191000	241476153	1871	1871	1871	1871	0
20	20240216	190900	241476153	1871	1871	1871	1871	0
21	20240216	190800	241476153	1871	1871	1871	1871	0
22	20240216	190700	241476153	1871	1871	1871	1871	0
23	20240216	190600	241476153	1871	1871	1871	1871	0
24	20240216	190500	241476153	1871	1871	1871	1871	0
25	20240216	190400	241476153	1871	1871	1871	1871	0
26	20240216	190300	241476153	1871	1871	1871	1871	0
27	20240216	190200	241476153	1871	1871	1871	1871	0
28	20240216	190100	241476153	1871	1871	1871	1871	0
29	20240216	190000	241476153	1871	1871	1871	1871	0
30	20240216	185900	241476153	1871	1871	1871	1871	0
31	20240216	185800	241476153	1871	1871	1871	1871	0
32	20240216	185700	241476153	1871	1871	1871	1871	2070
33	20240216	185600	241476153	1871	1871	1871	1871	0
34	20240216	185500	241476153	1871	1871	1871	1871	0
35	20240216	185400	241476153	1871	1871	1871	1871	0
36	20240216	185300	241476153	1871	1871	1871	1871	0
37	20240216	185200	241476153	1871	1871	1871	1871	0
38	20240216	185100	241476153	1871	1871	1871	1871	0
39	20240216	185000	241476153	1871	1871	1871	1871	0
40	20240216	184900	241476153	1871	1871	1871	1871	0
41	20240216	184800	241476153	1871	1871	1871	1871	0
42	20240216	184700	241476153	1871	1871	1871	1871	0
43	20240216	184600	241476153	1871	1871	1871	1871	0
44	20240216	184500	241476153	1871	1871	1871	1871	0
45	20240216	184400	241476153	1871	1871	1871	1871	0
46	20240216	184300	241476153	1871	1871	1871	1871	0
47	20240216	184200	241476153	1871	1871	1871	1871	0
48	20240216	184100	241476153	1871	1871	1871	1871	0
49	20240216	184000	241476153	1871	1871	1871	1871	0
50	20240216	183900	241476153	1871	1871	1871	1871	0
51	20240216	183800	241476153	1871	1871	1871	1871	0
52	20240216	183700	241476153	1871	1871	1871	1871	0
53	20240216	183600	241476153	1871	1871	1871	1871	0
54	20240216	183500	241476153	1871	1871	1871	1871	0
55	20240216	183400	241476153	1871	1871	1871	1871	0
56	20240216	183300	241476153	1871	1871	1871	1871	0
57	20240216	183200	241476153	1871	1871	1871	1871	0
58	20240216	183100	241476153	1871	1871	1871	1871	0
59	20240216	183000	241476153	1871	1871	1871	1871	0
60	20240216	182900	241476153	1871	1871	1871	1871	0
61	20240216	182800	241476153	1871	1871	1871	1871	0
62	20240216	182700	241476153	1871	1871	1871	1871	2070
63	20240216	182600	241476153	1871	1871	1871	1871	0
64	20240216	182500	241476153	1871	1871	1871	1871	0
65	20240216	182400	241476153	1871	1871	1871	1871	0
66	20240216	182300	241476153	1871	1871	1871	1871	0
67	20240216	182200	241476153	1871	1871	1871	1871	0
68	20240216	182100	241476153	1871	1871	1871	1871	0
69	20240216	182000	241476153	1871	1871	1871	1871	0
70	20240216	181900	241476153	1871	1871	1871	1871	0
71	20240216	181800	241476153	1871	1871	1871	1871	0
72	20240216	181700	241476153	1871	1871	1871	1871	0
73	20240216	181600	241476153	1871	1871	1871	1871	0
74	20240216	181500	241476153	1871	1871	1871	1871	0
75	20240216	181400	241476153	1871	1871	1871	1871	0
76	20240216	181300	241476153	1871	1871	1871	1871	0
77	20240216	181200	241476153	1871	1871	1871	1871	0
78	20240216	181100	241476153	1871	1871	1871	1871	0
79	20240216	181000	241476153	1871	1871	1871	1871	0
80	20240216	180900	241476153	1871	1871	1871	1871	0
81	20240216	180800	241476153	1871	1871	1871	1871	0
82	20240216	180700	241476153	1871	1871	1871	1871	0
83	20240216	180600	241476153	1871	1871	1871	1871	0
84	20240216	180500	241476153	1871	1871	1871	1871	0
85	20240216	180400	241476153	1871	1871	1871	1871	0
86	20240216	180300	241476153	1871	1871	1871	1871	0
87	20240216	180200	241476153	1871	1871	1871	1871	0
88	20240216	180100	241476153	1871	1871	1871	1871	0
89	20240216	180000	241476153	1871	1871	1871	1871	0
90	20240216	175900	241476153	1871	1871	1871	1871	0
91	20240216	175800	241476153	1871	1871	1871	1871	0
92	20240216	175700	241476153	1871	1871	1871	1871	2070
93	20240216	175600	241476153	1871	1871	1871	1871	0
94	20240216	175500	241476153	1871	1871	1871	1871	0
95	20240216	175400	241476153	1871	1871	1871	1871	0
96	20240216	175300	241476153	1871	1871	1871	1871	0
97	20240216	175200	241476153	1871	1871	1871	1871	0
98	20240216	175100	241476153	1871	1871	1871	1871	0
99	20240216	175000	241476153	1871	1871	1871	1871	0
100	20240216	174900	241476153	1871	1871	1871	1871	0
101	20240216	174800	241476153	1871	1871	1871	1871	0
102	20240216	174700	241476153	1871	1871	1871	1871	0
103	20240216	174600	241476153	1871	1871	1871	1871	0
104	20240216	174500	241476153	1871	1871	1871	1871	0
105	20240216	174400	241476153	1871	1871	1871	1871	0
106	20240216	174300	241476153	1871	1871	1871	1871	0
107	20240216	174200	241476153	1871	1871	1871	1871	0
108	20240216	174100	241476153	1871	1871	1871	1871	0
109	20240216	174000	241476153	1871	1871	1871	1871	0
110	20240216	173900	241476153	1871	1871	1871	1871	0
111	20240216	173800	241476153	1871	1871	1871	1871	0
112	20240216	173700	241476153	1871	1871	1871	1871	0
113	20240216	173600	241476153	1871	1871	1871	1871	0
114	20240216	173500	241476153	1871	1871	1871	1871	0
115	20240216	173400	241476153	1871	1871	1871	1871	0
116	20240216	173300	241476153	1871	1871	1871	1871	0
117	20240216	173200	241476153	1871	1871	1871	1871	0
118	20240216	173100	241476153	1871	1871	1871	1871	0
119	20240216	173000	241476153	1871	1871	1871	1871	0
120	20240216	172900	241476153	1871	1871	1871	1871	0
121	20240216	172800	241476153	1871	1871	1871	1871	0
122	20240216	172700	241476153	1871	1871	1871	1871	2070
123	20240216	172600	241476153	1871	1871	1871	1871	0
124	20240216	172500	241476153	1871	1871	1871	1871	0
125	20240216	172400	241476153	1871	1871	1871	1871	0
126	20240216	172300	241476153	1871	1871	1871	1871	0
127	20240216	172200	241476153	1871	1871	1871	1871	0
128	20240216	172100	241476153	1871	1871	1871	1871	0
129	20240216	172000	241476153	1871	1871	1871	1871	0
130	20240216	171900	241476153	1871	1871	1871	1871	0
131	20240216	171800	241476153	1871	1871	1871	1871	0
132	20240216	171700	241476153	1871	1871	1871	1871	0
133	20240216	171600	241476153	1871	1871	1871	1871	0
134	20240216	171500	241476153	1871	1871	1871	1871	0
135	20240216	171400	241476153	1871	1871	1871	1871	0
136	20240216	171300	241476153	1871	1871	1871	1871	0
137	20240216	171200	241476153	1871	1871	1871	1871	0
138	20240216	171100	241476153	1871	1871	1871	1871	0
139	20240216	171000	241476153	1871	1871	1871	1871	0
140	20240216	170900	241476153	1871	1871	1871	1871	0
141	20240216	170800	241476153	1871	1871	1871	1871	0
142	20240216	170700	241476153	1871	1871	1871	1871	0
143	20240216	170600	241476153	1871	1871	1871	1871	0
144	20240216	170500	241476153	1871	1871	1871	1871	0
145	20240216	170400	241476153	1871	1871	1871	1871	0
146	20240216	170300	241476153	1871	1871	1871	1871	0
147	20240216	170200	241476153	1871	1871	1871	1871	0
148	20240216	170100	241476153	1871	1871	1871	1871	0
149	20240216	170000	241476153	1871	1871	1871	1871	0
150	20240216	165900	241476153	1871	1871	1871	1871	0
151	20240216	165800	241476153	1871	1871	1871	1871	0
152	20240216	165700	241476153	1871	1871	1871	1871	2070
153	20240216	165600	241476153	1871	1871	1871	1871	0
154	20240216	165500	241476153	1871	1871	1871	1871	0
155	20240216	165400	241476153	1871	1871	1871	1871	0
156	20240216	165300	241476153	1871	1871	1871	1871	0
157	20240216	165200	241476153	1871	1871	1871	1871	0
158	20240216	165100	241476153	1871	1871	1871	1871	0
159	20240216	165000	241476153	1871	1871	1871	1871	0
160	20240216	164900	241476153	1871	1871	1871	1871	0
161	20240216	164800	241476153	1871	1871	1871	1871	0
162	20240216	164700	241476153	1871	1871	1871	1871	0
163	20240216	164600	241476153	1871	1871	1871	1871	0
164	20240216	164500	241476153	1871	1871	1871	1871	0
165	20240216	164400	241476153	1871	1871	1871	1871	0
166	20240216	164300	241476153	1871	1871	1871	1871	0
167	20240216	164200	241476153	1871	1871	1871	1871	0
168	20240216	164100	241476153	1871	1871	1871	1871	0
169	20240216	164000	241476153	1871	1871	1871	1871	0
170	20240216	163900	241476153	1871	1871	1871	1871	0
171	20240216	163800	241476153	1871	1871	1871	1871	0
172	20240216	163700	241476153	1871	1871	1871	1871	0
173	20240216	163600	241476153	1871	1871	1871	1871	0
174	20240216	163500	241476153	1871	1871	1871	1871	0
175	20240216	163400	241476153	1871	1871	1871	1871	0
176	20240216	163300	241476153	1871	1871	1871	1871	0
177	20240216	163200	241476153	1871	1871	1871	1871	0
178	20240216	163100	241476153	1871	1871	1871	1871	0
179	20240216	163000	241476153	1871	1871	1871	1871	0
180	20240216	162900	241476153	1871	1871	1871	1871	0
181	20240216	162800	241476153	1871	1871	1871	1871	0
182	20240216	162700	241476153	1871	1871	1871	1871	2070
183	20240216	162600	241476153	1871	1871	1871	1871	0
184	20240216	162500	241476153	1871	1871	1871	1871	0
185	20240216	162400	241476153	1871	1871	1871	1871	0
186	20240216	162300	241476153	1871	1871	1871	1871	0
187	20240216	162200	241476153	1871	1871	1871	1871	0
188	20240216	162100	241476153	1871	1871	1871	1871	0
189	20240216	162000	241476153	1871	1871	1871	1871	0
190	20240216	161900	241476153	1871	1871	1871	1871	0
191	20240216	161800	241476153	1871	1871	1871	1871	0
192	20240216	161700	241476153	1871	1871	1871	1871	0
193	20240216	161600	241476153	1871	1871	1871	1871	0
194	20240216	161500	241476153	1871	1871	1871	1871	0
195	20240216	161400	241476153	1871	1871	1871	1871	0
196	20240216	161300	241476153	1871	1871	1871	1871	0
197	20240216	161200	241476153	1871	1871	1871	1871	0
198	20240216	161100	241476153	1871	1871	1871	1871	0
199	20240216	161000	241476153	1871	1871	1871	1871	0
200	20240216	160900	241476153	1871	1871	1871	1871	0
201	20240216	160800	241476153	1871	1871	1871	1871	0
202	20240216	160700	241476153	1871	1871	1871	1871	0
203	20240216	160600	241476153	1871	1871	1871	1871	0
204	20240216	160500	241476153	1871	1871	1871	1871	0
205	20240216	160400	241476153	1871	1871	1871	1871	0
206	20240216	160300	241476153	1871	1871	1871	1871	0
207	20240216	160200	241476153	1871	1871	1871	1871	0
208	20240216	160100	241476153	1871	1871	1871	1871	0
209	20240216	160000	241476153	1871	1871	1871	1871	0
210	20240216	155900	241476153	1871	1871	1871	1871	0
211	20240216	155800	241476153	1871	1871	1871	1871	0
212	20240216	155700	241476153	1871	1871	1871	1871	2070
213	20240216	155600	241476153	1871	1871	1871	1871	0
214	20240216	155500	241476153	1871	1871	1871	1871	0
215	20240216	155400	241476153	1871	1871	1871	1871	0
216	20240216	155300	241476153	1871	1871	1871	1871	0
217	20240216	155200	241476153	1871	1871	1871	1871	0
218	20240216	155100	241476153	1871	1871	1871	1871	0
219	20240216	155000	241476153	1871	1871	1871	1871	0
220	20240216	154900	241476153	1871	1871	1871	1871	0
221	20240216	154800	241476153	1871	1871	1871	1871	0
222	20240216	154700	241476153	1871	1871	1871	1871	0
223	20240216	154600	241476153	1871	1871	1871	1871	0
224	20240216	154500	241476153	1871	1871	1871	1871	0
225	20240216	154400	241476153	1871	1871	1871	1871	0
226	20240216	154300	241476153	1871	1871	1871	1871	0
227	20240216	154200	241476153	1871	1871	1871	1871	0
228	20240216	154100	241476153	1871	1871	1871	1871	0
229	20240216	154000	241476153	1871	1871	1871	1871	0
230	20240216	153900	241476153	1871	1871	1871	1871	0
231	20240216	153800	241476153	1871	1871	1871	1871	0
232	20240216	153700	241476153	1871	1871	1871	1871	0
233	20240216	153600	241476153	1871	1871	1871	1871	0
234	20240216	153500	241476153	1871	1871	1871	1871	0
235	20240216	153400	241476153	1871	1871	1871	1871	0
236	20240216	153300	241476153	1871	1871	1871	1871	0
237	20240216	153200	241476153	1871	1871	1871	1871	0
238	20240216	153100	241476153	1871	1871	1871	1871	0
239	20240216	153000	241476153	1871	1871	1871	1871	2070
240	20240216	152900	237603183	1879	1879	1879	1879	0
241	20240216	152800	237603183	1879	1879	1879	1879	0
242	20240216	152700	237603183	1879	1879	1879	1879	0
243	20240216	152600	237603183	1879	1879	1879	1879	0
244	20240216	152500	237603183	1879	1879	1879	1879	0
245	20240216	152400	237603183	1879	1879	1879	1879	0
246	20240216	152300	237603183	1879	1879	1879	1879	0
247	20240216	152200	237603183	1879	1879	1879	1879	0
248	20240216	152100	237603183	1879	1879	1879	1879	0
249	20240216	152000	237603183	1879	1879	1879	1879	0
250	20240216	151900	237603183	1879	1871	1879	1871	425
251	20240216	151800	236807200	1871	1873	1873	1871	3039
252	20240216	151700	231117575	1873	1875	1875	1873	2369
253	20240216	151600	226678795	1879	1877	1879	1875	18
254	20240216	151500	226644996	1879	1879	1879	1879	0
255	20240216	151400	226644996	1879	1879	1879	1879	0
256	20240216	151300	226644996	1879	1879	1879	1879	0
257	20240216	151200	226644996	1879	1879	1879	1879	38
258	20240216	151100	226573594	1879	1879	1879	1879	3
259	20240216	151000	226567957	1880	1880	1880	1880	0
260	20240216	150900	226567957	1880	1876	1880	1876	3
261	20240216	150800	226562325	1874	1874	1874	1874	0
262	20240216	150700	226562325	1874	1874	1874	1874	733
263	20240216	150600	225188683	1877	1877	1877	1877	11
264	20240216	150500	225168036	1877	1877	1877	1877	0
265	20240216	150400	225168036	1877	1877	1877	1877	0
266	20240216	150300	225168036	1877	1877	1877	1877	110
267	20240216	150200	224961566	1880	1880	1880	1880	0
268	20240216	150100	224961566	1880	1875	1880	1875	428
269	20240216	150000	224158933	1875	1874	1875	1874	114
270	20240216	145900	223945197	1874	1875	1875	1874	312
271	20240216	145800	223360499	1875	1876	1876	1875	1300
272	20240216	145700	220922636	1876	1876	1876	1876	0
273	20240216	145600	220922636	1876	1876	1876	1876	0
274	20240216	145500	220922636	1876	1876	1876	1876	0
275	20240216	145400	220922636	1876	1876	1876	1876	0
276	20240216	145300	220922636	1876	1876	1876	1876	7
277	20240216	145200	220909504	1877	1877	1877	1877	0
278	20240216	145100	220909504	1877	1877	1877	1877	0
279	20240216	145000	220909504	1877	1877	1877	1877	81
280	20240216	144900	220757467	1877	1878	1878	1877	670
281	20240216	144800	219499776	1880	1880	1880	1880	0
282	20240216	144700	219499776	1880	1880	1880	1880	173
283	20240216	144600	219174536	1880	1880	1880	1880	0
284	20240216	144500	219174536	1880	1877	1880	1877	6828
285	20240216	144400	206339313	1877	1877	1877	1877	8
286	20240216	144300	206324297	1877	1877	1877	1877	15
287	20240216	144200	206296142	1877	1877	1877	1877	0
288	20240216	144100	206296142	1877	1877	1877	1877	0
289	20240216	144000	206296142	1877	1877	1877	1877	0
290	20240216	143900	206296142	1877	1877	1877	1877	0
291	20240216	143800	206296142	1877	1877	1877	1877	1
292	20240216	143700	206294265	1876	1876	1876	1876	0
293	20240216	143600	206294265	1876	1876	1876	1876	0
294	20240216	143500	206294265	1876	1876	1876	1876	0
295	20240216	143400	206294265	1876	1876	1876	1876	0
296	20240216	143300	206294265	1876	1877	1877	1876	161
297	20240216	143200	205992116	1877	1877	1877	1877	1
298	20240216	143100	205990239	1877	1876	1877	1876	538
299	20240216	143000	204980415	1876	1876	1876	1876	0
300	20240216	142900	204980415	1876	1876	1876	1876	0
301	20240216	142800	204980415	1876	1876	1876	1876	0
302	20240216	142700	204980415	1876	1877	1877	1876	370
303	20240216	142600	204285945	1877	1877	1877	1877	1000
304	20240216	142500	202408945	1876	1876	1876	1876	477
305	20240216	142400	201514093	1877	1877	1877	1877	0
306	20240216	142300	201514093	1877	1877	1877	1877	2
307	20240216	142200	201510339	1876	1876	1876	1876	0
308	20240216	142100	201510339	1876	1876	1876	1876	30
309	20240216	142000	201454059	1876	1876	1876	1876	5
310	20240216	141900	201444679	1877	1877	1877	1877	0
311	20240216	141800	201444679	1877	1877	1877	1877	17
312	20240216	141700	201412770	1876	1876	1876	1876	0
313	20240216	141600	201412770	1876	1876	1876	1876	0
314	20240216	141500	201412770	1876	1876	1876	1876	100
315	20240216	141400	201225170	1877	1876	1877	1876	367
316	20240216	141300	200536663	1877	1877	1877	1877	19
317	20240216	141200	200501000	1877	1877	1877	1877	0
318	20240216	141100	200501000	1877	1877	1877	1877	826
319	20240216	141000	198950598	1877	1877	1877	1877	0
320	20240216	140900	198950598	1877	1877	1877	1877	0
321	20240216	140800	198950598	1877	1877	1877	1877	0
322	20240216	140700	198950598	1877	1877	1877	1877	1
323	20240216	140600	198948721	1877	1877	1877	1877	5
324	20240216	140500	198939336	1877	1876	1877	1876	11
325	20240216	140400	198918697	1875	1875	1875	1875	525
326	20240216	140300	197934322	1877	1877	1877	1877	77
327	20240216	140200	197789793	1877	1877	1877	1877	0
328	20240216	140100	197789793	1877	1877	1877	1877	0
329	20240216	140000	197789793	1877	1877	1877	1877	0
330	20240216	135900	197789793	1877	1877	1877	1877	0
331	20240216	135800	197789793	1877	1876	1877	1875	520
332	20240216	135700	196814243	1877	1877	1877	1877	0
333	20240216	135600	196814243	1877	1877	1877	1877	0
334	20240216	135500	196814243	1877	1877	1877	1877	0
335	20240216	135400	196814243	1877	1877	1877	1877	5
336	20240216	135300	196804858	1877	1876	1877	1876	371
337	20240216	135200	196108672	1876	1876	1876	1876	0
338	20240216	135100	196108672	1876	1876	1876	1876	1
339	20240216	135000	196106796	1876	1876	1876	1876	0
340	20240216	134900	196106796	1876	1876	1876	1876	5
341	20240216	134800	196097416	1874	1874	1874	1874	1
342	20240216	134700	196095542	1877	1877	1877	1877	0
343	20240216	134600	196095542	1877	1876	1877	1876	3
344	20240216	134500	196089913	1877	1877	1877	1877	0
345	20240216	134400	196089913	1877	1877	1877	1877	0
346	20240216	134300	196089913	1877	1877	1877	1877	0
347	20240216	134200	196089913	1877	1877	1877	1877	0
348	20240216	134100	196089913	1877	1877	1877	1877	0
349	20240216	134000	196089913	1877	1877	1877	1877	0
350	20240216	133900	196089913	1877	1877	1877	1877	0
351	20240216	133800	196089913	1877	1877	1877	1877	0
352	20240216	133700	196089913	1877	1877	1877	1877	0
353	20240216	133600	196089913	1877	1877	1877	1877	0
354	20240216	133500	196089913	1877	1877	1877	1877	4
355	20240216	133400	196082405	1877	1877	1877	1877	0
356	20240216	133300	196082405	1877	1877	1877	1877	0
357	20240216	133200	196082405	1877	1877	1877	1877	0
358	20240216	133100	196082405	1877	1877	1877	1877	10
359	20240216	133000	196063635	1872	1872	1872	1872	0
360	20240216	132900	196063635	1872	1872	1872	1872	0
361	20240216	132800	196063635	1872	1872	1872	1872	0
362	20240216	132700	196063635	1872	1872	1872	1872	0
363	20240216	132600	196063635	1872	1872	1872	1872	0
364	20240216	132500	196063635	1872	1872	1872	1872	0
365	20240216	132400	196063635	1872	1872	1872	1872	0
366	20240216	132300	196063635	1872	1872	1872	1872	0
367	20240216	132200	196063635	1872	1872	1872	1872	0
368	20240216	132100	196063635	1872	1876	1876	1872	500
369	20240216	132000	195127142	1876	1876	1876	1876	0
370	20240216	131900	195127142	1876	1873	1876	1873	400
371	20240216	131800	194377342	1873	1873	1873	1873	0
372	20240216	131700	194377342	1873	1873	1873	1873	0
373	20240216	131600	194377342	1873	1873	1873	1873	0
374	20240216	131500	194377342	1873	1873	1873	1873	0
375	20240216	131400	194377342	1873	1876	1876	1873	2000
376	20240216	131300	190629800	1876	1876	1876	1876	50
377	20240216	131200	190536000	1876	1876	1876	1876	1774
378	20240216	131100	187207976	1876	1876	1876	1876	155
379	20240216	131000	186917196	1876	1876	1876	1876	0
380	20240216	130900	186917196	1876	1876	1876	1876	0
381	20240216	130800	186917196	1876	1876	1876	1876	5
382	20240216	130700	186907816	1876	1876	1876	1876	1
383	20240216	130600	186905940	1873	1873	1873	1873	0
384	20240216	130500	186905940	1873	1873	1873	1873	0
385	20240216	130400	186905940	1873	1873	1873	1873	0
386	20240216	130300	186905940	1873	1873	1873	1873	0
387	20240216	130200	186905940	1873	1873	1873	1873	0
388	20240216	130100	186905940	1873	1873	1873	1873	0
389	20240216	130000	186905940	1873	1873	1873	1873	0
390	20240216	125900	186905940	1873	1873	1873	1873	0
391	20240216	125800	186905940	1873	1873	1873	1873	0
392	20240216	125700	186905940	1873	1873	1873	1873	21
393	20240216	125600	186866607	1873	1873	1873	1873	29
394	20240216	125500	186812290	1874	1876	1876	1874	51
395	20240216	125400	186716644	1877	1878	1878	1877	63
396	20240216	125300	186598340	1878	1878	1878	1878	0
397	20240216	125200	186598340	1878	1878	1878	1878	37
398	20240216	125100	186528854	1879	1879	1879	1879	4
399	20240216	125000	186521338	1879	1879	1879	1879	2
400	20240216	124900	186517580	1880	1880	1880	1880	4
401	20240216	124800	186510060	1873	1880	1880	1873	155
402	20240216	124700	186219710	1873	1873	1873	1873	2
403	20240216	124600	186215964	1880	1880	1880	1880	30
404	20240216	124500	186159564	1873	1873	1873	1873	1
405	20240216	124400	186157691	1880	1879	1880	1879	90
406	20240216	124300	185988521	1880	1875	1880	1875	950
407	20240216	124200	184206141	1871	1871	1875	1871	378
408	20240216	124100	183498347	1875	1875	1875	1875	0
409	20240216	124000	183498347	1875	1875	1875	1875	1
410	20240216	123900	183496472	1875	1875	1875	1875	0
411	20240216	123800	183496472	1875	1874	1875	1870	250
412	20240216	123700	183028272	1875	1876	1876	1875	18
413	20240216	123600	182994514	1876	1876	1876	1876	10
414	20240216	123500	182975754	1876	1876	1876	1876	0
415	20240216	123400	182975754	1876	1871	1876	1871	211
416	20240216	123300	182580968	1870	1870	1870	1870	0
417	20240216	123200	182580968	1870	1870	1870	1870	0
418	20240216	123100	182580968	1870	1870	1870	1870	0
419	20240216	123000	182580968	1870	1870	1870	1870	1000
420	20240216	122900	180710968	1876	1875	1876	1875	2
421	20240216	122800	180707217	1876	1876	1876	1876	1
422	20240216	122700	180705341	1875	1875	1875	1875	500
423	20240216	122600	179767841	1874	1874	1874	1874	1
424	20240216	122500	179765967	1869	1869	1869	1869	0
425	20240216	122400	179765967	1869	1869	1869	1869	0
426	20240216	122300	179765967	1869	1869	1869	1869	0
427	20240216	122200	179765967	1869	1874	1874	1869	3149
428	20240216	122100	173875321	1878	1878	1878	1878	1
429	20240216	122000	173873443	1874	1874	1874	1874	136
430	20240216	121900	173618579	1878	1878	1878	1878	5
431	20240216	121800	173609189	1878	1878	1878	1878	0
432	20240216	121700	173609189	1878	1878	1878	1878	0
433	20240216	121600	173609189	1878	1878	1878	1878	0
434	20240216	121500	173609189	1878	1878	1878	1878	30
435	20240216	121400	173552849	1878	1878	1878	1878	0
436	20240216	121300	173552849	1878	1878	1878	1878	1
437	20240216	121200	173550971	1875	1879	1879	1875	115
438	20240216	121100	173335306	1880	1877	1880	1876	3267
439	20240216	121000	167205545	1880	1880	1880	1878	102
440	20240216	120900	167013985	1881	1881	1881	1881	0
441	20240216	120800	167013985	1881	1881	1881	1881	0
442	20240216	120700	167013985	1881	1881	1881	1881	0
443	20240216	120600	167013985	1881	1881	1881	1881	0
444	20240216	120500	167013985	1881	1881	1881	1881	0
445	20240216	120400	167013985	1881	1881	1881	1881	0
446	20240216	120300	167013985	1881	1881	1881	1881	0
447	20240216	120200	167013985	1881	1881	1881	1881	0
448	20240216	120100	167013985	1881	1881	1881	1881	0
449	20240216	120000	167013985	1881	1881	1881	1881	0
450	20240216	115900	167013985	1881	1881	1881	1881	0
451	20240216	115800	167013985	1881	1881	1881	1881	3
452	20240216	115700	167008342	1881	1881	1881	1881	0
453	20240216	115600	167008342	1881	1881	1881	1881	0
454	20240216	115500	167008342	1881	1880	1881	1880	60
455	20240216	115400	166895537	1880	1880	1880	1880	0
456	20240216	115300	166895537	1880	1880	1880	1880	1
457	20240216	115200	166893657	1880	1878	1880	1877	201
458	20240216	115100	166516376	1879	1878	1879	1877	121
459	20240216	115000	166289252	1878	1878	1878	1878	0
460	20240216	114900	166289252	1878	1880	1880	1878	131
461	20240216	114800	166043232	1880	1880	1880	1880	0
462	20240216	114700	166043232	1880	1880	1880	1880	1
463	20240216	114600	166041352	1880	1880	1880	1880	0
464	20240216	114500	166041352	1880	1879	1880	1879	340
465	20240216	114400	165402272	1880	1880	1880	1880	0
466	20240216	114300	165402272	1880	1880	1880	1880	0
467	20240216	114200	165402272	1880	1880	1880	1880	10
468	20240216	114100	165383472	1880	1880	1880	1880	0
469	20240216	114000	165383472	1880	1879	1880	1879	3
470	20240216	113900	165377834	1879	1879	1879	1879	387
471	20240216	113800	164650661	1879	1878	1879	1878	221
472	20240216	113700	164235622	1877	1877	1877	1877	50
473	20240216	113600	164141772	1877	1877	1877	1877	93
474	20240216	113500	163967211	1877	1877	1877	1877	0
475	20240216	113400	163967211	1877	1877	1877	1877	0
476	20240216	113300	163967211	1877	1877	1877	1877	1
477	20240216	113200	163965334	1877	1877	1877	1877	0
478	20240216	113100	163965334	1877	1877	1877	1877	1001
479	20240216	113000	162086457	1877	1876	1877	1876	74
480	20240216	112900	161947596	1877	1877	1877	1877	0
481	20240216	112800	161947596	1877	1877	1877	1877	0
482	20240216	112700	161947596	1877	1877	1877	1877	0
483	20240216	112600	161947596	1877	1877	1877	1877	137
484	20240216	112500	161690447	1877	1877	1877	1877	2
485	20240216	112400	161686693	1877	1877	1877	1877	0
486	20240216	112300	161686693	1877	1877	1877	1877	0
487	20240216	112200	161686693	1877	1877	1877	1877	150
488	20240216	112100	161405143	1876	1876	1876	1876	15
489	20240216	112000	161377003	1876	1876	1876	1876	151
490	20240216	111900	161093727	1876	1876	1876	1876	0
491	20240216	111800	161093727	1876	1876	1876	1876	3
492	20240216	111700	161088099	1876	1876	1876	1876	0
493	20240216	111600	161088099	1876	1876	1876	1876	21
494	20240216	111500	161048703	1876	1876	1876	1876	574
495	20240216	111400	159971879	1876	1876	1876	1876	0
496	20240216	111300	159971879	1876	1876	1876	1876	51
497	20240216	111200	159876203	1876	1874	1876	1874	63
498	20240216	111100	159758139	1875	1875	1875	1875	0
499	20240216	111000	159758139	1875	1875	1875	1875	1
500	20240216	110900	159756264	1874	1874	1874	1874	1
501	20240216	110800	159754390	1873	1873	1873	1873	0
502	20240216	110700	159754390	1873	1873	1873	1873	0
503	20240216	110600	159754390	1873	1873	1873	1873	0
504	20240216	110500	159754390	1873	1873	1873	1873	0
505	20240216	110400	159754390	1873	1873	1873	1873	0
506	20240216	110300	159754390	1873	1873	1873	1873	200
507	20240216	110200	159379790	1873	1875	1875	1873	855
508	20240216	110100	157777554	1875	1875	1875	1875	0
509	20240216	110000	157777554	1875	1874	1875	1874	76
510	20240216	105900	157635058	1875	1875	1875	1875	10
511	20240216	105800	157616308	1874	1874	1874	1874	0
512	20240216	105700	157616308	1874	1874	1874	1874	100
513	20240216	105600	157428908	1874	1874	1874	1874	110
514	20240216	105500	157222768	1875	1875	1875	1875	0
515	20240216	105400	157222768	1875	1875	1875	1875	0
516	20240216	105300	157222768	1875	1875	1875	1875	12
517	20240216	105200	157200268	1875	1875	1875	1875	0
518	20240216	105100	157200268	1875	1875	1875	1875	5
519	20240216	105000	157190893	1875	1874	1875	1874	2
520	20240216	104900	157187144	1875	1875	1875	1875	103
521	20240216	104800	156994019	1875	1875	1875	1875	10
522	20240216	104700	156975269	1875	1875	1875	1875	2
523	20240216	104600	156971519	1875	1875	1875	1875	412
524	20240216	104500	156199019	1875	1875	1875	1875	21
525	20240216	104400	156159644	1875	1875	1875	1875	1
526	20240216	104300	156157769	1875	1875	1875	1875	0
527	20240216	104200	156157769	1875	1874	1875	1874	2
528	20240216	104100	156154020	1874	1874	1874	1874	0
529	20240216	104000	156154020	1874	1874	1874	1874	54
530	20240216	103900	156052824	1874	1874	1874	1874	0
531	20240216	103800	156052824	1874	1875	1875	1874	738
532	20240216	103700	154669809	1877	1877	1877	1877	0
533	20240216	103600	154669809	1877	1876	1877	1872	806
534	20240216	103500	153159255	1876	1875	1877	1875	959
535	20240216	103400	151360493	1875	1875	1875	1875	22
536	20240216	103300	151319243	1874	1875	1875	1874	500
537	20240216	103200	150381893	1874	1874	1874	1874	100
538	20240216	103100	150194493	1874	1874	1874	1874	91
539	20240216	103000	150023959	1874	1873	1874	1873	421
540	20240216	102900	149235105	1874	1874	1874	1874	0
541	20240216	102800	149235105	1874	1874	1874	1874	20
542	20240216	102700	149197625	1874	1874	1874	1874	0
543	20240216	102600	149197625	1874	1873	1874	1873	299
544	20240216	102500	148637597	1874	1874	1874	1874	0
545	20240216	102400	148637597	1874	1874	1874	1874	8
546	20240216	102300	148622605	1874	1874	1874	1874	130
547	20240216	102200	148378985	1874	1874	1874	1874	1
548	20240216	102100	148377111	1871	1871	1871	1871	5
549	20240216	102000	148367756	1874	1874	1874	1874	1
550	20240216	101900	148365882	1872	1872	1872	1872	2340
551	20240216	101800	143985402	1875	1875	1875	1875	0
552	20240216	101700	143985402	1875	1875	1875	1875	10
553	20240216	101600	143966652	1875	1875	1875	1875	0
554	20240216	101500	143966652	1875	1875	1875	1875	15
555	20240216	101400	143938527	1875	1875	1875	1875	3
556	20240216	101300	143932902	1875	1875	1875	1875	1
557	20240216	101200	143931027	1872	1875	1875	1872	102
558	20240216	101100	143739780	1876	1872	1876	1870	3384
559	20240216	101000	137407830	1872	1876	1876	1872	550
560	20240216	100900	136378176	1876	1876	1876	1876	1
561	20240216	100800	136376300	1877	1877	1877	1877	0
562	20240216	100700	136376300	1877	1877	1877	1877	0
563	20240216	100600	136376300	1877	1877	1877	1877	0
564	20240216	100500	136376300	1877	1873	1877	1873	2
565	20240216	100400	136372550	1873	1873	1877	1873	15
566	20240216	100300	136344451	1878	1878	1878	1878	0
567	20240216	100200	136344451	1878	1878	1878	1878	1
568	20240216	100100	136342573	1878	1878	1878	1878	200
569	20240216	100000	135966973	1878	1878	1878	1878	202
570	20240216	095900	135587617	1870	1874	1878	1870	4530
571	20240216	095800	127089804	1874	1872	1874	1871	30
572	20240216	095700	127033662	1875	1872	1875	1872	321
573	20240216	095600	126431902	1873	1873	1873	1873	2
574	20240216	095500	126428156	1873	1868	1873	1866	209
575	20240216	095400	126037934	1867	1872	1872	1867	1938
576	20240216	095300	122418074	1873	1872	1873	1872	18
577	20240216	095200	122384370	1873	1873	1873	1873	307
578	20240216	095100	121809359	1873	1873	1873	1873	0
579	20240216	095000	121809359	1873	1872	1873	1870	31
580	20240216	094900	121751356	1873	1872	1873	1869	1425
581	20240216	094800	119087259	1873	1873	1873	1873	20
582	20240216	094700	119049799	1875	1875	1875	1875	0
583	20240216	094600	119049799	1875	1875	1875	1875	1
584	20240216	094500	119047924	1876	1876	1876	1876	0
585	20240216	094400	119047924	1876	1876	1876	1876	1
586	20240216	094300	119046048	1868	1876	1876	1868	578
587	20240216	094200	117966290	1876	1877	1877	1876	11
588	20240216	094100	117945644	1878	1878	1878	1878	10
589	20240216	094000	117926864	1878	1875	1878	1875	406
590	20240216	093900	117165596	1878	1878	1878	1878	14
591	20240216	093800	117139304	1878	1878	1878	1878	0
592	20240216	093700	117139304	1878	1867	1878	1867	1900
593	20240216	093600	113583517	1869	1869	1869	1869	510
594	20240216	093500	112630327	1867	1867	1867	1867	100
595	20240216	093400	112443627	1867	1861	1867	1861	2381
596	20240216	093300	108006286	1867	1867	1867	1861	5883
597	20240216	093200	97033843	1867	1869	1870	1867	4178
598	20240216	093100	89229258	1869	1873	1873	1869	5169
599	20240216	093000	79565715	1871	1873	1873	1871	262
600	20240216	092900	79075251	1872	1872	1873	1872	410
601	20240216	092800	78307581	1873	1871	1873	1871	385
602	20240216	092700	77586629	1872	1871	1872	1871	99
603	20240216	092600	77401302	1872	1872	1873	1870	441
604	20240216	092500	76575659	1872	1872	1872	1872	500
605	20240216	092400	75639659	1873	1873	1873	1873	1
606	20240216	092300	75637786	1868	1870	1870	1868	5175
607	20240216	092200	65963853	1870	1870	1870	1870	1000
608	20240216	092100	64093853	1870	1873	1873	1870	3877
609	20240216	092000	56838238	1873	1873	1873	1873	203
610	20240216	091900	56458019	1872	1875	1875	1872	1620
611	20240216	091800	53421774	1875	1874	1875	1874	200
612	20240216	091700	53046874	1877	1872	1877	1872	280
613	20240216	091600	52522346	1878	1874	1878	1871	2541
614	20240216	091500	47760576	1876	1876	1877	1875	1220
615	20240216	091400	45472325	1876	1877	1877	1876	602
616	20240216	091300	44342470	1878	1878	1878	1878	881
617	20240216	091200	42687952	1884	1884	1884	1884	31
618	20240216	091100	42629548	1884	1884	1884	1878	11773
619	20240216	091000	20508014	1884	1884	1884	1884	200
620	20240216	090900	20131214	1883	1883	1883	1883	95
621	20240216	090800	19952329	1879	1879	1879	1879	0
622	20240216	090700	19952329	1879	1880	1881	1879	2615
623	20240216	090600	15037574	1881	1880	1888	1880	1727
624	20240216	090500	11788176	1882	1881	1882	1880	517
625	20240216	090400	10815714	1881	1882	1882	1881	504
626	20240216	090300	9867202	1882	1882	1882	1882	13
627	20240216	090200	9842736	1881	1879	1881	1879	303
628	20240216	090100	9273191	1879	1885	1885	1879	2114
629	20240216	090000	5296221	1883	1890	1891	1883	2759