KissMeData/046970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192700	4008862664	1842	1842	1842	1842	8612
3	20240215	192600	4008862664	1842	1842	1842	1842	0
4	20240215	192500	4008862664	1842	1842	1842	1842	0
5	20240215	192400	4008862664	1842	1842	1842	1842	0
6	20240215	192300	4008862664	1842	1842	1842	1842	0
7	20240215	192200	4008862664	1842	1842	1842	1842	0
8	20240215	192100	4008862664	1842	1842	1842	1842	0
9	20240215	192000	4008862664	1842	1842	1842	1842	0
10	20240215	191900	4008862664	1842	1842	1842	1842	0
11	20240215	191800	4008862664	1842	1842	1842	1842	0
12	20240215	191700	4008862664	1842	1842	1842	1842	0
13	20240215	191600	4008862664	1842	1842	1842	1842	0
14	20240215	191500	4008862664	1842	1842	1842	1842	0
15	20240215	191400	4008862664	1842	1842	1842	1842	0
16	20240215	191300	4008862664	1842	1842	1842	1842	0
17	20240215	191200	4008862664	1842	1842	1842	1842	0
18	20240215	191100	4008862664	1842	1842	1842	1842	0
19	20240215	191000	4008862664	1842	1842	1842	1842	0
20	20240215	190900	4008862664	1842	1842	1842	1842	0
21	20240215	190800	4008862664	1842	1842	1842	1842	0
22	20240215	190700	4008862664	1842	1842	1842	1842	0
23	20240215	190600	4008862664	1842	1842	1842	1842	0
24	20240215	190500	4008862664	1842	1842	1842	1842	0
25	20240215	190400	4008862664	1842	1842	1842	1842	0
26	20240215	190300	4008862664	1842	1842	1842	1842	0
27	20240215	190200	4008862664	1842	1842	1842	1842	0
28	20240215	190100	4008862664	1842	1842	1842	1842	0
29	20240215	190000	4008862664	1842	1842	1842	1842	0
30	20240215	185900	4008862664	1842	1842	1842	1842	0
31	20240215	185800	4008862664	1842	1842	1842	1842	0
32	20240215	185700	4008862664	1842	1842	1842	1842	8612
33	20240215	185600	4008862664	1842	1842	1842	1842	0
34	20240215	185500	4008862664	1842	1842	1842	1842	0
35	20240215	185400	4008862664	1842	1842	1842	1842	0
36	20240215	185300	4008862664	1842	1842	1842	1842	0
37	20240215	185200	4008862664	1842	1842	1842	1842	0
38	20240215	185100	4008862664	1842	1842	1842	1842	0
39	20240215	185000	4008862664	1842	1842	1842	1842	0
40	20240215	184900	4008862664	1842	1842	1842	1842	0
41	20240215	184800	4008862664	1842	1842	1842	1842	0
42	20240215	184700	4008862664	1842	1842	1842	1842	0
43	20240215	184600	4008862664	1842	1842	1842	1842	0
44	20240215	184500	4008862664	1842	1842	1842	1842	0
45	20240215	184400	4008862664	1842	1842	1842	1842	0
46	20240215	184300	4008862664	1842	1842	1842	1842	0
47	20240215	184200	4008862664	1842	1842	1842	1842	0
48	20240215	184100	4008862664	1842	1842	1842	1842	0
49	20240215	184000	4008862664	1842	1842	1842	1842	0
50	20240215	183900	4008862664	1842	1842	1842	1842	0
51	20240215	183800	4008862664	1842	1842	1842	1842	0
52	20240215	183700	4008862664	1842	1842	1842	1842	0
53	20240215	183600	4008862664	1842	1842	1842	1842	0
54	20240215	183500	4008862664	1842	1842	1842	1842	0
55	20240215	183400	4008862664	1842	1842	1842	1842	0
56	20240215	183300	4008862664	1842	1842	1842	1842	0
57	20240215	183200	4008862664	1842	1842	1842	1842	0
58	20240215	183100	4008862664	1842	1842	1842	1842	0
59	20240215	183000	4008862664	1842	1842	1842	1842	0
60	20240215	182900	4008862664	1842	1842	1842	1842	0
61	20240215	182800	4008862664	1842	1842	1842	1842	0
62	20240215	182700	4008862664	1842	1842	1842	1842	8612
63	20240215	182600	4008862664	1842	1842	1842	1842	0
64	20240215	182500	4008862664	1842	1842	1842	1842	0
65	20240215	182400	4008862664	1842	1842	1842	1842	0
66	20240215	182300	4008862664	1842	1842	1842	1842	0
67	20240215	182200	4008862664	1842	1842	1842	1842	0
68	20240215	182100	4008862664	1842	1842	1842	1842	0
69	20240215	182000	4008862664	1842	1842	1842	1842	0
70	20240215	181900	4008862664	1842	1842	1842	1842	0
71	20240215	181800	4008862664	1842	1842	1842	1842	0
72	20240215	181700	4008862664	1842	1842	1842	1842	0
73	20240215	181600	4008862664	1842	1842	1842	1842	0
74	20240215	181500	4008862664	1842	1842	1842	1842	0
75	20240215	181400	4008862664	1842	1842	1842	1842	0
76	20240215	181300	4008862664	1842	1842	1842	1842	0
77	20240215	181200	4008862664	1842	1842	1842	1842	0
78	20240215	181100	4008862664	1842	1842	1842	1842	0
79	20240215	181000	4008862664	1842	1842	1842	1842	0
80	20240215	180900	4008862664	1842	1842	1842	1842	0
81	20240215	180800	4008862664	1842	1842	1842	1842	0
82	20240215	180700	4008862664	1842	1842	1842	1842	0
83	20240215	180600	4008862664	1842	1842	1842	1842	0
84	20240215	180500	4008862664	1842	1842	1842	1842	0
85	20240215	180400	4008862664	1842	1842	1842	1842	0
86	20240215	180300	4008862664	1842	1842	1842	1842	0
87	20240215	180200	4008862664	1842	1842	1842	1842	0
88	20240215	180100	4008862664	1842	1842	1842	1842	0
89	20240215	180000	4008862664	1842	1842	1842	1842	0
90	20240215	175900	4008862664	1842	1842	1842	1842	0
91	20240215	175800	4008862664	1842	1842	1842	1842	0
92	20240215	175700	4008862664	1842	1842	1842	1842	8612
93	20240215	175600	4008862664	1842	1842	1842	1842	0
94	20240215	175500	4008862664	1842	1842	1842	1842	0
95	20240215	175400	4008862664	1842	1842	1842	1842	0
96	20240215	175300	4008862664	1842	1842	1842	1842	0
97	20240215	175200	4008862664	1842	1842	1842	1842	0
98	20240215	175100	4008862664	1842	1842	1842	1842	0
99	20240215	175000	4008862664	1842	1842	1842	1842	0
100	20240215	174900	4008862664	1842	1842	1842	1842	0
101	20240215	174800	4008862664	1842	1842	1842	1842	0
102	20240215	174700	4008862664	1842	1842	1842	1842	0
103	20240215	174600	4008862664	1842	1842	1842	1842	0
104	20240215	174500	4008862664	1842	1842	1842	1842	0
105	20240215	174400	4008862664	1842	1842	1842	1842	0
106	20240215	174300	4008862664	1842	1842	1842	1842	0
107	20240215	174200	4008862664	1842	1842	1842	1842	0
108	20240215	174100	4008862664	1842	1842	1842	1842	0
109	20240215	174000	4008862664	1842	1842	1842	1842	0
110	20240215	173900	4008862664	1842	1842	1842	1842	0
111	20240215	173800	4008862664	1842	1842	1842	1842	0
112	20240215	173700	4008862664	1842	1842	1842	1842	0
113	20240215	173600	4008862664	1842	1842	1842	1842	0
114	20240215	173500	4008862664	1842	1842	1842	1842	0
115	20240215	173400	4008862664	1842	1842	1842	1842	0
116	20240215	173300	4008862664	1842	1842	1842	1842	0
117	20240215	173200	4008862664	1842	1842	1842	1842	0
118	20240215	173100	4008862664	1842	1842	1842	1842	0
119	20240215	173000	4008862664	1842	1842	1842	1842	0
120	20240215	172900	4008862664	1842	1842	1842	1842	0
121	20240215	172800	4008862664	1842	1842	1842	1842	0
122	20240215	172700	4008862664	1842	1842	1842	1842	8612
123	20240215	172600	4008862664	1842	1842	1842	1842	0
124	20240215	172500	4008862664	1842	1842	1842	1842	0
125	20240215	172400	4008862664	1842	1842	1842	1842	0
126	20240215	172300	4008862664	1842	1842	1842	1842	0
127	20240215	172200	4008862664	1842	1842	1842	1842	0
128	20240215	172100	4008862664	1842	1842	1842	1842	0
129	20240215	172000	4008862664	1842	1842	1842	1842	0
130	20240215	171900	4008862664	1842	1842	1842	1842	0
131	20240215	171800	4008862664	1842	1842	1842	1842	0
132	20240215	171700	4008862664	1842	1842	1842	1842	0
133	20240215	171600	4008862664	1842	1842	1842	1842	0
134	20240215	171500	4008862664	1842	1842	1842	1842	0
135	20240215	171400	4008862664	1842	1842	1842	1842	0
136	20240215	171300	4008862664	1842	1842	1842	1842	0
137	20240215	171200	4008862664	1842	1842	1842	1842	0
138	20240215	171100	4008862664	1842	1842	1842	1842	0
139	20240215	171000	4008862664	1842	1842	1842	1842	0
140	20240215	170900	4008862664	1842	1842	1842	1842	0
141	20240215	170800	4008862664	1842	1842	1842	1842	0
142	20240215	170700	4008862664	1842	1842	1842	1842	0
143	20240215	170600	4008862664	1842	1842	1842	1842	0
144	20240215	170500	4008862664	1842	1842	1842	1842	0
145	20240215	170400	4008862664	1842	1842	1842	1842	0
146	20240215	170300	4008862664	1842	1842	1842	1842	0
147	20240215	170200	4008862664	1842	1842	1842	1842	0
148	20240215	170100	4008862664	1842	1842	1842	1842	0
149	20240215	170000	4008862664	1842	1842	1842	1842	0
150	20240215	165900	4008862664	1842	1842	1842	1842	0
151	20240215	165800	4008862664	1842	1842	1842	1842	0
152	20240215	165700	4008862664	1842	1842	1842	1842	8612
153	20240215	165600	4008862664	1842	1842	1842	1842	0
154	20240215	165500	4008862664	1842	1842	1842	1842	0
155	20240215	165400	4008862664	1842	1842	1842	1842	0
156	20240215	165300	4008862664	1842	1842	1842	1842	0
157	20240215	165200	4008862664	1842	1842	1842	1842	0
158	20240215	165100	4008862664	1842	1842	1842	1842	0
159	20240215	165000	4008862664	1842	1842	1842	1842	0
160	20240215	164900	4008862664	1842	1842	1842	1842	0
161	20240215	164800	4008862664	1842	1842	1842	1842	0
162	20240215	164700	4008862664	1842	1842	1842	1842	0
163	20240215	164600	4008862664	1842	1842	1842	1842	0
164	20240215	164500	4008862664	1842	1842	1842	1842	0
165	20240215	164400	4008862664	1842	1842	1842	1842	0
166	20240215	164300	4008862664	1842	1842	1842	1842	0
167	20240215	164200	4008862664	1842	1842	1842	1842	0
168	20240215	164100	4008862664	1842	1842	1842	1842	0
169	20240215	164000	4008862664	1842	1842	1842	1842	0
170	20240215	163900	4008862664	1842	1842	1842	1842	0
171	20240215	163800	4008862664	1842	1842	1842	1842	0
172	20240215	163700	4008862664	1842	1842	1842	1842	0
173	20240215	163600	4008862664	1842	1842	1842	1842	0
174	20240215	163500	4008862664	1842	1842	1842	1842	0
175	20240215	163400	4008862664	1842	1842	1842	1842	0
176	20240215	163300	4008862664	1842	1842	1842	1842	0
177	20240215	163200	4008862664	1842	1842	1842	1842	0
178	20240215	163100	4008862664	1842	1842	1842	1842	0
179	20240215	163000	4008862664	1842	1842	1842	1842	0
180	20240215	162900	4008862664	1842	1842	1842	1842	0
181	20240215	162800	4008862664	1842	1842	1842	1842	0
182	20240215	162700	4008862664	1842	1842	1842	1842	8612
183	20240215	162600	4008862664	1842	1842	1842	1842	0
184	20240215	162500	4008862664	1842	1842	1842	1842	0
185	20240215	162400	4008862664	1842	1842	1842	1842	0
186	20240215	162300	4008862664	1842	1842	1842	1842	0
187	20240215	162200	4008862664	1842	1842	1842	1842	0
188	20240215	162100	4008862664	1842	1842	1842	1842	0
189	20240215	162000	4008862664	1842	1842	1842	1842	0
190	20240215	161900	4008862664	1842	1842	1842	1842	0
191	20240215	161800	4008862664	1842	1842	1842	1842	0
192	20240215	161700	4008862664	1842	1842	1842	1842	0
193	20240215	161600	4008862664	1842	1842	1842	1842	0
194	20240215	161500	4008862664	1842	1842	1842	1842	0
195	20240215	161400	4008862664	1842	1842	1842	1842	0
196	20240215	161300	4008862664	1842	1842	1842	1842	0
197	20240215	161200	4008862664	1842	1842	1842	1842	0
198	20240215	161100	4008862664	1842	1842	1842	1842	0
199	20240215	161000	4008862664	1842	1842	1842	1842	0
200	20240215	160900	4008862664	1842	1842	1842	1842	0
201	20240215	160800	4008862664	1842	1842	1842	1842	0
202	20240215	160700	4008862664	1842	1842	1842	1842	0
203	20240215	160600	4008862664	1842	1842	1842	1842	0
204	20240215	160500	4008862664	1842	1842	1842	1842	0
205	20240215	160400	4008862664	1842	1842	1842	1842	0
206	20240215	160300	4008862664	1842	1842	1842	1842	0
207	20240215	160200	4008862664	1842	1842	1842	1842	0
208	20240215	160100	4008862664	1842	1842	1842	1842	0
209	20240215	160000	4008862664	1842	1842	1842	1842	0
210	20240215	155900	4008862664	1842	1842	1842	1842	0
211	20240215	155800	4008862664	1842	1842	1842	1842	0
212	20240215	155700	4008862664	1842	1842	1842	1842	8612
213	20240215	155600	4008862664	1842	1842	1842	1842	0
214	20240215	155500	4008862664	1842	1842	1842	1842	0
215	20240215	155400	4008862664	1842	1842	1842	1842	0
216	20240215	155300	4008862664	1842	1842	1842	1842	0
217	20240215	155200	4008862664	1842	1842	1842	1842	0
218	20240215	155100	4008862664	1842	1842	1842	1842	0
219	20240215	155000	4008862664	1842	1842	1842	1842	0
220	20240215	154900	4008862664	1842	1842	1842	1842	0
221	20240215	154800	4008862664	1842	1842	1842	1842	0
222	20240215	154700	4008862664	1842	1842	1842	1842	0
223	20240215	154600	4008862664	1842	1842	1842	1842	0
224	20240215	154500	4008862664	1842	1842	1842	1842	0
225	20240215	154400	4008862664	1842	1842	1842	1842	0
226	20240215	154300	4008862664	1842	1842	1842	1842	0
227	20240215	154200	4008862664	1842	1842	1842	1842	0
228	20240215	154100	4008862664	1842	1842	1842	1842	0
229	20240215	154000	4008862664	1842	1842	1842	1842	0
230	20240215	153900	4008862664	1842	1842	1842	1842	0
231	20240215	153800	4008862664	1842	1842	1842	1842	0
232	20240215	153700	4008862664	1842	1842	1842	1842	0
233	20240215	153600	4008862664	1842	1842	1842	1842	0
234	20240215	153500	4008862664	1842	1842	1842	1842	0
235	20240215	153400	4008862664	1842	1842	1842	1842	0
236	20240215	153300	4008862664	1842	1842	1842	1842	0
237	20240215	153200	4008862664	1842	1842	1842	1842	0
238	20240215	153100	4008862664	1842	1842	1842	1842	0
239	20240215	153000	4008862664	1842	1842	1842	1842	8612
240	20240215	152900	3992999360	1851	1851	1851	1851	0
241	20240215	152800	3992999360	1851	1851	1851	1851	0
242	20240215	152700	3992999360	1851	1851	1851	1851	0
243	20240215	152600	3992999360	1851	1851	1851	1851	0
244	20240215	152500	3992999360	1851	1851	1851	1851	0
245	20240215	152400	3992999360	1851	1851	1851	1851	0
246	20240215	152300	3992999360	1851	1851	1851	1851	0
247	20240215	152200	3992999360	1851	1851	1851	1851	0
248	20240215	152100	3992999360	1851	1851	1851	1851	0
249	20240215	152000	3992999360	1851	1851	1851	1851	0
250	20240215	151900	3992999360	1851	1850	1851	1842	468
251	20240215	151800	3992135883	1851	1850	1851	1849	1296
252	20240215	151700	3989738568	1851	1845	1851	1841	4722
253	20240215	151600	3981038879	1846	1850	1852	1846	10
254	20240215	151500	3981020393	1853	1847	1853	1841	775
255	20240215	151400	3979592692	1853	1848	1855	1848	2120
256	20240215	151300	3975668458	1848	1847	1848	1847	3
257	20240215	151200	3975662916	1841	1843	1843	1841	2050
258	20240215	151100	3971888288	1842	1842	1843	1842	4300
259	20240215	151000	3963967638	1849	1843	1850	1842	2871
260	20240215	150900	3958660269	1842	1845	1845	1842	6948
261	20240215	150800	3945845532	1844	1846	1846	1844	792
262	20240215	150700	3944384451	1847	1848	1848	1846	1826
263	20240215	150600	3941012530	1848	1849	1849	1848	1714
264	20240215	150500	3937844781	1850	1854	1854	1849	800
265	20240215	150400	3936364842	1848	1851	1854	1848	1251
266	20240215	150300	3934051787	1850	1850	1850	1850	500
267	20240215	150200	3933126787	1855	1852	1855	1850	3582
268	20240215	150100	3926500066	1855	1850	1855	1850	1043
269	20240215	150000	3924570511	1850	1854	1854	1850	1279
270	20240215	145900	3922203736	1855	1855	1855	1855	125
271	20240215	145800	3921971861	1855	1855	1855	1855	0
272	20240215	145700	3921971861	1855	1854	1855	1854	1675
273	20240215	145600	3918865036	1854	1854	1854	1854	6
274	20240215	145500	3918853912	1855	1855	1855	1855	300
275	20240215	145400	3918297412	1854	1855	1855	1854	530
276	20240215	145300	3917314663	1851	1854	1855	1851	357
277	20240215	145200	3916652503	1855	1856	1856	1851	1580
278	20240215	145100	3913725544	1856	1857	1862	1856	11742
279	20240215	145000	3891901242	1856	1855	1856	1855	1624
280	20240215	144900	3888887821	1855	1855	1855	1855	100
281	20240215	144800	3888702321	1855	1852	1855	1852	589
282	20240215	144700	3887610284	1844	1844	1852	1844	933
283	20240215	144600	3885889032	1844	1846	1852	1844	3954
284	20240215	144500	3878576885	1846	1848	1848	1845	598
285	20240215	144400	3877473548	1843	1843	1843	1843	68
286	20240215	144300	3877348224	1843	1843	1843	1843	7
287	20240215	144200	3877335323	1843	1847	1847	1843	12939
288	20240215	144100	3853485858	1847	1848	1848	1847	73
289	20240215	144000	3853350968	1850	1850	1850	1850	842
290	20240215	143900	3851793268	1852	1850	1852	1850	310
291	20240215	143800	3851219718	1850	1848	1852	1847	4876
292	20240215	143700	3842201357	1848	1842	1848	1842	151
293	20240215	143600	3841923209	1842	1843	1843	1842	2335
294	20240215	143500	3837621364	1843	1843	1843	1843	2250
295	20240215	143400	3833474614	1843	1849	1849	1843	122
296	20240215	143300	3833249198	1849	1843	1849	1841	1901
297	20240215	143200	3829747074	1849	1846	1849	1843	303
298	20240215	143100	3829188029	1842	1849	1849	1842	4791
299	20240215	143000	3820362164	1849	1849	1849	1848	300
300	20240215	142900	3819807674	1849	1847	1849	1846	3071
301	20240215	142800	3814132796	1847	1847	1847	1843	2047
302	20240215	142700	3810358547	1847	1848	1848	1842	1135
303	20240215	142600	3808266242	1848	1848	1848	1843	1094
304	20240215	142500	3806249527	1848	1845	1850	1843	2797
305	20240215	142400	3801090668	1850	1851	1851	1842	441
306	20240215	142300	3800276366	1851	1854	1854	1842	1663
307	20240215	142200	3797207159	1854	1858	1858	1843	3317
308	20240215	142100	3791084935	1858	1859	1859	1840	37329
309	20240215	142000	3722089884	1859	1862	1863	1858	819
310	20240215	141900	3720566797	1863	1865	1865	1861	681
311	20240215	141800	3719297596	1865	1861	1865	1859	538
312	20240215	141700	3718296444	1861	1859	1861	1858	2232
313	20240215	141600	3714147592	1860	1861	1861	1859	343
314	20240215	141500	3713509595	1861	1862	1862	1860	2181
315	20240215	141400	3709448827	1862	1861	1862	1861	593
316	20240215	141300	3708345017	1861	1864	1864	1857	3856
317	20240215	141200	3701168133	1865	1873	1873	1864	6405
318	20240215	141100	3689177957	1864	1872	1882	1863	8457
319	20240215	141000	3673358686	1872	1860	1891	1858	36957
320	20240215	140900	3604034957	1860	1860	1860	1858	169
321	20240215	140800	3603720730	1860	1856	1860	1856	1037
322	20240215	140700	3601794815	1856	1860	1860	1856	1670
323	20240215	140600	3598694129	1860	1861	1865	1857	2387
324	20240215	140500	3594252302	1861	1866	1866	1861	706
325	20240215	140400	3592938188	1866	1860	1866	1860	884
326	20240215	140300	3591293188	1860	1860	1860	1855	3370
327	20240215	140200	3585037183	1860	1859	1860	1859	83
328	20240215	140100	3584882832	1859	1859	1859	1859	1390
329	20240215	140000	3582298822	1859	1859	1859	1859	37
330	20240215	135900	3582230039	1859	1859	1859	1857	1527
331	20240215	135800	3579393855	1859	1864	1865	1859	2291
332	20240215	135700	3575128824	1864	1863	1866	1860	1698
333	20240215	135600	3571968059	1860	1862	1863	1859	5131
334	20240215	135500	3562422164	1863	1862	1863	1862	520
335	20240215	135400	3561453454	1862	1862	1862	1862	5508
336	20240215	135300	3551197558	1863	1863	1863	1863	515
337	20240215	135200	3550238113	1863	1863	1863	1863	296
338	20240215	135100	3549686665	1862	1863	1867	1862	1433
339	20240215	135000	3547017332	1863	1865	1867	1863	8344
340	20240215	134900	3531456318	1868	1867	1868	1863	413
341	20240215	134800	3530685977	1867	1868	1868	1865	56
342	20240215	134700	3530581434	1868	1868	1868	1868	186
343	20240215	134600	3530233986	1868	1866	1868	1862	2077
344	20240215	134500	3526356437	1868	1867	1868	1867	320
345	20240215	134400	3525758918	1862	1863	1866	1862	1457
346	20240215	134300	3523044873	1863	1863	1863	1863	1
347	20240215	134200	3523043010	1863	1863	1863	1863	500
348	20240215	134100	3522111510	1863	1863	1863	1863	834
349	20240215	134000	3520557768	1863	1866	1866	1863	1024
350	20240215	133900	3518650046	1862	1866	1866	1861	1218
351	20240215	133800	3516382256	1863	1867	1867	1863	37
352	20240215	133700	3516313213	1868	1867	1868	1866	931
353	20240215	133600	3514575551	1867	1866	1868	1866	1941
354	20240215	133500	3510951536	1867	1863	1869	1862	1300
355	20240215	133400	3508525082	1867	1870	1871	1860	12098
356	20240215	133300	3485967216	1871	1869	1871	1869	1238
357	20240215	133200	3483652064	1869	1868	1870	1868	550
358	20240215	133100	3482623980	1869	1863	1870	1863	1464
359	20240215	133000	3479890760	1870	1870	1870	1870	2
360	20240215	132900	3479887020	1871	1866	1871	1860	5278
361	20240215	132800	3470051857	1866	1861	1873	1861	1952
362	20240215	132700	3466408455	1866	1866	1866	1865	2404
363	20240215	132600	3461923192	1860	1859	1866	1859	4223
364	20240215	132500	3454068395	1859	1863	1863	1859	7628
365	20240215	132400	3439872471	1863	1866	1867	1861	2435
366	20240215	132300	3435331023	1866	1870	1874	1866	5037
367	20240215	132200	3425907402	1871	1868	1872	1868	2096
368	20240215	132100	3421985072	1872	1865	1872	1864	2709
369	20240215	132000	3416924630	1866	1870	1870	1866	4636
370	20240215	131900	3408265415	1870	1858	1870	1858	10490
371	20240215	131800	3388741999	1859	1855	1859	1855	2427
372	20240215	131700	3384230362	1859	1857	1860	1854	2703
373	20240215	131600	3379207069	1857	1851	1857	1850	5209
374	20240215	131500	3369562480	1853	1860	1860	1851	8672
375	20240215	131400	3353476850	1858	1860	1860	1858	461
376	20240215	131300	3352619775	1862	1861	1862	1860	442
377	20240215	131200	3351797649	1862	1864	1864	1860	437
378	20240215	131100	3350984517	1862	1858	1863	1858	431
379	20240215	131000	3350182060	1863	1859	1864	1856	2711
380	20240215	130900	3345146396	1859	1862	1864	1857	1744
381	20240215	130800	3341906433	1864	1863	1864	1863	313
382	20240215	130700	3341323313	1855	1861	1865	1855	17648
383	20240215	130600	3308483506	1861	1865	1867	1861	2899
384	20240215	130500	3303075390	1867	1865	1867	1862	142
385	20240215	130400	3302810443	1862	1865	1865	1862	4944
386	20240215	130300	3293599591	1867	1867	1867	1867	211
387	20240215	130200	3293205654	1867	1865	1867	1865	1377
388	20240215	130100	3290636728	1865	1860	1865	1856	4071
389	20240215	130000	3283059619	1855	1866	1866	1850	23007
390	20240215	125900	3240245893	1867	1868	1870	1867	592
391	20240215	125800	3239140124	1868	1870	1870	1868	89
392	20240215	125700	3238973781	1868	1872	1872	1868	1147
393	20240215	125600	3236829801	1872	1872	1873	1871	2453
394	20240215	125500	3232238095	1873	1875	1875	1872	2427
395	20240215	125400	3227691188	1875	1875	1875	1873	1186
396	20240215	125300	3225468722	1875	1871	1875	1871	3115
397	20240215	125200	3219632848	1872	1879	1880	1872	10815
398	20240215	125100	3199353293	1880	1885	1885	1880	133
399	20240215	125000	3199103072	1885	1880	1892	1879	13979
400	20240215	124900	3172795044	1880	1880	1880	1878	9044
401	20240215	124800	3155799002	1879	1882	1882	1879	18080
402	20240215	124700	3121800333	1881	1895	1895	1880	20643
403	20240215	124600	3082796226	1899	1899	1900	1894	23592
404	20240215	124500	3038054008	1900	1905	1905	1900	10911
405	20240215	124400	3017298928	1905	1903	1906	1903	18616
406	20240215	124300	2981838031	1902	1900	1903	1897	10208
407	20240215	124200	2962437373	1900	1902	1908	1897	11389
408	20240215	124100	2940778166	1909	1895	1910	1894	104418
409	20240215	124000	2742314548	1896	1894	1896	1891	20046
410	20240215	123900	2704324767	1894	1892	1894	1892	11815
411	20240215	123800	2681950760	1893	1894	1894	1892	7601
412	20240215	123700	2667563203	1894	1890	1894	1890	16705
413	20240215	123600	2635948281	1890	1890	1892	1888	11374
414	20240215	123500	2614454646	1887	1888	1892	1887	13820
415	20240215	123400	2588333557	1891	1891	1892	1890	14133
416	20240215	123300	2561605544	1892	1879	1892	1879	76937
417	20240215	123200	2416686365	1878	1872	1878	1871	6353
418	20240215	123100	2404773925	1871	1877	1877	1871	3160
419	20240215	123000	2398853501	1877	1874	1878	1874	2252
420	20240215	122900	2394626782	1872	1879	1880	1871	5504
421	20240215	122800	2384312122	1879	1877	1879	1875	2677
422	20240215	122700	2379286005	1871	1868	1879	1866	44204
423	20240215	122600	2296510692	1868	1865	1868	1865	374
424	20240215	122500	2295812724	1865	1865	1865	1863	2802
425	20240215	122400	2290587861	1868	1864	1868	1863	9595
426	20240215	122300	2272685340	1863	1856	1863	1856	4028
427	20240215	122200	2265192375	1859	1857	1861	1855	790
428	20240215	122100	2263726198	1862	1863	1863	1857	12
429	20240215	122000	2263703867	1862	1862	1865	1862	4234
430	20240215	121900	2255815397	1862	1855	1862	1855	3307
431	20240215	121800	2249666984	1854	1854	1855	1854	210
432	20240215	121700	2249277547	1852	1851	1854	1851	761
433	20240215	121600	2247868908	1851	1850	1851	1845	5203
434	20240215	121500	2238243614	1851	1851	1854	1850	1305
435	20240215	121400	2235828268	1851	1851	1854	1851	1605
436	20240215	121300	2232857407	1851	1851	1854	1851	57
437	20240215	121200	2232751894	1855	1854	1855	1854	104
438	20240215	121100	2232559074	1855	1855	1855	1855	1
439	20240215	121000	2232557219	1857	1858	1860	1857	2324
440	20240215	120900	2228239435	1858	1858	1860	1858	763
441	20240215	120800	2226821773	1860	1857	1860	1855	606
442	20240215	120700	2225696341	1855	1855	1858	1855	1767
443	20240215	120600	2222416260	1856	1856	1856	1851	1864
444	20240215	120500	2218956707	1856	1845	1856	1845	13424
445	20240215	120400	2194085872	1845	1850	1850	1844	261
446	20240215	120300	2193604079	1850	1846	1850	1845	1053
447	20240215	120200	2191659945	1846	1849	1849	1846	477
448	20240215	120100	2190779331	1850	1850	1850	1850	850
449	20240215	120000	2189206831	1851	1853	1853	1851	460
450	20240215	115900	2188354522	1855	1855	1855	1855	0
451	20240215	115800	2188354522	1855	1853	1855	1853	333
452	20240215	115700	2187736843	1853	1853	1854	1853	916
453	20240215	115600	2186038816	1853	1854	1854	1853	221
454	20240215	115500	2185629302	1855	1855	1855	1855	153
455	20240215	115400	2185345487	1855	1853	1855	1853	3170
456	20240215	115300	2179466581	1853	1853	1853	1852	104
457	20240215	115200	2179273870	1854	1855	1855	1854	152
458	20240215	115100	2178991916	1855	1854	1855	1854	189
459	20240215	115000	2178641457	1854	1850	1854	1850	3280
460	20240215	114900	2172562599	1852	1844	1852	1844	2445
461	20240215	114800	2168041039	1852	1846	1852	1846	770
462	20240215	114700	2166616691	1848	1844	1848	1841	757
463	20240215	114600	2165221850	1850	1850	1850	1850	0
464	20240215	114500	2165221850	1850	1850	1850	1850	2
465	20240215	114400	2165218150	1849	1844	1850	1844	3465
466	20240215	114300	2158813409	1849	1849	1849	1849	10
467	20240215	114200	2158794919	1849	1849	1849	1849	109
468	20240215	114100	2158593378	1849	1847	1849	1844	1197
469	20240215	114000	2156385744	1850	1850	1850	1850	0
470	20240215	113900	2156385744	1850	1850	1850	1850	116
471	20240215	113800	2156171144	1850	1850	1850	1850	131
472	20240215	113700	2155928794	1855	1855	1855	1855	0
473	20240215	113600	2155928794	1855	1849	1855	1849	3857
474	20240215	113500	2148783789	1849	1844	1849	1844	1079
475	20240215	113400	2146793022	1843	1843	1843	1843	2
476	20240215	113300	2146789336	1842	1842	1842	1842	507
477	20240215	113200	2145855442	1845	1846	1846	1845	1847
478	20240215	113100	2142447513	1846	1845	1846	1845	1254
479	20240215	113000	2140133830	1845	1848	1848	1845	1241
480	20240215	112900	2137840748	1848	1847	1850	1847	471
481	20240215	112800	2136970155	1846	1845	1846	1844	1524
482	20240215	112700	2134158726	1845	1844	1845	1844	80
483	20240215	112600	2134011205	1836	1843	1843	1836	1744
484	20240215	112500	2130801832	1843	1841	1843	1841	1076
485	20240215	112400	2128820314	1841	1841	1841	1839	41
486	20240215	112300	2128744835	1841	1841	1841	1838	163
487	20240215	112200	2128444875	1838	1841	1841	1838	1570
488	20240215	112100	2125556705	1841	1839	1841	1838	2280
489	20240215	112000	2121363165	1840	1840	1840	1837	8481
490	20240215	111900	2105777623	1840	1841	1841	1840	2050
491	20240215	111800	2102005520	1841	1841	1841	1841	584
492	20240215	111700	2100930376	1841	1842	1842	1841	337
493	20240215	111600	2100309950	1841	1853	1853	1840	553
494	20240215	111500	2099291268	1854	1845	1854	1844	3776
495	20240215	111400	2092305361	1844	1843	1844	1831	9863
496	20240215	111300	2074206611	1844	1840	1844	1840	587
497	20240215	111200	2073126526	1840	1841	1841	1840	1413
498	20240215	111100	2070526566	1841	1841	1841	1840	816
499	20240215	111000	2069024929	1841	1842	1842	1841	2385
500	20240215	110900	2064633941	1842	1842	1842	1841	4288
501	20240215	110800	2056737445	1842	1849	1849	1842	13377
502	20240215	110700	2032075932	1849	1849	1852	1849	355
503	20240215	110600	2031419177	1849	1851	1853	1849	1016
504	20240215	110500	2029539019	1851	1852	1852	1851	274
505	20240215	110400	2029031711	1855	1856	1856	1852	604
506	20240215	110300	2027913092	1851	1851	1851	1851	334
507	20240215	110200	2027294858	1856	1857	1857	1850	210
508	20240215	110100	2026905698	1857	1855	1857	1850	5397
509	20240215	110000	2016899067	1859	1860	1860	1859	1820
510	20240215	105900	2013514807	1860	1855	1860	1855	4221
511	20240215	105800	2005683852	1860	1856	1860	1856	742
512	20240215	105700	2004305764	1855	1854	1855	1853	3694
513	20240215	105600	1997460463	1853	1850	1853	1850	819
514	20240215	105500	1995944348	1850	1850	1850	1850	326
515	20240215	105400	1995341248	1849	1851	1851	1849	1700
516	20240215	105300	1992197244	1851	1851	1851	1851	1088
517	20240215	105200	1990183356	1851	1852	1852	1851	851
518	20240215	105100	1988607378	1852	1855	1856	1852	536
519	20240215	105000	1987613590	1856	1855	1857	1855	1274
520	20240215	104900	1985248162	1852	1851	1857	1851	6058
521	20240215	104800	1974028105	1852	1851	1852	1851	424
522	20240215	104700	1973243278	1851	1850	1851	1850	89
523	20240215	104600	1973078605	1850	1850	1852	1850	3094
524	20240215	104500	1967353151	1850	1843	1850	1841	4579
525	20240215	104400	1958898080	1843	1843	1848	1843	1002
526	20240215	104300	1957051384	1842	1845	1845	1841	415
527	20240215	104200	1956287311	1849	1853	1853	1849	547
528	20240215	104100	1955275351	1854	1858	1858	1854	2435
529	20240215	104000	1950760185	1859	1859	1865	1859	12940
530	20240215	103900	1926662978	1858	1840	1858	1840	4399
531	20240215	103800	1918516992	1840	1847	1848	1836	10444
532	20240215	103700	1899262726	1847	1840	1847	1840	3595
533	20240215	103600	1892636003	1840	1841	1847	1840	332
534	20240215	103500	1892024458	1841	1841	1841	1841	122
535	20240215	103400	1891799856	1832	1831	1843	1831	5366
536	20240215	103300	1881956672	1831	1835	1835	1830	11738
537	20240215	103200	1860465844	1834	1845	1845	1834	13562
538	20240215	103100	1835530946	1844	1847	1847	1844	7071
539	20240215	103000	1822476462	1848	1848	1848	1847	1927
540	20240215	102900	1818915817	1848	1852	1852	1847	1143
541	20240215	102800	1816802093	1850	1846	1852	1846	2821
542	20240215	102700	1811582895	1848	1847	1850	1846	9545
543	20240215	102600	1793945510	1846	1850	1850	1846	2872
544	20240215	102500	1788641561	1848	1852	1852	1847	2180
545	20240215	102400	1784607304	1853	1857	1858	1853	11417
546	20240215	102300	1763439560	1858	1859	1860	1857	2547
547	20240215	102200	1758708229	1860	1861	1862	1858	2818
548	20240215	102100	1753467047	1860	1860	1861	1860	4931
549	20240215	102000	1744295373	1860	1858	1860	1858	1323
550	20240215	101900	1741837235	1860	1860	1860	1855	5605
551	20240215	101800	1731419927	1860	1854	1860	1854	8389
552	20240215	101700	1715831672	1854	1851	1854	1845	5530
553	20240215	101600	1705603967	1855	1848	1855	1848	2682
554	20240215	101500	1700646486	1848	1845	1848	1843	6946
555	20240215	101400	1687837817	1846	1851	1851	1846	8557
556	20240215	101300	1672017455	1852	1856	1859	1852	8760
557	20240215	101200	1655767906	1860	1862	1862	1855	5523
558	20240215	101100	1645512665	1862	1855	1867	1855	5846
559	20240215	101000	1634646635	1855	1858	1859	1854	6918
560	20240215	100900	1621798550	1858	1861	1863	1858	21306
561	20240215	100800	1582168467	1861	1865	1869	1861	18188
562	20240215	100700	1548260964	1865	1873	1873	1865	8354
563	20240215	100600	1532674493	1866	1885	1886	1861	21502
564	20240215	100500	1492429976	1886	1891	1895	1886	26206
565	20240215	100400	1442851009	1894	1876	1897	1873	156957
566	20240215	100300	1147123522	1875	1865	1875	1865	14925
567	20240215	100200	1119214451	1866	1871	1871	1865	10018
568	20240215	100100	1100489798	1871	1870	1873	1870	13784
569	20240215	100000	1074701833	1870	1869	1875	1867	2466
570	20240215	095900	1070084684	1872	1872	1878	1869	13988
571	20240215	095800	1043879456	1872	1878	1879	1871	26958
572	20240215	095700	993282201	1878	1861	1879	1861	32404
573	20240215	095600	932654637	1861	1862	1862	1853	23104
574	20240215	095500	889721613	1861	1864	1870	1861	34086
575	20240215	095400	826076749	1864	1853	1864	1853	21400
576	20240215	095300	786272575	1857	1847	1857	1841	54895
577	20240215	095200	684678975	1847	1846	1847	1841	6466
578	20240215	095100	672737450	1847	1844	1847	1840	8719
579	20240215	095000	656643545	1844	1842	1844	1837	6169
580	20240215	094900	645291429	1846	1846	1847	1844	4787
581	20240215	094800	636455672	1846	1842	1847	1840	4728
582	20240215	094700	627728493	1845	1843	1845	1837	35054
583	20240215	094600	563140878	1843	1843	1844	1840	7264
584	20240215	094500	549757920	1843	1836	1843	1836	19416
585	20240215	094400	514044505	1831	1830	1831	1830	725
586	20240215	094300	512717530	1830	1829	1837	1829	15506
587	20240215	094200	484345891	1830	1836	1836	1830	1387
588	20240215	094100	481804455	1836	1831	1836	1825	11286
589	20240215	094000	461122110	1823	1830	1832	1823	5369
590	20240215	093900	451321278	1828	1827	1832	1824	6334
591	20240215	093800	439737901	1827	1821	1827	1820	2391
592	20240215	093700	435379570	1821	1822	1822	1821	1917
593	20240215	093600	431886868	1822	1822	1822	1822	5
594	20240215	093500	431877758	1827	1828	1829	1822	1461
595	20240215	093400	429214508	1823	1823	1827	1823	1487
596	20240215	093300	426500536	1823	1824	1825	1823	1344
597	20240215	093200	424048532	1824	1824	1824	1822	2233
598	20240215	093100	419978062	1824	1823	1824	1822	1589
599	20240215	093000	417081962	1823	1817	1823	1817	9306
600	20240215	092900	400160265	1812	1812	1820	1810	88
601	20240215	092800	400000790	1809	1810	1812	1809	858
602	20240215	092700	398447721	1810	1809	1812	1805	882
603	20240215	092600	396852107	1809	1809	1809	1804	9734
604	20240215	092500	379273454	1809	1809	1809	1809	1106
605	20240215	092400	377272700	1809	1809	1813	1809	627
606	20240215	092300	376137694	1813	1822	1822	1809	4057
607	20240215	092200	368776163	1822	1821	1822	1812	680
608	20240215	092100	367538414	1821	1809	1824	1809	132
609	20240215	092000	367298819	1813	1827	1827	1813	8678
610	20240215	091900	351541439	1818	1829	1829	1818	2049
611	20240215	091800	347801696	1826	1822	1836	1821	5022
612	20240215	091700	338637155	1822	1837	1837	1821	16841
613	20240215	091600	307833992	1837	1832	1838	1831	4053
614	20240215	091500	300393866	1839	1832	1840	1832	14802
615	20240215	091400	273224540	1835	1823	1836	1823	2340
616	20240215	091300	268934577	1823	1830	1840	1822	5679
617	20240215	091200	258553806	1830	1816	1847	1811	44967
618	20240215	091100	176385617	1815	1800	1815	1796	9336
619	20240215	091000	159518106	1801	1801	1801	1800	941
620	20240215	090900	157823842	1802	1799	1802	1794	11068
621	20240215	090800	137944414	1800	1801	1804	1800	7103
622	20240215	090700	125146608	1802	1804	1804	1802	2386
623	20240215	090600	120844253	1808	1807	1810	1802	845
624	20240215	090500	119316636	1807	1818	1818	1806	6084
625	20240215	090400	108295259	1818	1811	1819	1807	6411
626	20240215	090300	96664540	1811	1816	1818	1811	8497
627	20240215	090200	81249720	1816	1801	1816	1800	18542
628	20240215	090100	47715716	1801	1809	1810	1797	13098
629	20240215	090000	24094144	1809	1803	1810	1799	13323