KissMeData/076610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194800	109287329	1605	1605	1605	1605	1427
3	20240215	194700	109287329	1605	1605	1605	1605	0
4	20240215	194600	109287329	1605	1605	1605	1605	0
5	20240215	194500	109287329	1605	1605	1605	1605	0
6	20240215	194400	109287329	1605	1605	1605	1605	0
7	20240215	194300	109287329	1605	1605	1605	1605	0
8	20240215	194200	109287329	1605	1605	1605	1605	0
9	20240215	194100	109287329	1605	1605	1605	1605	0
10	20240215	194000	109287329	1605	1605	1605	1605	0
11	20240215	193900	109287329	1605	1605	1605	1605	0
12	20240215	193800	109287329	1605	1605	1605	1605	0
13	20240215	193700	109287329	1605	1605	1605	1605	0
14	20240215	193600	109287329	1605	1605	1605	1605	0
15	20240215	193500	109287329	1605	1605	1605	1605	0
16	20240215	193400	109287329	1605	1605	1605	1605	0
17	20240215	193300	109287329	1605	1605	1605	1605	0
18	20240215	193200	109287329	1605	1605	1605	1605	0
19	20240215	193100	109287329	1605	1605	1605	1605	0
20	20240215	193000	109287329	1605	1605	1605	1605	0
21	20240215	192900	109287329	1605	1605	1605	1605	0
22	20240215	192800	109287329	1605	1605	1605	1605	0
23	20240215	192700	109287329	1605	1605	1605	1605	0
24	20240215	192600	109287329	1605	1605	1605	1605	0
25	20240215	192500	109287329	1605	1605	1605	1605	0
26	20240215	192400	109287329	1605	1605	1605	1605	0
27	20240215	192300	109287329	1605	1605	1605	1605	0
28	20240215	192200	109287329	1605	1605	1605	1605	0
29	20240215	192100	109287329	1605	1605	1605	1605	0
30	20240215	192000	109287329	1605	1605	1605	1605	0
31	20240215	191900	109287329	1605	1605	1605	1605	0
32	20240215	191800	109287329	1605	1605	1605	1605	1427
33	20240215	191700	109287329	1605	1605	1605	1605	0
34	20240215	191600	109287329	1605	1605	1605	1605	0
35	20240215	191500	109287329	1605	1605	1605	1605	0
36	20240215	191400	109287329	1605	1605	1605	1605	0
37	20240215	191300	109287329	1605	1605	1605	1605	0
38	20240215	191200	109287329	1605	1605	1605	1605	0
39	20240215	191100	109287329	1605	1605	1605	1605	0
40	20240215	191000	109287329	1605	1605	1605	1605	0
41	20240215	190900	109287329	1605	1605	1605	1605	0
42	20240215	190800	109287329	1605	1605	1605	1605	0
43	20240215	190700	109287329	1605	1605	1605	1605	0
44	20240215	190600	109287329	1605	1605	1605	1605	0
45	20240215	190500	109287329	1605	1605	1605	1605	0
46	20240215	190400	109287329	1605	1605	1605	1605	0
47	20240215	190300	109287329	1605	1605	1605	1605	0
48	20240215	190200	109287329	1605	1605	1605	1605	0
49	20240215	190100	109287329	1605	1605	1605	1605	0
50	20240215	190000	109287329	1605	1605	1605	1605	0
51	20240215	185900	109287329	1605	1605	1605	1605	0
52	20240215	185800	109287329	1605	1605	1605	1605	0
53	20240215	185700	109287329	1605	1605	1605	1605	0
54	20240215	185600	109287329	1605	1605	1605	1605	0
55	20240215	185500	109287329	1605	1605	1605	1605	0
56	20240215	185400	109287329	1605	1605	1605	1605	0
57	20240215	185300	109287329	1605	1605	1605	1605	0
58	20240215	185200	109287329	1605	1605	1605	1605	0
59	20240215	185100	109287329	1605	1605	1605	1605	0
60	20240215	185000	109287329	1605	1605	1605	1605	0
61	20240215	184900	109287329	1605	1605	1605	1605	0
62	20240215	184800	109287329	1605	1605	1605	1605	1427
63	20240215	184700	109287329	1605	1605	1605	1605	0
64	20240215	184600	109287329	1605	1605	1605	1605	0
65	20240215	184500	109287329	1605	1605	1605	1605	0
66	20240215	184400	109287329	1605	1605	1605	1605	0
67	20240215	184300	109287329	1605	1605	1605	1605	0
68	20240215	184200	109287329	1605	1605	1605	1605	0
69	20240215	184100	109287329	1605	1605	1605	1605	0
70	20240215	184000	109287329	1605	1605	1605	1605	0
71	20240215	183900	109287329	1605	1605	1605	1605	0
72	20240215	183800	109287329	1605	1605	1605	1605	0
73	20240215	183700	109287329	1605	1605	1605	1605	0
74	20240215	183600	109287329	1605	1605	1605	1605	0
75	20240215	183500	109287329	1605	1605	1605	1605	0
76	20240215	183400	109287329	1605	1605	1605	1605	0
77	20240215	183300	109287329	1605	1605	1605	1605	0
78	20240215	183200	109287329	1605	1605	1605	1605	0
79	20240215	183100	109287329	1605	1605	1605	1605	0
80	20240215	183000	109287329	1605	1605	1605	1605	0
81	20240215	182900	109287329	1605	1605	1605	1605	0
82	20240215	182800	109287329	1605	1605	1605	1605	0
83	20240215	182700	109287329	1605	1605	1605	1605	0
84	20240215	182600	109287329	1605	1605	1605	1605	0
85	20240215	182500	109287329	1605	1605	1605	1605	0
86	20240215	182400	109287329	1605	1605	1605	1605	0
87	20240215	182300	109287329	1605	1605	1605	1605	0
88	20240215	182200	109287329	1605	1605	1605	1605	0
89	20240215	182100	109287329	1605	1605	1605	1605	0
90	20240215	182000	109287329	1605	1605	1605	1605	0
91	20240215	181900	109287329	1605	1605	1605	1605	0
92	20240215	181800	109287329	1605	1605	1605	1605	1427
93	20240215	181700	109287329	1605	1605	1605	1605	0
94	20240215	181600	109287329	1605	1605	1605	1605	0
95	20240215	181500	109287329	1605	1605	1605	1605	0
96	20240215	181400	109287329	1605	1605	1605	1605	0
97	20240215	181300	109287329	1605	1605	1605	1605	0
98	20240215	181200	109287329	1605	1605	1605	1605	0
99	20240215	181100	109287329	1605	1605	1605	1605	0
100	20240215	181000	109287329	1605	1605	1605	1605	0
101	20240215	180900	109287329	1605	1605	1605	1605	0
102	20240215	180800	109287329	1605	1605	1605	1605	0
103	20240215	180700	109287329	1605	1605	1605	1605	0
104	20240215	180600	109287329	1605	1605	1605	1605	0
105	20240215	180500	109287329	1605	1605	1605	1605	0
106	20240215	180400	109287329	1605	1605	1605	1605	0
107	20240215	180300	109287329	1605	1605	1605	1605	0
108	20240215	180200	109287329	1605	1605	1605	1605	0
109	20240215	180100	109287329	1605	1605	1605	1605	0
110	20240215	180000	109287329	1605	1605	1605	1605	0
111	20240215	175900	109287329	1605	1605	1605	1605	0
112	20240215	175800	109287329	1605	1605	1605	1605	0
113	20240215	175700	109287329	1605	1605	1605	1605	0
114	20240215	175600	109287329	1605	1605	1605	1605	0
115	20240215	175500	109287329	1605	1605	1605	1605	0
116	20240215	175400	109287329	1605	1605	1605	1605	0
117	20240215	175300	109287329	1605	1605	1605	1605	0
118	20240215	175200	109287329	1605	1605	1605	1605	0
119	20240215	175100	109287329	1605	1605	1605	1605	0
120	20240215	175000	109287329	1605	1605	1605	1605	0
121	20240215	174900	109287329	1605	1605	1605	1605	0
122	20240215	174800	109287329	1605	1605	1605	1605	1427
123	20240215	174700	109287329	1605	1605	1605	1605	0
124	20240215	174600	109287329	1605	1605	1605	1605	0
125	20240215	174500	109287329	1605	1605	1605	1605	0
126	20240215	174400	109287329	1605	1605	1605	1605	0
127	20240215	174300	109287329	1605	1605	1605	1605	0
128	20240215	174200	109287329	1605	1605	1605	1605	0
129	20240215	174100	109287329	1605	1605	1605	1605	0
130	20240215	174000	109287329	1605	1605	1605	1605	0
131	20240215	173900	109287329	1605	1605	1605	1605	0
132	20240215	173800	109287329	1605	1605	1605	1605	0
133	20240215	173700	109287329	1605	1605	1605	1605	0
134	20240215	173600	109287329	1605	1605	1605	1605	0
135	20240215	173500	109287329	1605	1605	1605	1605	0
136	20240215	173400	109287329	1605	1605	1605	1605	0
137	20240215	173300	109287329	1605	1605	1605	1605	0
138	20240215	173200	109287329	1605	1605	1605	1605	0
139	20240215	173100	109287329	1605	1605	1605	1605	0
140	20240215	173000	109287329	1605	1605	1605	1605	0
141	20240215	172900	109287329	1605	1605	1605	1605	0
142	20240215	172800	109287329	1605	1605	1605	1605	0
143	20240215	172700	109287329	1605	1605	1605	1605	0
144	20240215	172600	109287329	1605	1605	1605	1605	0
145	20240215	172500	109287329	1605	1605	1605	1605	0
146	20240215	172400	109287329	1605	1605	1605	1605	0
147	20240215	172300	109287329	1605	1605	1605	1605	0
148	20240215	172200	109287329	1605	1605	1605	1605	0
149	20240215	172100	109287329	1605	1605	1605	1605	0
150	20240215	172000	109287329	1605	1605	1605	1605	0
151	20240215	171900	109287329	1605	1605	1605	1605	0
152	20240215	171800	109287329	1605	1605	1605	1605	1427
153	20240215	171700	109287329	1605	1605	1605	1605	0
154	20240215	171600	109287329	1605	1605	1605	1605	0
155	20240215	171500	109287329	1605	1605	1605	1605	0
156	20240215	171400	109287329	1605	1605	1605	1605	0
157	20240215	171300	109287329	1605	1605	1605	1605	0
158	20240215	171200	109287329	1605	1605	1605	1605	0
159	20240215	171100	109287329	1605	1605	1605	1605	0
160	20240215	171000	109287329	1605	1605	1605	1605	0
161	20240215	170900	109287329	1605	1605	1605	1605	0
162	20240215	170800	109287329	1605	1605	1605	1605	0
163	20240215	170700	109287329	1605	1605	1605	1605	0
164	20240215	170600	109287329	1605	1605	1605	1605	0
165	20240215	170500	109287329	1605	1605	1605	1605	0
166	20240215	170400	109287329	1605	1605	1605	1605	0
167	20240215	170300	109287329	1605	1605	1605	1605	0
168	20240215	170200	109287329	1605	1605	1605	1605	0
169	20240215	170100	109287329	1605	1605	1605	1605	0
170	20240215	170000	109287329	1605	1605	1605	1605	0
171	20240215	165900	109287329	1605	1605	1605	1605	0
172	20240215	165800	109287329	1605	1605	1605	1605	0
173	20240215	165700	109287329	1605	1605	1605	1605	0
174	20240215	165600	109287329	1605	1605	1605	1605	0
175	20240215	165500	109287329	1605	1605	1605	1605	0
176	20240215	165400	109287329	1605	1605	1605	1605	0
177	20240215	165300	109287329	1605	1605	1605	1605	0
178	20240215	165200	109287329	1605	1605	1605	1605	0
179	20240215	165100	109287329	1605	1605	1605	1605	0
180	20240215	165000	109287329	1605	1605	1605	1605	0
181	20240215	164900	109287329	1605	1605	1605	1605	0
182	20240215	164800	109287329	1605	1605	1605	1605	1427
183	20240215	164700	109287329	1605	1605	1605	1605	0
184	20240215	164600	109287329	1605	1605	1605	1605	0
185	20240215	164500	109287329	1605	1605	1605	1605	0
186	20240215	164400	109287329	1605	1605	1605	1605	0
187	20240215	164300	109287329	1605	1605	1605	1605	0
188	20240215	164200	109287329	1605	1605	1605	1605	0
189	20240215	164100	109287329	1605	1605	1605	1605	0
190	20240215	164000	109287329	1605	1605	1605	1605	0
191	20240215	163900	109287329	1605	1605	1605	1605	0
192	20240215	163800	109287329	1605	1605	1605	1605	0
193	20240215	163700	109287329	1605	1605	1605	1605	0
194	20240215	163600	109287329	1605	1605	1605	1605	0
195	20240215	163500	109287329	1605	1605	1605	1605	0
196	20240215	163400	109287329	1605	1605	1605	1605	0
197	20240215	163300	109287329	1605	1605	1605	1605	0
198	20240215	163200	109287329	1605	1605	1605	1605	0
199	20240215	163100	109287329	1605	1605	1605	1605	0
200	20240215	163000	109287329	1605	1605	1605	1605	0
201	20240215	162900	109287329	1605	1605	1605	1605	0
202	20240215	162800	109287329	1605	1605	1605	1605	0
203	20240215	162700	109287329	1605	1605	1605	1605	0
204	20240215	162600	109287329	1605	1605	1605	1605	0
205	20240215	162500	109287329	1605	1605	1605	1605	0
206	20240215	162400	109287329	1605	1605	1605	1605	0
207	20240215	162300	109287329	1605	1605	1605	1605	0
208	20240215	162200	109287329	1605	1605	1605	1605	0
209	20240215	162100	109287329	1605	1605	1605	1605	0
210	20240215	162000	109287329	1605	1605	1605	1605	0
211	20240215	161900	109287329	1605	1605	1605	1605	0
212	20240215	161800	109287329	1605	1605	1605	1605	1427
213	20240215	161700	109287329	1605	1605	1605	1605	0
214	20240215	161600	109287329	1605	1605	1605	1605	0
215	20240215	161500	109287329	1605	1605	1605	1605	0
216	20240215	161400	109287329	1605	1605	1605	1605	0
217	20240215	161300	109287329	1605	1605	1605	1605	0
218	20240215	161200	109287329	1605	1605	1605	1605	0
219	20240215	161100	109287329	1605	1605	1605	1605	0
220	20240215	161000	109287329	1605	1605	1605	1605	0
221	20240215	160900	109287329	1605	1605	1605	1605	0
222	20240215	160800	109287329	1605	1605	1605	1605	0
223	20240215	160700	109287329	1605	1605	1605	1605	0
224	20240215	160600	109287329	1605	1605	1605	1605	0
225	20240215	160500	109287329	1605	1605	1605	1605	0
226	20240215	160400	109287329	1605	1605	1605	1605	0
227	20240215	160300	109287329	1605	1605	1605	1605	0
228	20240215	160200	109287329	1605	1605	1605	1605	0
229	20240215	160100	109287329	1605	1605	1605	1605	0
230	20240215	160000	109287329	1605	1605	1605	1605	0
231	20240215	155900	109287329	1605	1605	1605	1605	0
232	20240215	155800	109287329	1605	1605	1605	1605	0
233	20240215	155700	109287329	1605	1605	1605	1605	0
234	20240215	155600	109287329	1605	1605	1605	1605	0
235	20240215	155500	109287329	1605	1605	1605	1605	0
236	20240215	155400	109287329	1605	1605	1605	1605	0
237	20240215	155300	109287329	1605	1605	1605	1605	0
238	20240215	155200	109287329	1605	1605	1605	1605	0
239	20240215	155100	109287329	1605	1605	1605	1605	0
240	20240215	155000	109287329	1605	1605	1605	1605	0
241	20240215	154900	109287329	1605	1605	1605	1605	0
242	20240215	154800	109287329	1605	1605	1605	1605	1427
243	20240215	154700	109287329	1605	1605	1605	1605	0
244	20240215	154600	109287329	1605	1605	1605	1605	0
245	20240215	154500	109287329	1605	1605	1605	1605	0
246	20240215	154400	109287329	1605	1605	1605	1605	0
247	20240215	154300	109287329	1605	1605	1605	1605	0
248	20240215	154200	109287329	1605	1605	1605	1605	0
249	20240215	154100	109287329	1605	1605	1605	1605	0
250	20240215	154000	109287329	1605	1605	1605	1605	0
251	20240215	153900	109287329	1605	1605	1605	1605	0
252	20240215	153800	109287329	1605	1605	1605	1605	0
253	20240215	153700	109287329	1605	1605	1605	1605	0
254	20240215	153600	109287329	1605	1605	1605	1605	0
255	20240215	153500	109287329	1605	1605	1605	1605	0
256	20240215	153400	109287329	1605	1605	1605	1605	0
257	20240215	153300	109287329	1605	1605	1605	1605	0
258	20240215	153200	109287329	1605	1605	1605	1605	0
259	20240215	153100	109287329	1605	1605	1605	1605	0
260	20240215	153000	109287329	1605	1605	1605	1605	1427
261	20240215	152900	106996994	1596	1596	1596	1596	0
262	20240215	152800	106996994	1596	1596	1596	1596	0
263	20240215	152700	106996994	1596	1596	1596	1596	0
264	20240215	152600	106996994	1596	1596	1596	1596	0
265	20240215	152500	106996994	1596	1596	1596	1596	0
266	20240215	152400	106996994	1596	1596	1596	1596	0
267	20240215	152300	106996994	1596	1596	1596	1596	0
268	20240215	152200	106996994	1596	1596	1596	1596	0
269	20240215	152100	106996994	1596	1596	1596	1596	0
270	20240215	152000	106996994	1596	1596	1596	1596	0
271	20240215	151900	106996994	1596	1597	1597	1596	106
272	20240215	151800	106827814	1599	1599	1599	1599	0
273	20240215	151700	106827814	1599	1599	1599	1599	0
274	20240215	151600	106827814	1599	1599	1599	1599	521
275	20240215	151500	105994735	1599	1599	1599	1599	0
276	20240215	151400	105994735	1599	1599	1599	1599	0
277	20240215	151300	105994735	1599	1598	1599	1598	54
278	20240215	151200	105908393	1597	1597	1597	1597	0
279	20240215	151100	105908393	1597	1597	1597	1597	0
280	20240215	151000	105908393	1597	1597	1597	1597	0
281	20240215	150900	105908393	1597	1597	1597	1597	7
282	20240215	150800	105897214	1595	1595	1595	1595	0
283	20240215	150700	105897214	1595	1595	1595	1595	0
284	20240215	150600	105897214	1595	1594	1595	1594	306
285	20240215	150500	105409150	1592	1592	1592	1592	0
286	20240215	150400	105409150	1592	1592	1592	1592	0
287	20240215	150300	105409150	1592	1594	1594	1592	100
288	20240215	150200	105249903	1594	1594	1594	1594	0
289	20240215	150100	105249903	1594	1594	1594	1594	0
290	20240215	150000	105249903	1594	1594	1594	1594	8
291	20240215	145900	105237151	1594	1595	1595	1594	18
292	20240215	145800	105208448	1595	1595	1595	1595	0
293	20240215	145700	105208448	1595	1595	1595	1595	0
294	20240215	145600	105208448	1595	1595	1595	1595	5
295	20240215	145500	105200473	1595	1595	1595	1595	0
296	20240215	145400	105200473	1595	1595	1595	1595	0
297	20240215	145300	105200473	1595	1595	1595	1595	0
298	20240215	145200	105200473	1595	1595	1595	1595	0
299	20240215	145100	105200473	1595	1595	1595	1595	3
300	20240215	145000	105195688	1597	1597	1597	1597	0
301	20240215	144900	105195688	1597	1597	1597	1597	0
302	20240215	144800	105195688	1597	1596	1597	1596	6
303	20240215	144700	105186108	1598	1597	1598	1597	3
304	20240215	144600	105181316	1597	1597	1597	1597	0
305	20240215	144500	105181316	1597	1597	1597	1597	0
306	20240215	144400	105181316	1597	1597	1597	1597	1
307	20240215	144300	105179719	1595	1595	1595	1595	0
308	20240215	144200	105179719	1595	1595	1595	1595	0
309	20240215	144100	105179719	1595	1595	1595	1595	0
310	20240215	144000	105179719	1595	1595	1595	1595	0
311	20240215	143900	105179719	1595	1595	1595	1595	0
312	20240215	143800	105179719	1595	1595	1595	1595	10
313	20240215	143700	105163769	1595	1595	1595	1595	97
314	20240215	143600	105009054	1595	1595	1595	1595	0
315	20240215	143500	105009054	1595	1595	1595	1595	2
316	20240215	143400	105005864	1595	1595	1595	1595	0
317	20240215	143300	105005864	1595	1595	1595	1595	0
318	20240215	143200	105005864	1595	1595	1595	1595	11
319	20240215	143100	104988319	1595	1595	1595	1595	0
320	20240215	143000	104988319	1595	1595	1595	1595	20
321	20240215	142900	104956419	1596	1596	1596	1596	93
322	20240215	142800	104807991	1596	1597	1597	1596	280
323	20240215	142700	104360851	1598	1598	1598	1598	0
324	20240215	142600	104360851	1598	1598	1598	1598	0
325	20240215	142500	104360851	1598	1597	1598	1597	9
326	20240215	142400	104346472	1597	1597	1597	1597	0
327	20240215	142300	104346472	1597	1597	1597	1597	20
328	20240215	142200	104314532	1597	1597	1597	1597	20
329	20240215	142100	104282592	1597	1597	1597	1597	20
330	20240215	142000	104250652	1597	1597	1597	1597	234
331	20240215	141900	103876954	1597	1597	1597	1597	0
332	20240215	141800	103876954	1597	1597	1597	1597	0
333	20240215	141700	103876954	1597	1597	1597	1597	0
334	20240215	141600	103876954	1597	1597	1597	1597	0
335	20240215	141500	103876954	1597	1597	1597	1597	0
336	20240215	141400	103876954	1597	1597	1597	1597	0
337	20240215	141300	103876954	1597	1597	1597	1597	0
338	20240215	141200	103876954	1597	1597	1597	1597	0
339	20240215	141100	103876954	1597	1597	1597	1597	0
340	20240215	141000	103876954	1597	1597	1597	1597	0
341	20240215	140900	103876954	1597	1597	1597	1597	0
342	20240215	140800	103876954	1597	1597	1597	1597	0
343	20240215	140700	103876954	1597	1597	1597	1597	0
344	20240215	140600	103876954	1597	1597	1597	1597	0
345	20240215	140500	103876954	1597	1597	1597	1597	0
346	20240215	140400	103876954	1597	1597	1597	1597	0
347	20240215	140300	103876954	1597	1597	1597	1597	0
348	20240215	140200	103876954	1597	1597	1597	1597	0
349	20240215	140100	103876954	1597	1597	1597	1597	0
350	20240215	140000	103876954	1597	1597	1597	1597	0
351	20240215	135900	103876954	1597	1597	1597	1597	0
352	20240215	135800	103876954	1597	1597	1597	1597	0
353	20240215	135700	103876954	1597	1601	1601	1597	3332
354	20240215	135600	98545919	1600	1600	1600	1600	0
355	20240215	135500	98545919	1600	1600	1600	1600	0
356	20240215	135400	98545919	1600	1600	1600	1600	0
357	20240215	135300	98545919	1600	1600	1600	1600	0
358	20240215	135200	98545919	1600	1600	1600	1600	5
359	20240215	135100	98537919	1600	1600	1600	1600	0
360	20240215	135000	98537919	1600	1600	1600	1600	0
361	20240215	134900	98537919	1600	1600	1600	1600	0
362	20240215	134800	98537919	1600	1600	1600	1600	0
363	20240215	134700	98537919	1600	1600	1600	1600	0
364	20240215	134600	98537919	1600	1600	1600	1600	0
365	20240215	134500	98537919	1600	1600	1600	1600	0
366	20240215	134400	98537919	1600	1600	1600	1600	0
367	20240215	134300	98537919	1600	1600	1600	1600	0
368	20240215	134200	98537919	1600	1600	1600	1600	0
369	20240215	134100	98537919	1600	1600	1600	1600	0
370	20240215	134000	98537919	1600	1600	1600	1600	0
371	20240215	133900	98537919	1600	1600	1600	1600	0
372	20240215	133800	98537919	1600	1600	1600	1600	100
373	20240215	133700	98377919	1600	1600	1600	1600	0
374	20240215	133600	98377919	1600	1600	1600	1600	0
375	20240215	133500	98377919	1600	1600	1600	1600	0
376	20240215	133400	98377919	1600	1600	1600	1600	0
377	20240215	133300	98377919	1600	1600	1600	1600	20
378	20240215	133200	98345919	1600	1599	1600	1599	549
379	20240215	133100	97467520	1604	1604	1604	1604	0
380	20240215	133000	97467520	1604	1604	1604	1604	0
381	20240215	132900	97467520	1604	1604	1604	1604	0
382	20240215	132800	97467520	1604	1604	1604	1604	0
383	20240215	132700	97467520	1604	1604	1604	1604	0
384	20240215	132600	97467520	1604	1604	1604	1604	0
385	20240215	132500	97467520	1604	1604	1604	1604	0
386	20240215	132400	97467520	1604	1604	1604	1604	0
387	20240215	132300	97467520	1604	1604	1604	1604	2
388	20240215	132200	97464312	1608	1608	1608	1608	0
389	20240215	132100	97464312	1608	1608	1608	1608	0
390	20240215	132000	97464312	1608	1608	1608	1608	0
391	20240215	131900	97464312	1608	1608	1608	1608	0
392	20240215	131800	97464312	1608	1608	1608	1608	0
393	20240215	131700	97464312	1608	1608	1608	1608	0
394	20240215	131600	97464312	1608	1608	1608	1608	0
395	20240215	131500	97464312	1608	1608	1608	1608	0
396	20240215	131400	97464312	1608	1608	1608	1608	0
397	20240215	131300	97464312	1608	1608	1608	1608	0
398	20240215	131200	97464312	1608	1608	1608	1608	0
399	20240215	131100	97464312	1608	1599	1608	1599	100
400	20240215	131000	97303646	1595	1595	1595	1595	0
401	20240215	130900	97303646	1595	1595	1595	1595	0
402	20240215	130800	97303646	1595	1595	1595	1595	0
403	20240215	130700	97303646	1595	1596	1598	1595	1188
404	20240215	130600	95408458	1598	1598	1598	1598	0
405	20240215	130500	95408458	1598	1598	1598	1598	13
406	20240215	130400	95387684	1598	1598	1598	1598	25
407	20240215	130300	95347734	1598	1601	1601	1598	684
408	20240215	130200	94253446	1602	1602	1602	1602	0
409	20240215	130100	94253446	1602	1602	1602	1602	0
410	20240215	130000	94253446	1602	1602	1602	1602	39
411	20240215	125900	94190968	1607	1607	1607	1607	400
412	20240215	125800	93548168	1608	1608	1608	1608	0
413	20240215	125700	93548168	1608	1608	1608	1608	0
414	20240215	125600	93548168	1608	1608	1608	1608	0
415	20240215	125500	93548168	1608	1608	1608	1608	0
416	20240215	125400	93548168	1608	1608	1608	1608	0
417	20240215	125300	93548168	1608	1608	1608	1608	0
418	20240215	125200	93548168	1608	1608	1608	1608	0
419	20240215	125100	93548168	1608	1608	1608	1608	0
420	20240215	125000	93548168	1608	1608	1608	1608	0
421	20240215	124900	93548168	1608	1608	1608	1608	0
422	20240215	124800	93548168	1608	1608	1608	1608	0
423	20240215	124700	93548168	1608	1608	1608	1608	0
424	20240215	124600	93548168	1608	1608	1608	1608	0
425	20240215	124500	93548168	1608	1608	1608	1608	0
426	20240215	124400	93548168	1608	1608	1608	1608	0
427	20240215	124300	93548168	1608	1608	1608	1608	0
428	20240215	124200	93548168	1608	1608	1608	1608	11
429	20240215	124100	93530480	1608	1607	1608	1607	2013
430	20240215	124000	90293620	1603	1605	1605	1603	1030
431	20240215	123900	88640613	1605	1605	1605	1605	0
432	20240215	123800	88640613	1605	1605	1605	1605	0
433	20240215	123700	88640613	1605	1606	1606	1605	162
434	20240215	123600	88380601	1607	1607	1607	1607	6
435	20240215	123500	88370959	1607	1607	1607	1607	0
436	20240215	123400	88370959	1607	1607	1607	1607	0
437	20240215	123300	88370959	1607	1607	1607	1607	0
438	20240215	123200	88370959	1607	1607	1607	1607	4
439	20240215	123100	88364531	1605	1605	1605	1605	0
440	20240215	123000	88364531	1605	1605	1605	1605	0
441	20240215	122900	88364531	1605	1605	1605	1605	0
442	20240215	122800	88364531	1605	1605	1605	1605	0
443	20240215	122700	88364531	1605	1605	1605	1605	0
444	20240215	122600	88364531	1605	1605	1605	1605	0
445	20240215	122500	88364531	1605	1605	1605	1605	0
446	20240215	122400	88364531	1605	1605	1605	1605	0
447	20240215	122300	88364531	1605	1605	1605	1605	0
448	20240215	122200	88364531	1605	1605	1605	1605	85
449	20240215	122100	88228106	1605	1606	1606	1605	240
450	20240215	122000	87842880	1608	1608	1608	1608	151
451	20240215	121900	87600072	1608	1608	1608	1608	30
452	20240215	121800	87551832	1608	1608	1608	1608	0
453	20240215	121700	87551832	1608	1608	1608	1608	0
454	20240215	121600	87551832	1608	1608	1608	1608	0
455	20240215	121500	87551832	1608	1608	1608	1608	0
456	20240215	121400	87551832	1608	1608	1608	1608	84
457	20240215	121300	87416760	1608	1608	1608	1608	0
458	20240215	121200	87416760	1608	1608	1608	1608	0
459	20240215	121100	87416760	1608	1608	1608	1608	0
460	20240215	121000	87416760	1608	1608	1608	1608	0
461	20240215	120900	87416760	1608	1608	1608	1608	0
462	20240215	120800	87416760	1608	1608	1608	1608	0
463	20240215	120700	87416760	1608	1608	1608	1608	0
464	20240215	120600	87416760	1608	1608	1608	1608	0
465	20240215	120500	87416760	1608	1608	1608	1608	0
466	20240215	120400	87416760	1608	1607	1608	1607	10
467	20240215	120300	87400688	1607	1607	1607	1607	0
468	20240215	120200	87400688	1607	1607	1607	1607	0
469	20240215	120100	87400688	1607	1607	1607	1607	0
470	20240215	120000	87400688	1607	1607	1607	1607	0
471	20240215	115900	87400688	1607	1607	1607	1607	2
472	20240215	115800	87397474	1607	1607	1607	1607	0
473	20240215	115700	87397474	1607	1607	1607	1607	0
474	20240215	115600	87397474	1607	1607	1607	1607	0
475	20240215	115500	87397474	1607	1604	1607	1604	6
476	20240215	115400	87387839	1603	1603	1603	1603	0
477	20240215	115300	87387839	1603	1603	1603	1603	0
478	20240215	115200	87387839	1603	1599	1603	1598	1290
479	20240215	115100	85323801	1598	1598	1598	1598	0
480	20240215	115000	85323801	1598	1598	1598	1598	0
481	20240215	114900	85323801	1598	1598	1598	1598	0
482	20240215	114800	85323801	1598	1598	1598	1598	0
483	20240215	114700	85323801	1598	1598	1598	1598	0
484	20240215	114600	85323801	1598	1598	1598	1598	0
485	20240215	114500	85323801	1598	1598	1598	1598	0
486	20240215	114400	85323801	1598	1598	1598	1598	26
487	20240215	114300	85282253	1599	1599	1599	1599	0
488	20240215	114200	85282253	1599	1599	1599	1599	7
489	20240215	114100	85271060	1599	1599	1599	1599	0
490	20240215	114000	85271060	1599	1599	1599	1599	8
491	20240215	113900	85258268	1599	1599	1599	1599	15
492	20240215	113800	85234283	1599	1599	1599	1599	0
493	20240215	113700	85234283	1599	1599	1599	1599	0
494	20240215	113600	85234283	1599	1599	1599	1599	0
495	20240215	113500	85234283	1599	1600	1600	1599	620
496	20240215	113400	84242749	1600	1600	1600	1600	0
497	20240215	113300	84242749	1600	1601	1601	1600	541
498	20240215	113200	83377073	1604	1604	1604	1604	0
499	20240215	113100	83377073	1604	1604	1604	1604	0
500	20240215	113000	83377073	1604	1603	1604	1603	1793
501	20240215	112900	80502161	1603	1604	1604	1603	1287
502	20240215	112800	78437833	1604	1603	1604	1603	209
503	20240215	112700	78102604	1602	1599	1602	1599	1745
504	20240215	112600	75309962	1599	1597	1599	1597	241
505	20240215	112500	74924892	1597	1595	1597	1595	1420
506	20240215	112400	72659958	1590	1590	1590	1590	0
507	20240215	112300	72659958	1590	1590	1590	1590	0
508	20240215	112200	72659958	1590	1590	1590	1590	0
509	20240215	112100	72659958	1590	1590	1590	1590	0
510	20240215	112000	72659958	1590	1590	1590	1590	0
511	20240215	111900	72659958	1590	1590	1590	1590	0
512	20240215	111800	72659958	1590	1590	1590	1590	1
513	20240215	111700	72658368	1590	1590	1590	1590	0
514	20240215	111600	72658368	1590	1590	1590	1590	0
515	20240215	111500	72658368	1590	1590	1590	1590	106
516	20240215	111400	72489828	1590	1590	1590	1590	33
517	20240215	111300	72437358	1590	1590	1590	1590	269
518	20240215	111200	72009648	1590	1590	1590	1590	41
519	20240215	111100	71944458	1590	1590	1590	1590	9
520	20240215	111000	71930148	1590	1589	1590	1589	150
521	20240215	110900	71691785	1583	1583	1583	1583	0
522	20240215	110800	71691785	1583	1589	1590	1583	68
523	20240215	110700	71584086	1589	1589	1589	1589	0
524	20240215	110600	71584086	1589	1589	1589	1589	0
525	20240215	110500	71584086	1589	1589	1589	1589	0
526	20240215	110400	71584086	1589	1589	1589	1589	0
527	20240215	110300	71584086	1589	1589	1589	1589	0
528	20240215	110200	71584086	1589	1589	1589	1589	0
529	20240215	110100	71584086	1589	1589	1589	1589	50
530	20240215	110000	71504636	1582	1582	1582	1582	0
531	20240215	105900	71504636	1582	1586	1586	1582	2000
532	20240215	105800	68339353	1586	1586	1586	1586	1334
533	20240215	105700	66223629	1587	1587	1587	1587	0
534	20240215	105600	66223629	1587	1585	1587	1585	1978
535	20240215	105500	63088346	1585	1585	1585	1585	0
536	20240215	105400	63088346	1585	1585	1585	1585	0
537	20240215	105300	63088346	1585	1585	1585	1585	5
538	20240215	105200	63080421	1585	1585	1585	1585	0
539	20240215	105100	63080421	1585	1585	1585	1585	0
540	20240215	105000	63080421	1585	1585	1585	1585	0
541	20240215	104900	63080421	1585	1584	1585	1584	207
542	20240215	104800	62752378	1582	1582	1582	1582	0
543	20240215	104700	62752378	1582	1582	1582	1582	700
544	20240215	104600	61644978	1582	1582	1582	1582	0
545	20240215	104500	61644978	1582	1582	1582	1582	0
546	20240215	104400	61644978	1582	1585	1585	1582	3175
547	20240215	104300	56621526	1585	1585	1585	1585	0
548	20240215	104200	56621526	1585	1585	1585	1585	0
549	20240215	104100	56621526	1585	1585	1585	1585	0
550	20240215	104000	56621526	1585	1585	1585	1585	0
551	20240215	103900	56621526	1585	1585	1585	1585	0
552	20240215	103800	56621526	1585	1585	1585	1585	0
553	20240215	103700	56621526	1585	1585	1585	1585	0
554	20240215	103600	56621526	1585	1585	1585	1585	551
555	20240215	103500	55748191	1588	1588	1588	1588	55
556	20240215	103400	55660851	1583	1583	1583	1583	0
557	20240215	103300	55660851	1583	1583	1583	1583	0
558	20240215	103200	55660851	1583	1583	1583	1583	0
559	20240215	103100	55660851	1583	1583	1583	1583	0
560	20240215	103000	55660851	1583	1583	1583	1583	0
561	20240215	102900	55660851	1583	1588	1588	1583	610
562	20240215	102800	54694946	1583	1583	1583	1583	0
563	20240215	102700	54694946	1583	1583	1583	1583	0
564	20240215	102600	54694946	1583	1583	1583	1583	316
565	20240215	102500	54194718	1582	1582	1582	1582	64
566	20240215	102400	54093470	1582	1582	1582	1582	9
567	20240215	102300	54079232	1588	1588	1588	1588	0
568	20240215	102200	54079232	1588	1586	1588	1586	225
569	20240215	102100	53722237	1582	1582	1582	1582	9
570	20240215	102000	53707999	1583	1583	1583	1583	0
571	20240215	101900	53707999	1583	1584	1584	1583	1300
572	20240215	101800	51649990	1585	1585	1585	1585	0
573	20240215	101700	51649990	1585	1585	1585	1585	0
574	20240215	101600	51649990	1585	1585	1585	1585	0
575	20240215	101500	51649990	1585	1585	1585	1585	0
576	20240215	101400	51649990	1585	1585	1585	1585	0
577	20240215	101300	51649990	1585	1585	1585	1585	1123
578	20240215	101200	49870035	1586	1586	1586	1586	85
579	20240215	101100	49735225	1587	1587	1587	1587	10
580	20240215	101000	49719355	1587	1587	1587	1587	99
581	20240215	100900	49562242	1587	1588	1588	1586	315
582	20240215	100800	49062438	1588	1588	1588	1588	0
583	20240215	100700	49062438	1588	1588	1588	1588	0
584	20240215	100600	49062438	1588	1588	1588	1588	0
585	20240215	100500	49062438	1588	1588	1588	1588	56
586	20240215	100400	48973510	1588	1586	1588	1586	105
587	20240215	100300	48806870	1588	1589	1589	1588	57
588	20240215	100200	48716353	1586	1586	1586	1586	0
589	20240215	100100	48716353	1586	1586	1586	1586	0
590	20240215	100000	48716353	1586	1586	1586	1586	0
591	20240215	095900	48716353	1586	1586	1586	1586	0
592	20240215	095800	48716353	1586	1588	1588	1586	427
593	20240215	095700	48038779	1587	1587	1587	1587	487
594	20240215	095600	47265910	1587	1588	1588	1587	653
595	20240215	095500	46229563	1588	1589	1589	1588	350
596	20240215	095400	45673449	1589	1589	1589	1589	0
597	20240215	095300	45673449	1589	1589	1589	1589	0
598	20240215	095200	45673449	1589	1589	1589	1589	0
599	20240215	095100	45673449	1589	1589	1589	1589	0
600	20240215	095000	45673449	1589	1589	1589	1589	5
601	20240215	094900	45665504	1588	1588	1588	1588	29
602	20240215	094800	45619452	1587	1587	1587	1587	0
603	20240215	094700	45619452	1587	1587	1587	1587	0
604	20240215	094600	45619452	1587	1601	1601	1587	2000
605	20240215	094500	42426982	1610	1610	1610	1610	9
606	20240215	094400	42412492	1611	1611	1611	1611	0
607	20240215	094300	42412492	1611	1611	1611	1611	24
608	20240215	094200	42373828	1611	1611	1611	1611	0
609	20240215	094100	42373828	1611	1611	1611	1611	0
610	20240215	094000	42373828	1611	1615	1616	1611	1313
611	20240215	093900	40257066	1615	1600	1615	1600	359
612	20240215	093800	39682651	1600	1600	1600	1600	2
613	20240215	093700	39679451	1599	1599	1599	1599	0
614	20240215	093600	39679451	1599	1599	1599	1599	0
615	20240215	093500	39679451	1599	1599	1599	1599	102
616	20240215	093400	39516353	1599	1599	1599	1599	0
617	20240215	093300	39516353	1599	1599	1599	1599	295
618	20240215	093200	39044648	1598	1598	1598	1598	16
619	20240215	093100	39019080	1598	1598	1598	1598	0
620	20240215	093000	39019080	1598	1598	1598	1598	76
621	20240215	092900	38897632	1593	1593	1593	1593	0
622	20240215	092800	38897632	1593	1593	1593	1593	0
623	20240215	092700	38897632	1593	1593	1593	1593	142
624	20240215	092600	38671426	1593	1593	1593	1593	0
625	20240215	092500	38671426	1593	1593	1593	1593	12
626	20240215	092400	38652310	1593	1593	1593	1593	5
627	20240215	092300	38644345	1593	1593	1593	1593	1
628	20240215	092200	38642752	1593	1593	1593	1593	0
629	20240215	092100	38642752	1593	1593	1593	1593	0
630	20240215	092000	38642752	1593	1593	1593	1593	1
631	20240215	091900	38641159	1585	1585	1585	1585	189
632	20240215	091800	38341594	1585	1585	1585	1585	0
633	20240215	091700	38341594	1585	1585	1585	1585	0
634	20240215	091600	38341594	1585	1580	1585	1580	780
635	20240215	091500	37107107	1580	1581	1581	1579	2100
636	20240215	091400	33789080	1580	1580	1580	1580	0
637	20240215	091300	33789080	1580	1585	1585	1580	2000
638	20240215	091200	30625383	1585	1585	1585	1585	2
639	20240215	091100	30622213	1581	1581	1581	1581	0
640	20240215	091000	30622213	1581	1597	1598	1581	1737
641	20240215	090900	27855148	1597	1597	1597	1597	70
642	20240215	090800	27743358	1589	1587	1589	1587	426
643	20240215	090700	27066870	1586	1586	1586	1586	142
644	20240215	090600	26841658	1581	1588	1588	1581	621
645	20240215	090500	25856852	1591	1594	1594	1591	1464
646	20240215	090400	23523467	1594	1594	1594	1594	85
647	20240215	090300	23387977	1594	1594	1594	1594	10
648	20240215	090200	23372037	1597	1586	1597	1586	2269
649	20240215	090100	19767922	1580	1580	1580	1580	0
650	20240215	090000	19767922	1580	1616	1616	1579	12281