KissMeData/241820/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204600	356702018	1813	1813	1813	1813	1429
3	20240216	204500	356702018	1813	1813	1813	1813	0
4	20240216	204400	356702018	1813	1813	1813	1813	0
5	20240216	204300	356702018	1813	1813	1813	1813	0
6	20240216	204200	356702018	1813	1813	1813	1813	0
7	20240216	204100	356702018	1813	1813	1813	1813	0
8	20240216	204000	356702018	1813	1813	1813	1813	0
9	20240216	203900	356702018	1813	1813	1813	1813	0
10	20240216	203800	356702018	1813	1813	1813	1813	0
11	20240216	203700	356702018	1813	1813	1813	1813	0
12	20240216	203600	356702018	1813	1813	1813	1813	0
13	20240216	203500	356702018	1813	1813	1813	1813	0
14	20240216	203400	356702018	1813	1813	1813	1813	0
15	20240216	203300	356702018	1813	1813	1813	1813	0
16	20240216	203200	356702018	1813	1813	1813	1813	0
17	20240216	203100	356702018	1813	1813	1813	1813	0
18	20240216	203000	356702018	1813	1813	1813	1813	0
19	20240216	202900	356702018	1813	1813	1813	1813	0
20	20240216	202800	356702018	1813	1813	1813	1813	0
21	20240216	202700	356702018	1813	1813	1813	1813	0
22	20240216	202600	356702018	1813	1813	1813	1813	0
23	20240216	202500	356702018	1813	1813	1813	1813	0
24	20240216	202400	356702018	1813	1813	1813	1813	0
25	20240216	202300	356702018	1813	1813	1813	1813	0
26	20240216	202200	356702018	1813	1813	1813	1813	0
27	20240216	202100	356702018	1813	1813	1813	1813	0
28	20240216	202000	356702018	1813	1813	1813	1813	0
29	20240216	201900	356702018	1813	1813	1813	1813	0
30	20240216	201800	356702018	1813	1813	1813	1813	0
31	20240216	201700	356702018	1813	1813	1813	1813	0
32	20240216	201600	356702018	1813	1813	1813	1813	1429
33	20240216	201500	356702018	1813	1813	1813	1813	0
34	20240216	201400	356702018	1813	1813	1813	1813	0
35	20240216	201300	356702018	1813	1813	1813	1813	0
36	20240216	201200	356702018	1813	1813	1813	1813	0
37	20240216	201100	356702018	1813	1813	1813	1813	0
38	20240216	201000	356702018	1813	1813	1813	1813	0
39	20240216	200900	356702018	1813	1813	1813	1813	0
40	20240216	200800	356702018	1813	1813	1813	1813	0
41	20240216	200700	356702018	1813	1813	1813	1813	0
42	20240216	200600	356702018	1813	1813	1813	1813	0
43	20240216	200500	356702018	1813	1813	1813	1813	0
44	20240216	200400	356702018	1813	1813	1813	1813	0
45	20240216	200300	356702018	1813	1813	1813	1813	0
46	20240216	200200	356702018	1813	1813	1813	1813	0
47	20240216	200100	356702018	1813	1813	1813	1813	0
48	20240216	200000	356702018	1813	1813	1813	1813	0
49	20240216	195900	356702018	1813	1813	1813	1813	0
50	20240216	195800	356702018	1813	1813	1813	1813	0
51	20240216	195700	356702018	1813	1813	1813	1813	0
52	20240216	195600	356702018	1813	1813	1813	1813	0
53	20240216	195500	356702018	1813	1813	1813	1813	0
54	20240216	195400	356702018	1813	1813	1813	1813	0
55	20240216	195300	356702018	1813	1813	1813	1813	0
56	20240216	195200	356702018	1813	1813	1813	1813	0
57	20240216	195100	356702018	1813	1813	1813	1813	0
58	20240216	195000	356702018	1813	1813	1813	1813	0
59	20240216	194900	356702018	1813	1813	1813	1813	0
60	20240216	194800	356702018	1813	1813	1813	1813	0
61	20240216	194700	356702018	1813	1813	1813	1813	0
62	20240216	194600	356702018	1813	1813	1813	1813	1429
63	20240216	194500	356702018	1813	1813	1813	1813	0
64	20240216	194400	356702018	1813	1813	1813	1813	0
65	20240216	194300	356702018	1813	1813	1813	1813	0
66	20240216	194200	356702018	1813	1813	1813	1813	0
67	20240216	194100	356702018	1813	1813	1813	1813	0
68	20240216	194000	356702018	1813	1813	1813	1813	0
69	20240216	193900	356702018	1813	1813	1813	1813	0
70	20240216	193800	356702018	1813	1813	1813	1813	0
71	20240216	193700	356702018	1813	1813	1813	1813	0
72	20240216	193600	356702018	1813	1813	1813	1813	0
73	20240216	193500	356702018	1813	1813	1813	1813	0
74	20240216	193400	356702018	1813	1813	1813	1813	0
75	20240216	193300	356702018	1813	1813	1813	1813	0
76	20240216	193200	356702018	1813	1813	1813	1813	0
77	20240216	193100	356702018	1813	1813	1813	1813	0
78	20240216	193000	356702018	1813	1813	1813	1813	0
79	20240216	192900	356702018	1813	1813	1813	1813	0
80	20240216	192800	356702018	1813	1813	1813	1813	0
81	20240216	192700	356702018	1813	1813	1813	1813	0
82	20240216	192600	356702018	1813	1813	1813	1813	0
83	20240216	192500	356702018	1813	1813	1813	1813	0
84	20240216	192400	356702018	1813	1813	1813	1813	0
85	20240216	192300	356702018	1813	1813	1813	1813	0
86	20240216	192200	356702018	1813	1813	1813	1813	0
87	20240216	192100	356702018	1813	1813	1813	1813	0
88	20240216	192000	356702018	1813	1813	1813	1813	0
89	20240216	191900	356702018	1813	1813	1813	1813	0
90	20240216	191800	356702018	1813	1813	1813	1813	0
91	20240216	191700	356702018	1813	1813	1813	1813	0
92	20240216	191600	356702018	1813	1813	1813	1813	1429
93	20240216	191500	356702018	1813	1813	1813	1813	0
94	20240216	191400	356702018	1813	1813	1813	1813	0
95	20240216	191300	356702018	1813	1813	1813	1813	0
96	20240216	191200	356702018	1813	1813	1813	1813	0
97	20240216	191100	356702018	1813	1813	1813	1813	0
98	20240216	191000	356702018	1813	1813	1813	1813	0
99	20240216	190900	356702018	1813	1813	1813	1813	0
100	20240216	190800	356702018	1813	1813	1813	1813	0
101	20240216	190700	356702018	1813	1813	1813	1813	0
102	20240216	190600	356702018	1813	1813	1813	1813	0
103	20240216	190500	356702018	1813	1813	1813	1813	0
104	20240216	190400	356702018	1813	1813	1813	1813	0
105	20240216	190300	356702018	1813	1813	1813	1813	0
106	20240216	190200	356702018	1813	1813	1813	1813	0
107	20240216	190100	356702018	1813	1813	1813	1813	0
108	20240216	190000	356702018	1813	1813	1813	1813	0
109	20240216	185900	356702018	1813	1813	1813	1813	0
110	20240216	185800	356702018	1813	1813	1813	1813	0
111	20240216	185700	356702018	1813	1813	1813	1813	0
112	20240216	185600	356702018	1813	1813	1813	1813	0
113	20240216	185500	356702018	1813	1813	1813	1813	0
114	20240216	185400	356702018	1813	1813	1813	1813	0
115	20240216	185300	356702018	1813	1813	1813	1813	0
116	20240216	185200	356702018	1813	1813	1813	1813	0
117	20240216	185100	356702018	1813	1813	1813	1813	0
118	20240216	185000	356702018	1813	1813	1813	1813	0
119	20240216	184900	356702018	1813	1813	1813	1813	0
120	20240216	184800	356702018	1813	1813	1813	1813	0
121	20240216	184700	356702018	1813	1813	1813	1813	0
122	20240216	184600	356702018	1813	1813	1813	1813	1429
123	20240216	184500	356702018	1813	1813	1813	1813	0
124	20240216	184400	356702018	1813	1813	1813	1813	0
125	20240216	184300	356702018	1813	1813	1813	1813	0
126	20240216	184200	356702018	1813	1813	1813	1813	0
127	20240216	184100	356702018	1813	1813	1813	1813	0
128	20240216	184000	356702018	1813	1813	1813	1813	0
129	20240216	183900	356702018	1813	1813	1813	1813	0
130	20240216	183800	356702018	1813	1813	1813	1813	0
131	20240216	183700	356702018	1813	1813	1813	1813	0
132	20240216	183600	356702018	1813	1813	1813	1813	0
133	20240216	183500	356702018	1813	1813	1813	1813	0
134	20240216	183400	356702018	1813	1813	1813	1813	0
135	20240216	183300	356702018	1813	1813	1813	1813	0
136	20240216	183200	356702018	1813	1813	1813	1813	0
137	20240216	183100	356702018	1813	1813	1813	1813	0
138	20240216	183000	356702018	1813	1813	1813	1813	0
139	20240216	182900	356702018	1813	1813	1813	1813	0
140	20240216	182800	356702018	1813	1813	1813	1813	0
141	20240216	182700	356702018	1813	1813	1813	1813	0
142	20240216	182600	356702018	1813	1813	1813	1813	0
143	20240216	182500	356702018	1813	1813	1813	1813	0
144	20240216	182400	356702018	1813	1813	1813	1813	0
145	20240216	182300	356702018	1813	1813	1813	1813	0
146	20240216	182200	356702018	1813	1813	1813	1813	0
147	20240216	182100	356702018	1813	1813	1813	1813	0
148	20240216	182000	356702018	1813	1813	1813	1813	0
149	20240216	181900	356702018	1813	1813	1813	1813	0
150	20240216	181800	356702018	1813	1813	1813	1813	0
151	20240216	181700	356702018	1813	1813	1813	1813	0
152	20240216	181600	356702018	1813	1813	1813	1813	1429
153	20240216	181500	356702018	1813	1813	1813	1813	0
154	20240216	181400	356702018	1813	1813	1813	1813	0
155	20240216	181300	356702018	1813	1813	1813	1813	0
156	20240216	181200	356702018	1813	1813	1813	1813	0
157	20240216	181100	356702018	1813	1813	1813	1813	0
158	20240216	181000	356702018	1813	1813	1813	1813	0
159	20240216	180900	356702018	1813	1813	1813	1813	0
160	20240216	180800	356702018	1813	1813	1813	1813	0
161	20240216	180700	356702018	1813	1813	1813	1813	0
162	20240216	180600	356702018	1813	1813	1813	1813	0
163	20240216	180500	356702018	1813	1813	1813	1813	0
164	20240216	180400	356702018	1813	1813	1813	1813	0
165	20240216	180300	356702018	1813	1813	1813	1813	0
166	20240216	180200	356702018	1813	1813	1813	1813	0
167	20240216	180100	356702018	1813	1813	1813	1813	0
168	20240216	180000	356702018	1813	1813	1813	1813	0
169	20240216	175900	356702018	1813	1813	1813	1813	0
170	20240216	175800	356702018	1813	1813	1813	1813	0
171	20240216	175700	356702018	1813	1813	1813	1813	0
172	20240216	175600	356702018	1813	1813	1813	1813	0
173	20240216	175500	356702018	1813	1813	1813	1813	0
174	20240216	175400	356702018	1813	1813	1813	1813	0
175	20240216	175300	356702018	1813	1813	1813	1813	0
176	20240216	175200	356702018	1813	1813	1813	1813	0
177	20240216	175100	356702018	1813	1813	1813	1813	0
178	20240216	175000	356702018	1813	1813	1813	1813	0
179	20240216	174900	356702018	1813	1813	1813	1813	0
180	20240216	174800	356702018	1813	1813	1813	1813	0
181	20240216	174700	356702018	1813	1813	1813	1813	0
182	20240216	174600	356702018	1813	1813	1813	1813	1429
183	20240216	174500	356702018	1813	1813	1813	1813	0
184	20240216	174400	356702018	1813	1813	1813	1813	0
185	20240216	174300	356702018	1813	1813	1813	1813	0
186	20240216	174200	356702018	1813	1813	1813	1813	0
187	20240216	174100	356702018	1813	1813	1813	1813	0
188	20240216	174000	356702018	1813	1813	1813	1813	0
189	20240216	173900	356702018	1813	1813	1813	1813	0
190	20240216	173800	356702018	1813	1813	1813	1813	0
191	20240216	173700	356702018	1813	1813	1813	1813	0
192	20240216	173600	356702018	1813	1813	1813	1813	0
193	20240216	173500	356702018	1813	1813	1813	1813	0
194	20240216	173400	356702018	1813	1813	1813	1813	0
195	20240216	173300	356702018	1813	1813	1813	1813	0
196	20240216	173200	356702018	1813	1813	1813	1813	0
197	20240216	173100	356702018	1813	1813	1813	1813	0
198	20240216	173000	356702018	1813	1813	1813	1813	0
199	20240216	172900	356702018	1813	1813	1813	1813	0
200	20240216	172800	356702018	1813	1813	1813	1813	0
201	20240216	172700	356702018	1813	1813	1813	1813	0
202	20240216	172600	356702018	1813	1813	1813	1813	0
203	20240216	172500	356702018	1813	1813	1813	1813	0
204	20240216	172400	356702018	1813	1813	1813	1813	0
205	20240216	172300	356702018	1813	1813	1813	1813	0
206	20240216	172200	356702018	1813	1813	1813	1813	0
207	20240216	172100	356702018	1813	1813	1813	1813	0
208	20240216	172000	356702018	1813	1813	1813	1813	0
209	20240216	171900	356702018	1813	1813	1813	1813	0
210	20240216	171800	356702018	1813	1813	1813	1813	0
211	20240216	171700	356702018	1813	1813	1813	1813	0
212	20240216	171600	356702018	1813	1813	1813	1813	1429
213	20240216	171500	356702018	1813	1813	1813	1813	0
214	20240216	171400	356702018	1813	1813	1813	1813	0
215	20240216	171300	356702018	1813	1813	1813	1813	0
216	20240216	171200	356702018	1813	1813	1813	1813	0
217	20240216	171100	356702018	1813	1813	1813	1813	0
218	20240216	171000	356702018	1813	1813	1813	1813	0
219	20240216	170900	356702018	1813	1813	1813	1813	0
220	20240216	170800	356702018	1813	1813	1813	1813	0
221	20240216	170700	356702018	1813	1813	1813	1813	0
222	20240216	170600	356702018	1813	1813	1813	1813	0
223	20240216	170500	356702018	1813	1813	1813	1813	0
224	20240216	170400	356702018	1813	1813	1813	1813	0
225	20240216	170300	356702018	1813	1813	1813	1813	0
226	20240216	170200	356702018	1813	1813	1813	1813	0
227	20240216	170100	356702018	1813	1813	1813	1813	0
228	20240216	170000	356702018	1813	1813	1813	1813	0
229	20240216	165900	356702018	1813	1813	1813	1813	0
230	20240216	165800	356702018	1813	1813	1813	1813	0
231	20240216	165700	356702018	1813	1813	1813	1813	0
232	20240216	165600	356702018	1813	1813	1813	1813	0
233	20240216	165500	356702018	1813	1813	1813	1813	0
234	20240216	165400	356702018	1813	1813	1813	1813	0
235	20240216	165300	356702018	1813	1813	1813	1813	0
236	20240216	165200	356702018	1813	1813	1813	1813	0
237	20240216	165100	356702018	1813	1813	1813	1813	0
238	20240216	165000	356702018	1813	1813	1813	1813	0
239	20240216	164900	356702018	1813	1813	1813	1813	0
240	20240216	164800	356702018	1813	1813	1813	1813	0
241	20240216	164700	356702018	1813	1813	1813	1813	0
242	20240216	164600	356702018	1813	1813	1813	1813	1429
243	20240216	164500	356702018	1813	1813	1813	1813	0
244	20240216	164400	356702018	1813	1813	1813	1813	0
245	20240216	164300	356702018	1813	1813	1813	1813	0
246	20240216	164200	356702018	1813	1813	1813	1813	0
247	20240216	164100	356702018	1813	1813	1813	1813	0
248	20240216	164000	356702018	1813	1813	1813	1813	0
249	20240216	163900	356702018	1813	1813	1813	1813	0
250	20240216	163800	356702018	1813	1813	1813	1813	0
251	20240216	163700	356702018	1813	1813	1813	1813	0
252	20240216	163600	356702018	1813	1813	1813	1813	0
253	20240216	163500	356702018	1813	1813	1813	1813	0
254	20240216	163400	356702018	1813	1813	1813	1813	0
255	20240216	163300	356702018	1813	1813	1813	1813	0
256	20240216	163200	356702018	1813	1813	1813	1813	0
257	20240216	163100	356702018	1813	1813	1813	1813	0
258	20240216	163000	356702018	1813	1813	1813	1813	0
259	20240216	162900	356702018	1813	1813	1813	1813	0
260	20240216	162800	356702018	1813	1813	1813	1813	0
261	20240216	162700	356702018	1813	1813	1813	1813	0
262	20240216	162600	356702018	1813	1813	1813	1813	0
263	20240216	162500	356702018	1813	1813	1813	1813	0
264	20240216	162400	356702018	1813	1813	1813	1813	0
265	20240216	162300	356702018	1813	1813	1813	1813	0
266	20240216	162200	356702018	1813	1813	1813	1813	0
267	20240216	162100	356702018	1813	1813	1813	1813	0
268	20240216	162000	356702018	1813	1813	1813	1813	0
269	20240216	161900	356702018	1813	1813	1813	1813	0
270	20240216	161800	356702018	1813	1813	1813	1813	0
271	20240216	161700	356702018	1813	1813	1813	1813	0
272	20240216	161600	356702018	1813	1813	1813	1813	1429
273	20240216	161500	356702018	1813	1813	1813	1813	0
274	20240216	161400	356702018	1813	1813	1813	1813	0
275	20240216	161300	356702018	1813	1813	1813	1813	0
276	20240216	161200	356702018	1813	1813	1813	1813	0
277	20240216	161100	356702018	1813	1813	1813	1813	0
278	20240216	161000	356702018	1813	1813	1813	1813	0
279	20240216	160900	356702018	1813	1813	1813	1813	0
280	20240216	160800	356702018	1813	1813	1813	1813	0
281	20240216	160700	356702018	1813	1813	1813	1813	0
282	20240216	160600	356702018	1813	1813	1813	1813	0
283	20240216	160500	356702018	1813	1813	1813	1813	0
284	20240216	160400	356702018	1813	1813	1813	1813	0
285	20240216	160300	356702018	1813	1813	1813	1813	0
286	20240216	160200	356702018	1813	1813	1813	1813	0
287	20240216	160100	356702018	1813	1813	1813	1813	0
288	20240216	160000	356702018	1813	1813	1813	1813	0
289	20240216	155900	356702018	1813	1813	1813	1813	0
290	20240216	155800	356702018	1813	1813	1813	1813	0
291	20240216	155700	356702018	1813	1813	1813	1813	0
292	20240216	155600	356702018	1813	1813	1813	1813	0
293	20240216	155500	356702018	1813	1813	1813	1813	0
294	20240216	155400	356702018	1813	1813	1813	1813	0
295	20240216	155300	356702018	1813	1813	1813	1813	0
296	20240216	155200	356702018	1813	1813	1813	1813	0
297	20240216	155100	356702018	1813	1813	1813	1813	0
298	20240216	155000	356702018	1813	1813	1813	1813	0
299	20240216	154900	356702018	1813	1813	1813	1813	0
300	20240216	154800	356702018	1813	1813	1813	1813	0
301	20240216	154700	356702018	1813	1813	1813	1813	0
302	20240216	154600	356702018	1813	1813	1813	1813	1429
303	20240216	154500	356702018	1813	1813	1813	1813	0
304	20240216	154400	356702018	1813	1813	1813	1813	0
305	20240216	154300	356702018	1813	1813	1813	1813	0
306	20240216	154200	356702018	1813	1813	1813	1813	0
307	20240216	154100	356702018	1813	1813	1813	1813	0
308	20240216	154000	356702018	1813	1813	1813	1813	0
309	20240216	153900	356702018	1813	1813	1813	1813	0
310	20240216	153800	356702018	1813	1813	1813	1813	0
311	20240216	153700	356702018	1813	1813	1813	1813	0
312	20240216	153600	356702018	1813	1813	1813	1813	0
313	20240216	153500	356702018	1813	1813	1813	1813	0
314	20240216	153400	356702018	1813	1813	1813	1813	0
315	20240216	153300	356702018	1813	1813	1813	1813	0
316	20240216	153200	356702018	1813	1813	1813	1813	0
317	20240216	153100	356702018	1813	1813	1813	1813	0
318	20240216	153000	356702018	1813	1813	1813	1813	1429
319	20240216	152900	354111241	1813	1813	1813	1813	0
320	20240216	152800	354111241	1813	1813	1813	1813	0
321	20240216	152700	354111241	1813	1813	1813	1813	0
322	20240216	152600	354111241	1813	1813	1813	1813	0
323	20240216	152500	354111241	1813	1813	1813	1813	0
324	20240216	152400	354111241	1813	1813	1813	1813	0
325	20240216	152300	354111241	1813	1813	1813	1813	0
326	20240216	152200	354111241	1813	1813	1813	1813	0
327	20240216	152100	354111241	1813	1813	1813	1813	0
328	20240216	152000	354111241	1813	1813	1813	1813	0
329	20240216	151900	354111241	1813	1813	1813	1813	80
330	20240216	151800	353966201	1813	1813	1813	1813	0
331	20240216	151700	353966201	1813	1813	1813	1813	2
332	20240216	151600	353962575	1800	1807	1807	1800	7979
333	20240216	151500	339572428	1813	1813	1813	1813	0
334	20240216	151400	339572428	1813	1813	1813	1813	1
335	20240216	151300	339570615	1813	1813	1813	1813	2803
336	20240216	151200	334488776	1813	1813	1813	1813	0
337	20240216	151100	334488776	1813	1813	1813	1813	1
338	20240216	151000	334486963	1807	1807	1807	1807	0
339	20240216	150900	334486963	1807	1809	1809	1807	1500
340	20240216	150800	331774927	1809	1809	1809	1809	0
341	20240216	150700	331774927	1809	1812	1814	1809	420
342	20240216	150600	331015063	1809	1812	1812	1809	201
343	20240216	150500	330651366	1812	1810	1812	1810	575
344	20240216	150400	329610016	1810	1808	1810	1808	57
345	20240216	150300	329506880	1807	1807	1807	1807	721
346	20240216	150200	328204033	1807	1807	1807	1807	201
347	20240216	150100	327840826	1808	1809	1809	1807	1128
348	20240216	150000	325801385	1808	1808	1808	1808	0
349	20240216	145900	325801385	1808	1808	1808	1808	0
350	20240216	145800	325801385	1808	1808	1808	1808	0
351	20240216	145700	325801385	1808	1808	1808	1808	201
352	20240216	145600	325437977	1809	1809	1809	1809	783
353	20240216	145500	324021530	1809	1809	1809	1809	201
354	20240216	145400	323657921	1809	1809	1809	1809	0
355	20240216	145300	323657921	1809	1809	1809	1809	0
356	20240216	145200	323657921	1809	1809	1809	1809	1029
357	20240216	145100	321796460	1809	1809	1809	1809	0
358	20240216	145000	321796460	1809	1809	1809	1809	351
359	20240216	144900	321161501	1809	1809	1809	1809	549
360	20240216	144800	320168360	1809	1809	1809	1809	0
361	20240216	144700	320168360	1809	1809	1814	1809	114
362	20240216	144600	319962089	1809	1809	1809	1809	52
363	20240216	144500	319868021	1809	1809	1809	1809	26
364	20240216	144400	319820987	1809	1809	1809	1809	19
365	20240216	144300	319786616	1809	1809	1809	1809	1844
366	20240216	144200	316450820	1809	1809	1809	1809	0
367	20240216	144100	316450820	1809	1814	1814	1809	520
368	20240216	144000	315510040	1809	1809	1809	1809	547
369	20240216	143900	314520517	1809	1809	1809	1809	13
370	20240216	143800	314497000	1809	1811	1811	1809	2000
371	20240216	143700	310876717	1810	1810	1810	1810	0
372	20240216	143600	310876717	1810	1810	1810	1810	400
373	20240216	143500	310152717	1810	1815	1815	1810	391
374	20240216	143400	309443057	1816	1816	1816	1816	0
375	20240216	143300	309443057	1816	1815	1816	1815	172
376	20240216	143200	309130706	1815	1815	1815	1815	0
377	20240216	143100	309130706	1815	1815	1815	1815	250
378	20240216	143000	308676956	1815	1815	1815	1815	106
379	20240216	142900	308484566	1815	1814	1815	1814	412
380	20240216	142800	307736804	1810	1810	1810	1810	107
381	20240216	142700	307543134	1810	1810	1810	1810	1
382	20240216	142600	307541324	1810	1810	1810	1810	38
383	20240216	142500	307472544	1812	1812	1812	1812	0
384	20240216	142400	307472544	1812	1812	1812	1810	763
385	20240216	142300	306090428	1812	1812	1812	1812	0
386	20240216	142200	306090428	1812	1812	1812	1812	0
387	20240216	142100	306090428	1812	1812	1812	1812	50
388	20240216	142000	305999828	1812	1812	1812	1812	0
389	20240216	141900	305999828	1812	1812	1812	1812	1
390	20240216	141800	305998016	1812	1812	1812	1812	500
391	20240216	141700	305092016	1813	1814	1814	1813	238
392	20240216	141600	304660501	1812	1812	1812	1812	5
393	20240216	141500	304651441	1814	1814	1814	1814	0
394	20240216	141400	304651441	1814	1814	1815	1814	2125
395	20240216	141300	300794614	1815	1815	1815	1815	0
396	20240216	141200	300794614	1815	1815	1815	1815	0
397	20240216	141100	300794614	1815	1815	1815	1815	0
398	20240216	141000	300794614	1815	1815	1815	1815	0
399	20240216	140900	300794614	1815	1815	1815	1815	0
400	20240216	140800	300794614	1815	1815	1815	1815	0
401	20240216	140700	300794614	1815	1814	1815	1814	2000
402	20240216	140600	297165498	1810	1810	1810	1810	0
403	20240216	140500	297165498	1810	1810	1810	1810	3
404	20240216	140400	297160068	1810	1810	1810	1810	0
405	20240216	140300	297160068	1810	1812	1812	1810	120
406	20240216	140200	296942828	1815	1812	1815	1812	2
407	20240216	140100	296939201	1812	1812	1812	1812	5
408	20240216	140000	296930141	1813	1813	1813	1813	202
409	20240216	135900	296563915	1813	1815	1815	1813	261
410	20240216	135800	296090400	1815	1814	1815	1814	1138
411	20240216	135700	294025229	1815	1815	1815	1815	661
412	20240216	135600	292825514	1816	1816	1816	1816	7
413	20240216	135500	292812802	1816	1816	1816	1816	249
414	20240216	135400	292360618	1815	1815	1815	1815	0
415	20240216	135300	292360618	1815	1815	1815	1815	6
416	20240216	135200	292349728	1814	1814	1814	1814	0
417	20240216	135100	292349728	1814	1815	1816	1814	136
418	20240216	135000	292102856	1813	1813	1813	1813	152
419	20240216	134900	291827280	1813	1813	1813	1813	350
420	20240216	134800	291192730	1813	1813	1813	1813	0
421	20240216	134700	291192730	1813	1813	1813	1813	0
422	20240216	134600	291192730	1813	1813	1813	1813	0
423	20240216	134500	291192730	1813	1814	1814	1813	1000
424	20240216	134400	289379555	1815	1815	1815	1815	238
425	20240216	134300	288947585	1815	1815	1815	1815	0
426	20240216	134200	288947585	1815	1815	1815	1815	5
427	20240216	134100	288938510	1813	1815	1815	1813	501
428	20240216	134000	288030195	1813	1813	1813	1813	0
429	20240216	133900	288030195	1813	1813	1813	1813	300
430	20240216	133800	287486295	1813	1813	1813	1813	0
431	20240216	133700	287486295	1813	1814	1814	1813	8
432	20240216	133600	287471789	1813	1813	1813	1813	0
433	20240216	133500	287471789	1813	1813	1813	1813	0
434	20240216	133400	287471789	1813	1813	1813	1813	0
435	20240216	133300	287471789	1813	1813	1813	1813	0
436	20240216	133200	287471789	1813	1813	1813	1812	69
437	20240216	133100	287346754	1813	1813	1814	1813	48
438	20240216	133000	287259729	1822	1822	1822	1822	0
439	20240216	132900	287259729	1822	1818	1822	1818	2000
440	20240216	132800	283619369	1818	1818	1818	1818	1
441	20240216	132700	283617551	1811	1811	1811	1811	0
442	20240216	132600	283617551	1811	1811	1811	1811	0
443	20240216	132500	283617551	1811	1811	1811	1811	0
444	20240216	132400	283617551	1811	1811	1811	1811	0
445	20240216	132300	283617551	1811	1811	1811	1811	0
446	20240216	132200	283617551	1811	1811	1811	1811	0
447	20240216	132100	283617551	1811	1811	1811	1811	40
448	20240216	132000	283545111	1810	1810	1810	1810	16
449	20240216	131900	283516151	1821	1821	1821	1821	0
450	20240216	131800	283516151	1821	1821	1821	1821	16
451	20240216	131700	283487015	1810	1810	1810	1810	132
452	20240216	131600	283248095	1810	1810	1810	1810	0
453	20240216	131500	283248095	1810	1811	1811	1810	6339
454	20240216	131400	271772080	1810	1822	1822	1810	100
455	20240216	131300	271590948	1824	1823	1824	1823	3213
456	20240216	131200	265733644	1823	1823	1824	1822	2507
457	20240216	131100	261161436	1823	1815	1823	1815	232
458	20240216	131000	260738670	1816	1816	1816	1816	600
459	20240216	130900	259649070	1816	1812	1816	1811	832
460	20240216	130800	258141019	1812	1812	1812	1812	22
461	20240216	130700	258101155	1812	1812	1812	1812	22
462	20240216	130600	258061291	1811	1814	1814	1811	600
463	20240216	130500	256974391	1816	1816	1816	1816	0
464	20240216	130400	256974391	1816	1816	1816	1816	0
465	20240216	130300	256974391	1816	1814	1816	1814	841
466	20240216	130200	255447335	1814	1814	1814	1814	950
467	20240216	130100	253724035	1816	1816	1816	1816	0
468	20240216	130000	253724035	1816	1816	1816	1816	64
469	20240216	125900	253607811	1816	1816	1816	1816	175
470	20240216	125800	253290011	1823	1824	1824	1816	776
471	20240216	125700	251879804	1817	1819	1819	1817	1000
472	20240216	125600	250062374	1817	1818	1825	1817	12731
473	20240216	125500	226876993	1820	1820	1820	1820	1
474	20240216	125400	226875173	1815	1815	1815	1815	1069
475	20240216	125300	224934938	1815	1814	1815	1813	5321
476	20240216	125200	215282573	1814	1810	1814	1810	3445
477	20240216	125100	209042796	1810	1810	1810	1810	373
478	20240216	125000	208367666	1810	1810	1810	1810	155
479	20240216	124900	208087116	1810	1809	1810	1809	700
480	20240216	124800	206820766	1806	1805	1806	1805	103
481	20240216	124700	206634756	1806	1806	1806	1806	0
482	20240216	124600	206634756	1806	1806	1806	1806	641
483	20240216	124500	205477110	1805	1805	1805	1805	700
484	20240216	124400	204213610	1810	1810	1810	1810	0
485	20240216	124300	204213610	1810	1806	1810	1806	619
486	20240216	124200	203095332	1806	1806	1806	1806	0
487	20240216	124100	203095332	1806	1806	1806	1806	0
488	20240216	124000	203095332	1806	1806	1806	1806	1020
489	20240216	123900	201253212	1810	1810	1810	1810	0
490	20240216	123800	201253212	1810	1810	1810	1810	0
491	20240216	123700	201253212	1810	1810	1810	1810	0
492	20240216	123600	201253212	1810	1811	1811	1810	62
493	20240216	123500	201140990	1811	1811	1811	1811	0
494	20240216	123400	201140990	1811	1811	1811	1811	0
495	20240216	123300	201140990	1811	1811	1811	1811	74
496	20240216	123200	201006976	1811	1811	1811	1811	1
497	20240216	123100	201005165	1808	1808	1808	1808	10
498	20240216	123000	200987085	1812	1812	1812	1812	10
499	20240216	122900	200968965	1813	1813	1813	1813	0
500	20240216	122800	200968965	1813	1813	1813	1813	0
501	20240216	122700	200968965	1813	1813	1813	1813	0
502	20240216	122600	200968965	1813	1812	1813	1812	301
503	20240216	122500	200423253	1810	1810	1810	1810	0
504	20240216	122400	200423253	1810	1810	1810	1810	0
505	20240216	122300	200423253	1810	1807	1810	1807	1300
506	20240216	122200	198071153	1805	1805	1805	1805	540
507	20240216	122100	197096453	1802	1801	1802	1801	276
508	20240216	122000	196599102	1801	1801	1801	1801	1
509	20240216	121900	196597301	1801	1801	1801	1801	0
510	20240216	121800	196597301	1801	1801	1801	1801	0
511	20240216	121700	196597301	1801	1800	1801	1800	132
512	20240216	121600	196359699	1800	1800	1800	1800	0
513	20240216	121500	196359699	1800	1800	1800	1800	880
514	20240216	121400	194775699	1800	1800	1800	1800	0
515	20240216	121300	194775699	1800	1797	1800	1797	803
516	20240216	121200	193332699	1800	1800	1800	1800	246
517	20240216	121100	192889899	1801	1801	1801	1801	0
518	20240216	121000	192889899	1801	1801	1801	1801	4
519	20240216	120900	192882695	1800	1799	1800	1799	884
520	20240216	120800	191291500	1797	1797	1797	1797	260
521	20240216	120700	190824280	1797	1797	1797	1797	0
522	20240216	120600	190824280	1797	1797	1797	1797	0
523	20240216	120500	190824280	1797	1797	1797	1797	500
524	20240216	120400	189925780	1797	1795	1797	1795	2000
525	20240216	120300	186331790	1794	1794	1794	1794	5
526	20240216	120200	186322820	1793	1793	1793	1793	11
527	20240216	120100	186303097	1794	1794	1794	1794	0
528	20240216	120000	186303097	1794	1794	1794	1794	0
529	20240216	115900	186303097	1794	1794	1794	1794	94
530	20240216	115800	186134461	1794	1794	1794	1794	105
531	20240216	115700	185946091	1794	1794	1794	1794	101
532	20240216	115600	185764897	1795	1797	1797	1795	565
533	20240216	115500	184750013	1797	1797	1797	1797	47
534	20240216	115400	184665554	1798	1798	1798	1798	441
535	20240216	115300	183872636	1798	1798	1798	1798	1
536	20240216	115200	183870838	1798	1798	1798	1798	0
537	20240216	115100	183870838	1798	1799	1799	1798	196
538	20240216	115000	183518370	1799	1799	1799	1799	40
539	20240216	114900	183446410	1800	1800	1800	1800	1
540	20240216	114800	183444610	1800	1800	1800	1800	2
541	20240216	114700	183441010	1797	1797	1797	1797	0
542	20240216	114600	183441010	1797	1797	1797	1797	158
543	20240216	114500	183157084	1797	1797	1797	1797	704
544	20240216	114400	181891996	1797	1797	1797	1797	121
545	20240216	114300	181674559	1797	1797	1797	1797	0
546	20240216	114200	181674559	1797	1797	1797	1797	0
547	20240216	114100	181674559	1797	1796	1797	1796	258
548	20240216	114000	181211114	1796	1796	1796	1796	100
549	20240216	113900	181031514	1796	1796	1796	1796	1
550	20240216	113800	181029718	1795	1795	1795	1795	24
551	20240216	113700	180986638	1795	1795	1795	1795	18
552	20240216	113600	180954328	1795	1795	1795	1795	0
553	20240216	113500	180954328	1795	1795	1795	1795	2
554	20240216	113400	180950738	1796	1796	1796	1796	0
555	20240216	113300	180950738	1796	1796	1796	1796	0
556	20240216	113200	180950738	1796	1796	1796	1796	3
557	20240216	113100	180945350	1796	1796	1796	1796	25
558	20240216	113000	180900450	1796	1796	1796	1796	0
559	20240216	112900	180900450	1796	1796	1796	1796	3
560	20240216	112800	180895062	1790	1790	1790	1790	1
561	20240216	112700	180893272	1791	1791	1791	1791	940
562	20240216	112600	179209732	1791	1791	1791	1791	27
563	20240216	112500	179161375	1791	1790	1791	1790	15
564	20240216	112400	179134523	1790	1788	1790	1788	8
565	20240216	112300	179120205	1788	1788	1788	1788	0
566	20240216	112200	179120205	1788	1788	1788	1788	0
567	20240216	112100	179120205	1788	1788	1788	1788	0
568	20240216	112000	179120205	1788	1788	1788	1788	0
569	20240216	111900	179120205	1788	1788	1788	1786	120
570	20240216	111800	178905683	1788	1788	1788	1788	171
571	20240216	111700	178599935	1790	1790	1790	1790	416
572	20240216	111600	177855295	1790	1790	1790	1790	5
573	20240216	111500	177846345	1790	1790	1790	1790	5
574	20240216	111400	177837395	1790	1790	1790	1790	151
575	20240216	111300	177567105	1791	1791	1791	1791	0
576	20240216	111200	177567105	1791	1791	1791	1791	49
577	20240216	111100	177479346	1791	1791	1791	1791	1
578	20240216	111000	177477555	1791	1791	1791	1791	1
579	20240216	110900	177475764	1791	1791	1791	1791	44
580	20240216	110800	177396960	1791	1791	1791	1791	0
581	20240216	110700	177396960	1791	1791	1791	1791	0
582	20240216	110600	177396960	1791	1791	1791	1791	0
583	20240216	110500	177396960	1791	1787	1791	1787	92
584	20240216	110400	177232200	1786	1786	1786	1786	0
585	20240216	110300	177232200	1786	1786	1786	1786	250
586	20240216	110200	176785700	1785	1790	1790	1785	544
587	20240216	110100	175814444	1790	1790	1790	1790	0
588	20240216	110000	175814444	1790	1790	1790	1790	8
589	20240216	105900	175800124	1791	1790	1791	1790	21
590	20240216	105800	175762518	1790	1790	1790	1790	5
591	20240216	105700	175753568	1782	1782	1782	1782	0
592	20240216	105600	175753568	1782	1782	1782	1782	0
593	20240216	105500	175753568	1782	1782	1782	1782	0
594	20240216	105400	175753568	1782	1782	1782	1782	0
595	20240216	105300	175753568	1782	1782	1782	1782	0
596	20240216	105200	175753568	1782	1787	1787	1782	5012
597	20240216	105100	166811704	1787	1794	1795	1787	230
598	20240216	105000	166399895	1788	1789	1789	1788	356
599	20240216	104900	165763249	1796	1796	1796	1796	8
600	20240216	104800	165748881	1789	1796	1796	1789	31
601	20240216	104700	165693401	1797	1797	1797	1797	0
602	20240216	104600	165693401	1797	1797	1797	1797	1
603	20240216	104500	165691604	1790	1790	1790	1790	331
604	20240216	104400	165099114	1790	1789	1790	1789	17
605	20240216	104300	165068693	1790	1789	1790	1789	111
606	20240216	104200	164870011	1790	1789	1790	1789	194
607	20240216	104100	164522851	1789	1790	1790	1789	1981
608	20240216	104000	160978229	1790	1790	1790	1790	0
609	20240216	103900	160978229	1790	1792	1792	1790	1161
610	20240216	103800	158898982	1792	1793	1793	1792	116
611	20240216	103700	158691104	1795	1795	1795	1795	0
612	20240216	103600	158691104	1795	1795	1795	1795	57
613	20240216	103500	158588789	1799	1796	1799	1796	205
614	20240216	103400	158220359	1799	1799	1799	1799	110
615	20240216	103300	158022469	1799	1795	1799	1795	3024
616	20240216	103200	152591518	1790	1790	1790	1790	0
617	20240216	103100	152591518	1790	1790	1790	1790	0
618	20240216	103000	152591518	1790	1790	1790	1790	1111
619	20240216	102900	150602828	1796	1796	1796	1796	296
620	20240216	102800	150071212	1796	1796	1796	1796	0
621	20240216	102700	150071212	1796	1796	1796	1796	0
622	20240216	102600	150071212	1796	1796	1796	1796	60
623	20240216	102500	149963452	1796	1796	1796	1796	50
624	20240216	102400	149873652	1796	1796	1796	1796	20
625	20240216	102300	149837732	1797	1797	1797	1797	43
626	20240216	102200	149760461	1789	1789	1789	1789	0
627	20240216	102100	149760461	1789	1789	1789	1789	0
628	20240216	102000	149760461	1789	1789	1789	1789	0
629	20240216	101900	149760461	1789	1789	1789	1789	0
630	20240216	101800	149760461	1789	1789	1789	1789	0
631	20240216	101700	149760461	1789	1797	1797	1789	986
632	20240216	101600	147996451	1800	1800	1800	1800	0
633	20240216	101500	147996451	1800	1800	1800	1800	5
634	20240216	101400	147987451	1800	1800	1800	1800	240
635	20240216	101300	147555451	1800	1800	1800	1800	371
636	20240216	101200	146887651	1800	1794	1800	1794	2
637	20240216	101100	146884057	1797	1797	1797	1797	0
638	20240216	101000	146884057	1797	1789	1797	1789	3277
639	20240216	100900	141007364	1789	1789	1789	1789	1
640	20240216	100800	141005575	1788	1788	1788	1788	451
641	20240216	100700	140199187	1789	1789	1789	1789	56
642	20240216	100600	140099003	1788	1788	1788	1788	0
643	20240216	100500	140099003	1788	1788	1789	1788	796
644	20240216	100400	138675700	1788	1788	1788	1788	63
645	20240216	100300	138563056	1788	1788	1788	1788	4
646	20240216	100200	138555904	1781	1781	1781	1781	151
647	20240216	100100	138286973	1788	1780	1788	1779	158
648	20240216	100000	138005558	1779	1779	1779	1779	0
649	20240216	095900	138005558	1779	1779	1779	1779	539
650	20240216	095800	137046677	1780	1780	1780	1779	801
651	20240216	095700	135621641	1780	1782	1782	1780	572
652	20240216	095600	134603406	1782	1781	1782	1781	89
653	20240216	095500	134444864	1782	1782	1782	1782	134
654	20240216	095400	134206076	1782	1782	1782	1782	194
655	20240216	095300	133860368	1789	1789	1789	1789	0
656	20240216	095200	133860368	1789	1789	1789	1789	1
657	20240216	095100	133858579	1787	1787	1787	1787	10
658	20240216	095000	133840709	1787	1786	1787	1786	1100
659	20240216	094900	131876009	1786	1782	1786	1779	3537
660	20240216	094800	125575196	1784	1787	1787	1784	949
661	20240216	094700	123881931	1787	1787	1787	1787	1
662	20240216	094600	123880144	1785	1785	1785	1785	11
663	20240216	094500	123860509	1785	1787	1791	1785	62
664	20240216	094400	123749499	1792	1792	1792	1792	1
665	20240216	094300	123747707	1788	1790	1790	1788	460
666	20240216	094200	122925174	1791	1791	1791	1789	3075
667	20240216	094100	117421955	1791	1791	1793	1791	653
668	20240216	094000	116252425	1792	1792	1792	1792	257
669	20240216	093900	115791881	1791	1793	1793	1791	1455
670	20240216	093800	113184759	1793	1793	1793	1793	0
671	20240216	093700	113184759	1793	1793	1793	1793	81
672	20240216	093600	113039526	1797	1797	1797	1797	900
673	20240216	093500	111422226	1797	1793	1797	1793	3
674	20240216	093400	111416843	1793	1793	1793	1793	0
675	20240216	093300	111416843	1793	1800	1800	1793	601
676	20240216	093200	110339243	1793	1793	1793	1793	400
677	20240216	093100	109622043	1794	1799	1799	1794	4591
678	20240216	093000	101367826	1800	1799	1800	1799	243
679	20240216	092900	100930626	1799	1801	1801	1799	2981
680	20240216	092800	95564450	1801	1804	1804	1801	770
681	20240216	092700	94176809	1805	1808	1808	1805	1751
682	20240216	092600	91015141	1808	1807	1808	1807	133
683	20240216	092500	90774720	1807	1809	1809	1807	202
684	20240216	092400	90409504	1806	1813	1813	1806	1475
685	20240216	092300	87738007	1820	1815	1820	1815	2529
686	20240216	092200	83147867	1824	1824	1824	1824	10
687	20240216	092100	83129627	1825	1813	1825	1813	2061
688	20240216	092000	79381247	1813	1820	1820	1813	1694
689	20240216	091900	76308844	1820	1820	1820	1814	4718
690	20240216	091800	67740764	1820	1816	1822	1816	1047
691	20240216	091700	65835260	1820	1816	1820	1816	102
692	20240216	091600	65650016	1820	1820	1820	1820	1015
693	20240216	091500	63802716	1822	1829	1829	1820	537
694	20240216	091400	62823578	1830	1830	1830	1830	135
695	20240216	091300	62576528	1830	1830	1830	1830	100
696	20240216	091200	62393528	1830	1828	1830	1828	3450
697	20240216	091100	56081579	1828	1814	1828	1814	998
698	20240216	091000	54270045	1814	1821	1823	1814	1900
699	20240216	090900	50817559	1828	1813	1829	1811	15243
700	20240216	090800	23104366	1810	1813	1813	1810	687
701	20240216	090700	21858930	1810	1813	1813	1810	511
702	20240216	090600	20934017	1813	1813	1813	1812	975
703	20240216	090500	19166571	1814	1814	1814	1814	0
704	20240216	090400	19166571	1814	1801	1814	1801	1806
705	20240216	090300	15890717	1800	1813	1813	1800	240
706	20240216	090200	15457329	1814	1799	1814	1798	327
707	20240216	090100	14867242	1817	1815	1819	1798	830
708	20240216	090000	13360722	1800	1820	1820	1800	7370