KissMeData/307280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210200	680123141	1660	1660	1660	1660	3743
3	20240215	210100	680123141	1660	1660	1660	1660	0
4	20240215	210000	680123141	1660	1660	1660	1660	0
5	20240215	205900	680123141	1660	1660	1660	1660	0
6	20240215	205800	680123141	1660	1660	1660	1660	0
7	20240215	205700	680123141	1660	1660	1660	1660	0
8	20240215	205600	680123141	1660	1660	1660	1660	0
9	20240215	205500	680123141	1660	1660	1660	1660	0
10	20240215	205400	680123141	1660	1660	1660	1660	0
11	20240215	205300	680123141	1660	1660	1660	1660	0
12	20240215	205200	680123141	1660	1660	1660	1660	0
13	20240215	205100	680123141	1660	1660	1660	1660	0
14	20240215	205000	680123141	1660	1660	1660	1660	0
15	20240215	204900	680123141	1660	1660	1660	1660	0
16	20240215	204800	680123141	1660	1660	1660	1660	0
17	20240215	204700	680123141	1660	1660	1660	1660	0
18	20240215	204600	680123141	1660	1660	1660	1660	0
19	20240215	204500	680123141	1660	1660	1660	1660	0
20	20240215	204400	680123141	1660	1660	1660	1660	0
21	20240215	204300	680123141	1660	1660	1660	1660	0
22	20240215	204200	680123141	1660	1660	1660	1660	0
23	20240215	204100	680123141	1660	1660	1660	1660	0
24	20240215	204000	680123141	1660	1660	1660	1660	0
25	20240215	203900	680123141	1660	1660	1660	1660	0
26	20240215	203800	680123141	1660	1660	1660	1660	0
27	20240215	203700	680123141	1660	1660	1660	1660	0
28	20240215	203600	680123141	1660	1660	1660	1660	0
29	20240215	203500	680123141	1660	1660	1660	1660	0
30	20240215	203400	680123141	1660	1660	1660	1660	0
31	20240215	203300	680123141	1660	1660	1660	1660	0
32	20240215	203200	680123141	1660	1660	1660	1660	3743
33	20240215	203100	680123141	1660	1660	1660	1660	0
34	20240215	203000	680123141	1660	1660	1660	1660	0
35	20240215	202900	680123141	1660	1660	1660	1660	0
36	20240215	202800	680123141	1660	1660	1660	1660	0
37	20240215	202700	680123141	1660	1660	1660	1660	0
38	20240215	202600	680123141	1660	1660	1660	1660	0
39	20240215	202500	680123141	1660	1660	1660	1660	0
40	20240215	202400	680123141	1660	1660	1660	1660	0
41	20240215	202300	680123141	1660	1660	1660	1660	0
42	20240215	202200	680123141	1660	1660	1660	1660	0
43	20240215	202100	680123141	1660	1660	1660	1660	0
44	20240215	202000	680123141	1660	1660	1660	1660	0
45	20240215	201900	680123141	1660	1660	1660	1660	0
46	20240215	201800	680123141	1660	1660	1660	1660	0
47	20240215	201700	680123141	1660	1660	1660	1660	0
48	20240215	201600	680123141	1660	1660	1660	1660	0
49	20240215	201500	680123141	1660	1660	1660	1660	0
50	20240215	201400	680123141	1660	1660	1660	1660	0
51	20240215	201300	680123141	1660	1660	1660	1660	0
52	20240215	201200	680123141	1660	1660	1660	1660	0
53	20240215	201100	680123141	1660	1660	1660	1660	0
54	20240215	201000	680123141	1660	1660	1660	1660	0
55	20240215	200900	680123141	1660	1660	1660	1660	0
56	20240215	200800	680123141	1660	1660	1660	1660	0
57	20240215	200700	680123141	1660	1660	1660	1660	0
58	20240215	200600	680123141	1660	1660	1660	1660	0
59	20240215	200500	680123141	1660	1660	1660	1660	0
60	20240215	200400	680123141	1660	1660	1660	1660	0
61	20240215	200300	680123141	1660	1660	1660	1660	0
62	20240215	200200	680123141	1660	1660	1660	1660	3743
63	20240215	200100	680123141	1660	1660	1660	1660	0
64	20240215	200000	680123141	1660	1660	1660	1660	0
65	20240215	195900	680123141	1660	1660	1660	1660	0
66	20240215	195800	680123141	1660	1660	1660	1660	0
67	20240215	195700	680123141	1660	1660	1660	1660	0
68	20240215	195600	680123141	1660	1660	1660	1660	0
69	20240215	195500	680123141	1660	1660	1660	1660	0
70	20240215	195400	680123141	1660	1660	1660	1660	0
71	20240215	195300	680123141	1660	1660	1660	1660	0
72	20240215	195200	680123141	1660	1660	1660	1660	0
73	20240215	195100	680123141	1660	1660	1660	1660	0
74	20240215	195000	680123141	1660	1660	1660	1660	0
75	20240215	194900	680123141	1660	1660	1660	1660	0
76	20240215	194800	680123141	1660	1660	1660	1660	0
77	20240215	194700	680123141	1660	1660	1660	1660	0
78	20240215	194600	680123141	1660	1660	1660	1660	0
79	20240215	194500	680123141	1660	1660	1660	1660	0
80	20240215	194400	680123141	1660	1660	1660	1660	0
81	20240215	194300	680123141	1660	1660	1660	1660	0
82	20240215	194200	680123141	1660	1660	1660	1660	0
83	20240215	194100	680123141	1660	1660	1660	1660	0
84	20240215	194000	680123141	1660	1660	1660	1660	0
85	20240215	193900	680123141	1660	1660	1660	1660	0
86	20240215	193800	680123141	1660	1660	1660	1660	0
87	20240215	193700	680123141	1660	1660	1660	1660	0
88	20240215	193600	680123141	1660	1660	1660	1660	0
89	20240215	193500	680123141	1660	1660	1660	1660	0
90	20240215	193400	680123141	1660	1660	1660	1660	0
91	20240215	193300	680123141	1660	1660	1660	1660	0
92	20240215	193200	680123141	1660	1660	1660	1660	3743
93	20240215	193100	680123141	1660	1660	1660	1660	0
94	20240215	193000	680123141	1660	1660	1660	1660	0
95	20240215	192900	680123141	1660	1660	1660	1660	0
96	20240215	192800	680123141	1660	1660	1660	1660	0
97	20240215	192700	680123141	1660	1660	1660	1660	0
98	20240215	192600	680123141	1660	1660	1660	1660	0
99	20240215	192500	680123141	1660	1660	1660	1660	0
100	20240215	192400	680123141	1660	1660	1660	1660	0
101	20240215	192300	680123141	1660	1660	1660	1660	0
102	20240215	192200	680123141	1660	1660	1660	1660	0
103	20240215	192100	680123141	1660	1660	1660	1660	0
104	20240215	192000	680123141	1660	1660	1660	1660	0
105	20240215	191900	680123141	1660	1660	1660	1660	0
106	20240215	191800	680123141	1660	1660	1660	1660	0
107	20240215	191700	680123141	1660	1660	1660	1660	0
108	20240215	191600	680123141	1660	1660	1660	1660	0
109	20240215	191500	680123141	1660	1660	1660	1660	0
110	20240215	191400	680123141	1660	1660	1660	1660	0
111	20240215	191300	680123141	1660	1660	1660	1660	0
112	20240215	191200	680123141	1660	1660	1660	1660	0
113	20240215	191100	680123141	1660	1660	1660	1660	0
114	20240215	191000	680123141	1660	1660	1660	1660	0
115	20240215	190900	680123141	1660	1660	1660	1660	0
116	20240215	190800	680123141	1660	1660	1660	1660	0
117	20240215	190700	680123141	1660	1660	1660	1660	0
118	20240215	190600	680123141	1660	1660	1660	1660	0
119	20240215	190500	680123141	1660	1660	1660	1660	0
120	20240215	190400	680123141	1660	1660	1660	1660	0
121	20240215	190300	680123141	1660	1660	1660	1660	0
122	20240215	190200	680123141	1660	1660	1660	1660	3743
123	20240215	190100	680123141	1660	1660	1660	1660	0
124	20240215	190000	680123141	1660	1660	1660	1660	0
125	20240215	185900	680123141	1660	1660	1660	1660	0
126	20240215	185800	680123141	1660	1660	1660	1660	0
127	20240215	185700	680123141	1660	1660	1660	1660	0
128	20240215	185600	680123141	1660	1660	1660	1660	0
129	20240215	185500	680123141	1660	1660	1660	1660	0
130	20240215	185400	680123141	1660	1660	1660	1660	0
131	20240215	185300	680123141	1660	1660	1660	1660	0
132	20240215	185200	680123141	1660	1660	1660	1660	0
133	20240215	185100	680123141	1660	1660	1660	1660	0
134	20240215	185000	680123141	1660	1660	1660	1660	0
135	20240215	184900	680123141	1660	1660	1660	1660	0
136	20240215	184800	680123141	1660	1660	1660	1660	0
137	20240215	184700	680123141	1660	1660	1660	1660	0
138	20240215	184600	680123141	1660	1660	1660	1660	0
139	20240215	184500	680123141	1660	1660	1660	1660	0
140	20240215	184400	680123141	1660	1660	1660	1660	0
141	20240215	184300	680123141	1660	1660	1660	1660	0
142	20240215	184200	680123141	1660	1660	1660	1660	0
143	20240215	184100	680123141	1660	1660	1660	1660	0
144	20240215	184000	680123141	1660	1660	1660	1660	0
145	20240215	183900	680123141	1660	1660	1660	1660	0
146	20240215	183800	680123141	1660	1660	1660	1660	0
147	20240215	183700	680123141	1660	1660	1660	1660	0
148	20240215	183600	680123141	1660	1660	1660	1660	0
149	20240215	183500	680123141	1660	1660	1660	1660	0
150	20240215	183400	680123141	1660	1660	1660	1660	0
151	20240215	183300	680123141	1660	1660	1660	1660	0
152	20240215	183200	680123141	1660	1660	1660	1660	3743
153	20240215	183100	680123141	1660	1660	1660	1660	0
154	20240215	183000	680123141	1660	1660	1660	1660	0
155	20240215	182900	680123141	1660	1660	1660	1660	0
156	20240215	182800	680123141	1660	1660	1660	1660	0
157	20240215	182700	680123141	1660	1660	1660	1660	0
158	20240215	182600	680123141	1660	1660	1660	1660	0
159	20240215	182500	680123141	1660	1660	1660	1660	0
160	20240215	182400	680123141	1660	1660	1660	1660	0
161	20240215	182300	680123141	1660	1660	1660	1660	0
162	20240215	182200	680123141	1660	1660	1660	1660	0
163	20240215	182100	680123141	1660	1660	1660	1660	0
164	20240215	182000	680123141	1660	1660	1660	1660	0
165	20240215	181900	680123141	1660	1660	1660	1660	0
166	20240215	181800	680123141	1660	1660	1660	1660	0
167	20240215	181700	680123141	1660	1660	1660	1660	0
168	20240215	181600	680123141	1660	1660	1660	1660	0
169	20240215	181500	680123141	1660	1660	1660	1660	0
170	20240215	181400	680123141	1660	1660	1660	1660	0
171	20240215	181300	680123141	1660	1660	1660	1660	0
172	20240215	181200	680123141	1660	1660	1660	1660	0
173	20240215	181100	680123141	1660	1660	1660	1660	0
174	20240215	181000	680123141	1660	1660	1660	1660	0
175	20240215	180900	680123141	1660	1660	1660	1660	0
176	20240215	180800	680123141	1660	1660	1660	1660	0
177	20240215	180700	680123141	1660	1660	1660	1660	0
178	20240215	180600	680123141	1660	1660	1660	1660	0
179	20240215	180500	680123141	1660	1660	1660	1660	0
180	20240215	180400	680123141	1660	1660	1660	1660	0
181	20240215	180300	680123141	1660	1660	1660	1660	0
182	20240215	180200	680123141	1660	1660	1660	1660	3743
183	20240215	180100	680123141	1660	1660	1660	1660	0
184	20240215	180000	680123141	1660	1660	1660	1660	0
185	20240215	175900	680123141	1660	1660	1660	1660	0
186	20240215	175800	680123141	1660	1660	1660	1660	0
187	20240215	175700	680123141	1660	1660	1660	1660	0
188	20240215	175600	680123141	1660	1660	1660	1660	0
189	20240215	175500	680123141	1660	1660	1660	1660	0
190	20240215	175400	680123141	1660	1660	1660	1660	0
191	20240215	175300	680123141	1660	1660	1660	1660	0
192	20240215	175200	680123141	1660	1660	1660	1660	0
193	20240215	175100	680123141	1660	1660	1660	1660	0
194	20240215	175000	680123141	1660	1660	1660	1660	0
195	20240215	174900	680123141	1660	1660	1660	1660	0
196	20240215	174800	680123141	1660	1660	1660	1660	0
197	20240215	174700	680123141	1660	1660	1660	1660	0
198	20240215	174600	680123141	1660	1660	1660	1660	0
199	20240215	174500	680123141	1660	1660	1660	1660	0
200	20240215	174400	680123141	1660	1660	1660	1660	0
201	20240215	174300	680123141	1660	1660	1660	1660	0
202	20240215	174200	680123141	1660	1660	1660	1660	0
203	20240215	174100	680123141	1660	1660	1660	1660	0
204	20240215	174000	680123141	1660	1660	1660	1660	0
205	20240215	173900	680123141	1660	1660	1660	1660	0
206	20240215	173800	680123141	1660	1660	1660	1660	0
207	20240215	173700	680123141	1660	1660	1660	1660	0
208	20240215	173600	680123141	1660	1660	1660	1660	0
209	20240215	173500	680123141	1660	1660	1660	1660	0
210	20240215	173400	680123141	1660	1660	1660	1660	0
211	20240215	173300	680123141	1660	1660	1660	1660	0
212	20240215	173200	680123141	1660	1660	1660	1660	3743
213	20240215	173100	680123141	1660	1660	1660	1660	0
214	20240215	173000	680123141	1660	1660	1660	1660	0
215	20240215	172900	680123141	1660	1660	1660	1660	0
216	20240215	172800	680123141	1660	1660	1660	1660	0
217	20240215	172700	680123141	1660	1660	1660	1660	0
218	20240215	172600	680123141	1660	1660	1660	1660	0
219	20240215	172500	680123141	1660	1660	1660	1660	0
220	20240215	172400	680123141	1660	1660	1660	1660	0
221	20240215	172300	680123141	1660	1660	1660	1660	0
222	20240215	172200	680123141	1660	1660	1660	1660	0
223	20240215	172100	680123141	1660	1660	1660	1660	0
224	20240215	172000	680123141	1660	1660	1660	1660	0
225	20240215	171900	680123141	1660	1660	1660	1660	0
226	20240215	171800	680123141	1660	1660	1660	1660	0
227	20240215	171700	680123141	1660	1660	1660	1660	0
228	20240215	171600	680123141	1660	1660	1660	1660	0
229	20240215	171500	680123141	1660	1660	1660	1660	0
230	20240215	171400	680123141	1660	1660	1660	1660	0
231	20240215	171300	680123141	1660	1660	1660	1660	0
232	20240215	171200	680123141	1660	1660	1660	1660	0
233	20240215	171100	680123141	1660	1660	1660	1660	0
234	20240215	171000	680123141	1660	1660	1660	1660	0
235	20240215	170900	680123141	1660	1660	1660	1660	0
236	20240215	170800	680123141	1660	1660	1660	1660	0
237	20240215	170700	680123141	1660	1660	1660	1660	0
238	20240215	170600	680123141	1660	1660	1660	1660	0
239	20240215	170500	680123141	1660	1660	1660	1660	0
240	20240215	170400	680123141	1660	1660	1660	1660	0
241	20240215	170300	680123141	1660	1660	1660	1660	0
242	20240215	170200	680123141	1660	1660	1660	1660	3743
243	20240215	170100	680123141	1660	1660	1660	1660	0
244	20240215	170000	680123141	1660	1660	1660	1660	0
245	20240215	165900	680123141	1660	1660	1660	1660	0
246	20240215	165800	680123141	1660	1660	1660	1660	0
247	20240215	165700	680123141	1660	1660	1660	1660	0
248	20240215	165600	680123141	1660	1660	1660	1660	0
249	20240215	165500	680123141	1660	1660	1660	1660	0
250	20240215	165400	680123141	1660	1660	1660	1660	0
251	20240215	165300	680123141	1660	1660	1660	1660	0
252	20240215	165200	680123141	1660	1660	1660	1660	0
253	20240215	165100	680123141	1660	1660	1660	1660	0
254	20240215	165000	680123141	1660	1660	1660	1660	0
255	20240215	164900	680123141	1660	1660	1660	1660	0
256	20240215	164800	680123141	1660	1660	1660	1660	0
257	20240215	164700	680123141	1660	1660	1660	1660	0
258	20240215	164600	680123141	1660	1660	1660	1660	0
259	20240215	164500	680123141	1660	1660	1660	1660	0
260	20240215	164400	680123141	1660	1660	1660	1660	0
261	20240215	164300	680123141	1660	1660	1660	1660	0
262	20240215	164200	680123141	1660	1660	1660	1660	0
263	20240215	164100	680123141	1660	1660	1660	1660	0
264	20240215	164000	680123141	1660	1660	1660	1660	0
265	20240215	163900	680123141	1660	1660	1660	1660	0
266	20240215	163800	680123141	1660	1660	1660	1660	0
267	20240215	163700	680123141	1660	1660	1660	1660	0
268	20240215	163600	680123141	1660	1660	1660	1660	0
269	20240215	163500	680123141	1660	1660	1660	1660	0
270	20240215	163400	680123141	1660	1660	1660	1660	0
271	20240215	163300	680123141	1660	1660	1660	1660	0
272	20240215	163200	680123141	1660	1660	1660	1660	3743
273	20240215	163100	680123141	1660	1660	1660	1660	0
274	20240215	163000	680123141	1660	1660	1660	1660	0
275	20240215	162900	680123141	1660	1660	1660	1660	0
276	20240215	162800	680123141	1660	1660	1660	1660	0
277	20240215	162700	680123141	1660	1660	1660	1660	0
278	20240215	162600	680123141	1660	1660	1660	1660	0
279	20240215	162500	680123141	1660	1660	1660	1660	0
280	20240215	162400	680123141	1660	1660	1660	1660	0
281	20240215	162300	680123141	1660	1660	1660	1660	0
282	20240215	162200	680123141	1660	1660	1660	1660	0
283	20240215	162100	680123141	1660	1660	1660	1660	0
284	20240215	162000	680123141	1660	1660	1660	1660	0
285	20240215	161900	680123141	1660	1660	1660	1660	0
286	20240215	161800	680123141	1660	1660	1660	1660	0
287	20240215	161700	680123141	1660	1660	1660	1660	0
288	20240215	161600	680123141	1660	1660	1660	1660	0
289	20240215	161500	680123141	1660	1660	1660	1660	0
290	20240215	161400	680123141	1660	1660	1660	1660	0
291	20240215	161300	680123141	1660	1660	1660	1660	0
292	20240215	161200	680123141	1660	1660	1660	1660	0
293	20240215	161100	680123141	1660	1660	1660	1660	0
294	20240215	161000	680123141	1660	1660	1660	1660	0
295	20240215	160900	680123141	1660	1660	1660	1660	0
296	20240215	160800	680123141	1660	1660	1660	1660	0
297	20240215	160700	680123141	1660	1660	1660	1660	0
298	20240215	160600	680123141	1660	1660	1660	1660	0
299	20240215	160500	680123141	1660	1660	1660	1660	0
300	20240215	160400	680123141	1660	1660	1660	1660	0
301	20240215	160300	680123141	1660	1660	1660	1660	0
302	20240215	160200	680123141	1660	1660	1660	1660	3743
303	20240215	160100	680123141	1660	1660	1660	1660	0
304	20240215	160000	680123141	1660	1660	1660	1660	0
305	20240215	155900	680123141	1660	1660	1660	1660	0
306	20240215	155800	680123141	1660	1660	1660	1660	0
307	20240215	155700	680123141	1660	1660	1660	1660	0
308	20240215	155600	680123141	1660	1660	1660	1660	0
309	20240215	155500	680123141	1660	1660	1660	1660	0
310	20240215	155400	680123141	1660	1660	1660	1660	0
311	20240215	155300	680123141	1660	1660	1660	1660	0
312	20240215	155200	680123141	1660	1660	1660	1660	0
313	20240215	155100	680123141	1660	1660	1660	1660	0
314	20240215	155000	680123141	1660	1660	1660	1660	0
315	20240215	154900	680123141	1660	1660	1660	1660	0
316	20240215	154800	680123141	1660	1660	1660	1660	0
317	20240215	154700	680123141	1660	1660	1660	1660	0
318	20240215	154600	680123141	1660	1660	1660	1660	0
319	20240215	154500	680123141	1660	1660	1660	1660	0
320	20240215	154400	680123141	1660	1660	1660	1660	0
321	20240215	154300	680123141	1660	1660	1660	1660	0
322	20240215	154200	680123141	1660	1660	1660	1660	0
323	20240215	154100	680123141	1660	1660	1660	1660	0
324	20240215	154000	680123141	1660	1660	1660	1660	0
325	20240215	153900	680123141	1660	1660	1660	1660	0
326	20240215	153800	680123141	1660	1660	1660	1660	0
327	20240215	153700	680123141	1660	1660	1660	1660	0
328	20240215	153600	680123141	1660	1660	1660	1660	0
329	20240215	153500	680123141	1660	1660	1660	1660	0
330	20240215	153400	680123141	1660	1660	1660	1660	0
331	20240215	153300	680123141	1660	1660	1660	1660	0
332	20240215	153200	680123141	1660	1660	1660	1660	3743
333	20240215	153100	680123141	1660	1660	1660	1660	0
334	20240215	153000	680123141	1660	1660	1660	1660	3743
335	20240215	152900	673909761	1649	1649	1649	1649	0
336	20240215	152800	673909761	1649	1649	1649	1649	0
337	20240215	152700	673909761	1649	1649	1649	1649	0
338	20240215	152600	673909761	1649	1649	1649	1649	0
339	20240215	152500	673909761	1649	1649	1649	1649	0
340	20240215	152400	673909761	1649	1649	1649	1649	0
341	20240215	152300	673909761	1649	1649	1649	1649	0
342	20240215	152200	673909761	1649	1649	1649	1649	0
343	20240215	152100	673909761	1649	1649	1649	1649	0
344	20240215	152000	673909761	1649	1649	1649	1649	0
345	20240215	151900	673909761	1649	1650	1650	1649	848
346	20240215	151800	672510856	1650	1650	1650	1650	73
347	20240215	151700	672390406	1663	1649	1663	1649	1719
348	20240215	151600	669537755	1649	1649	1649	1649	135
349	20240215	151500	669315140	1649	1649	1649	1649	0
350	20240215	151400	669315140	1649	1649	1649	1649	0
351	20240215	151300	669315140	1649	1649	1649	1649	11
352	20240215	151200	669297001	1650	1650	1650	1650	0
353	20240215	151100	669297001	1650	1650	1650	1650	0
354	20240215	151000	669297001	1650	1650	1650	1650	0
355	20240215	150900	669297001	1650	1650	1650	1650	100
356	20240215	150800	669132001	1650	1650	1650	1650	0
357	20240215	150700	669132001	1650	1649	1650	1649	6764
358	20240215	150600	657972425	1649	1648	1649	1648	1816
359	20240215	150500	654977908	1648	1648	1648	1648	86
360	20240215	150400	654836180	1648	1650	1650	1648	2228
361	20240215	150300	651163007	1650	1650	1650	1650	1057
362	20240215	150200	649418957	1650	1650	1651	1650	6963
363	20240215	150100	637930006	1650	1650	1650	1650	659
364	20240215	150000	636842656	1650	1651	1651	1650	236
365	20240215	145900	636453047	1654	1650	1654	1650	546
366	20240215	145800	635551634	1649	1649	1649	1649	0
367	20240215	145700	635551634	1649	1649	1649	1649	0
368	20240215	145600	635551634	1649	1649	1649	1649	0
369	20240215	145500	635551634	1649	1649	1649	1649	0
370	20240215	145400	635551634	1649	1649	1649	1649	298
371	20240215	145300	635060232	1649	1649	1649	1649	0
372	20240215	145200	635060232	1649	1649	1649	1649	0
373	20240215	145100	635060232	1649	1649	1649	1649	50
374	20240215	145000	634977782	1649	1649	1649	1649	0
375	20240215	144900	634977782	1649	1649	1649	1649	19
376	20240215	144800	634946451	1648	1648	1648	1648	923
377	20240215	144700	633425347	1648	1648	1648	1648	246
378	20240215	144600	633019939	1654	1654	1654	1654	2
379	20240215	144500	633016631	1654	1654	1654	1654	1
380	20240215	144400	633014977	1647	1647	1647	1647	19
381	20240215	144300	632983684	1654	1654	1654	1654	0
382	20240215	144200	632983684	1654	1654	1654	1654	0
383	20240215	144100	632983684	1654	1654	1654	1654	0
384	20240215	144000	632983684	1654	1654	1654	1654	2
385	20240215	143900	632980376	1659	1645	1659	1645	7393
386	20240215	143800	620770218	1645	1647	1647	1645	1221
387	20240215	143700	618759804	1647	1647	1647	1647	251
388	20240215	143600	618346407	1647	1647	1647	1647	0
389	20240215	143500	618346407	1647	1647	1647	1647	0
390	20240215	143400	618346407	1647	1647	1647	1647	67
391	20240215	143300	618236058	1647	1647	1647	1647	19
392	20240215	143200	618204765	1646	1646	1646	1646	0
393	20240215	143100	618204765	1646	1646	1646	1646	175
394	20240215	143000	617916715	1645	1645	1645	1645	0
395	20240215	142900	617916715	1645	1645	1645	1645	0
396	20240215	142800	617916715	1645	1645	1645	1645	160
397	20240215	142700	617653515	1645	1651	1651	1645	20
398	20240215	142600	617620609	1650	1650	1650	1650	0
399	20240215	142500	617620609	1650	1645	1650	1645	90
400	20240215	142400	617472554	1651	1651	1651	1651	1
401	20240215	142300	617470903	1644	1644	1644	1644	0
402	20240215	142200	617470903	1644	1644	1644	1644	196
403	20240215	142100	617148679	1645	1645	1645	1645	4
404	20240215	142000	617142099	1652	1652	1652	1652	0
405	20240215	141900	617142099	1652	1652	1652	1652	0
406	20240215	141800	617142099	1652	1652	1652	1652	78
407	20240215	141700	617013243	1644	1644	1644	1644	19
408	20240215	141600	616982007	1653	1653	1653	1653	0
409	20240215	141500	616982007	1653	1653	1653	1653	0
410	20240215	141400	616982007	1653	1650	1653	1650	184
411	20240215	141300	616677984	1644	1644	1644	1644	0
412	20240215	141200	616677984	1644	1644	1644	1644	64
413	20240215	141100	616572768	1644	1644	1644	1644	100
414	20240215	141000	616408368	1643	1643	1643	1643	0
415	20240215	140900	616408368	1643	1643	1643	1643	0
416	20240215	140800	616408368	1643	1643	1643	1643	1155
417	20240215	140700	614510703	1643	1643	1643	1643	0
418	20240215	140600	614510703	1643	1642	1643	1642	109
419	20240215	140500	614331706	1642	1642	1642	1642	0
420	20240215	140400	614331706	1642	1642	1642	1642	0
421	20240215	140300	614331706	1642	1642	1642	1642	4
422	20240215	140200	614325138	1646	1646	1646	1646	0
423	20240215	140100	614325138	1646	1645	1646	1640	1259
424	20240215	140000	612252959	1640	1640	1640	1640	0
425	20240215	135900	612252959	1640	1640	1640	1640	364
426	20240215	135800	611655999	1640	1641	1641	1640	167
427	20240215	135700	611382118	1641	1645	1645	1641	4477
428	20240215	135600	604027391	1645	1645	1645	1645	74
429	20240215	135500	603905661	1645	1645	1645	1645	11
430	20240215	135400	603887566	1645	1645	1645	1645	293
431	20240215	135300	603405581	1643	1643	1643	1643	0
432	20240215	135200	603405581	1643	1643	1643	1643	0
433	20240215	135100	603405581	1643	1643	1643	1643	73
434	20240215	135000	603285642	1643	1645	1645	1643	20
435	20240215	134900	603252772	1644	1644	1644	1644	0
436	20240215	134800	603252772	1644	1644	1644	1644	0
437	20240215	134700	603252772	1644	1644	1644	1644	6
438	20240215	134600	603242908	1644	1644	1644	1644	0
439	20240215	134500	603242908	1644	1644	1644	1644	20
440	20240215	134400	603210028	1643	1645	1645	1643	103
441	20240215	134300	603040685	1656	1656	1656	1656	0
442	20240215	134200	603040685	1656	1657	1657	1655	36
443	20240215	134100	602981097	1645	1645	1645	1645	520
444	20240215	134000	602125697	1645	1645	1645	1645	150
445	20240215	133900	601878947	1650	1650	1650	1650	0
446	20240215	133800	601878947	1650	1650	1650	1650	10
447	20240215	133700	601862447	1650	1650	1650	1650	0
448	20240215	133600	601862447	1650	1650	1650	1650	50
449	20240215	133500	601779947	1643	1643	1643	1643	0
450	20240215	133400	601779947	1643	1645	1645	1643	20
451	20240215	133300	601747081	1647	1647	1647	1647	0
452	20240215	133200	601747081	1647	1647	1647	1647	0
453	20240215	133100	601747081	1647	1643	1647	1643	321
454	20240215	133000	601218446	1642	1642	1642	1642	221
455	20240215	132900	600855564	1642	1643	1643	1641	916
456	20240215	132800	599351677	1642	1642	1642	1642	0
457	20240215	132700	599351677	1642	1642	1642	1642	0
458	20240215	132600	599351677	1642	1642	1642	1642	581
459	20240215	132500	598397675	1641	1641	1641	1641	0
460	20240215	132400	598397675	1641	1641	1641	1641	0
461	20240215	132300	598397675	1641	1641	1641	1641	20
462	20240215	132200	598364855	1642	1642	1642	1642	107
463	20240215	132100	598189161	1642	1642	1642	1642	241
464	20240215	132000	597793439	1642	1642	1643	1641	964
465	20240215	131900	596210552	1642	1645	1645	1642	576
466	20240215	131800	595263997	1645	1646	1646	1645	3995
467	20240215	131700	588688377	1647	1651	1651	1647	3071
468	20240215	131600	583622507	1651	1651	1651	1651	632
469	20240215	131500	582579075	1651	1651	1651	1651	0
470	20240215	131400	582579075	1651	1651	1651	1651	563
471	20240215	131300	581649562	1651	1651	1651	1651	20
472	20240215	131200	581616542	1651	1652	1652	1651	80
473	20240215	131100	581484388	1651	1651	1651	1651	0
474	20240215	131000	581484388	1651	1651	1651	1651	0
475	20240215	130900	581484388	1651	1652	1652	1651	158
476	20240215	130800	581223529	1651	1652	1652	1651	20
477	20240215	130700	581190508	1651	1651	1651	1651	0
478	20240215	130600	581190508	1651	1651	1651	1651	49
479	20240215	130500	581109609	1650	1650	1650	1650	0
480	20240215	130400	581109609	1650	1650	1650	1650	0
481	20240215	130300	581109609	1650	1651	1651	1650	78
482	20240215	130200	580980906	1650	1655	1655	1650	22
483	20240215	130100	580944595	1651	1651	1651	1651	1
484	20240215	130000	580942944	1650	1651	1651	1650	104
485	20240215	125900	580771269	1650	1652	1652	1650	2000
486	20240215	125800	577469491	1652	1652	1652	1652	0
487	20240215	125700	577469491	1652	1652	1652	1652	39
488	20240215	125600	577405063	1653	1653	1653	1653	161
489	20240215	125500	577138930	1653	1653	1653	1653	541
490	20240215	125400	576244657	1653	1653	1653	1653	109
491	20240215	125300	576064480	1654	1654	1654	1654	0
492	20240215	125200	576064480	1654	1656	1656	1654	1866
493	20240215	125100	572975916	1656	1656	1656	1656	0
494	20240215	125000	572975916	1656	1659	1659	1656	1219
495	20240215	124900	570955114	1658	1663	1663	1658	8948
496	20240215	124800	556090138	1663	1663	1663	1663	830
497	20240215	124700	554709848	1663	1663	1663	1663	0
498	20240215	124600	554709848	1663	1664	1664	1663	1948
499	20240215	124500	551470319	1663	1663	1663	1663	0
500	20240215	124400	551470319	1663	1665	1665	1663	4832
501	20240215	124300	543430324	1665	1665	1665	1665	20
502	20240215	124200	543397024	1665	1665	1665	1665	0
503	20240215	124100	543397024	1665	1667	1667	1665	25
504	20240215	124000	543355389	1669	1669	1669	1669	0
505	20240215	123900	543355389	1669	1665	1669	1665	203
506	20240215	123800	543016594	1669	1669	1669	1669	1
507	20240215	123700	543014925	1665	1665	1665	1665	0
508	20240215	123600	543014925	1665	1665	1665	1665	20
509	20240215	123500	542981625	1665	1665	1665	1665	631
510	20240215	123400	541931010	1665	1665	1665	1665	0
511	20240215	123300	541931010	1665	1665	1665	1665	0
512	20240215	123200	541931010	1665	1665	1665	1665	0
513	20240215	123100	541931010	1665	1665	1665	1665	0
514	20240215	123000	541931010	1665	1665	1665	1665	20
515	20240215	122900	541897710	1665	1665	1665	1665	0
516	20240215	122800	541897710	1665	1665	1665	1665	0
517	20240215	122700	541897710	1665	1665	1665	1665	0
518	20240215	122600	541897710	1665	1665	1665	1665	619
519	20240215	122500	540867075	1665	1667	1667	1665	13302
520	20240215	122400	518705586	1667	1667	1667	1667	0
521	20240215	122300	518705586	1667	1667	1667	1667	0
522	20240215	122200	518705586	1667	1667	1667	1667	0
523	20240215	122100	518705586	1667	1667	1667	1667	0
524	20240215	122000	518705586	1667	1668	1668	1667	1000
525	20240215	121900	517038466	1668	1668	1668	1668	80
526	20240215	121800	516905026	1674	1674	1674	1674	10
527	20240215	121700	516888286	1667	1667	1667	1667	0
528	20240215	121600	516888286	1667	1667	1667	1667	0
529	20240215	121500	516888286	1667	1668	1668	1667	819
530	20240215	121400	515522468	1668	1668	1668	1668	0
531	20240215	121300	515522468	1668	1668	1668	1668	0
532	20240215	121200	515522468	1668	1671	1671	1668	2461
533	20240215	121100	511414804	1674	1671	1674	1671	108
534	20240215	121000	511234036	1671	1674	1674	1671	206
535	20240215	120900	510889213	1674	1671	1674	1671	31
536	20240215	120800	510837409	1671	1671	1671	1671	820
537	20240215	120700	509467189	1671	1671	1671	1671	0
538	20240215	120600	509467189	1671	1671	1671	1671	0
539	20240215	120500	509467189	1671	1671	1671	1671	0
540	20240215	120400	509467189	1671	1671	1671	1671	0
541	20240215	120300	509467189	1671	1671	1671	1671	0
542	20240215	120200	509467189	1671	1671	1671	1671	0
543	20240215	120100	509467189	1671	1671	1671	1671	0
544	20240215	120000	509467189	1671	1671	1671	1671	53
545	20240215	115900	509378626	1672	1672	1672	1672	0
546	20240215	115800	509378626	1672	1672	1672	1672	604
547	20240215	115700	508368738	1671	1671	1671	1671	733
548	20240215	115600	507143895	1668	1668	1668	1668	0
549	20240215	115500	507143895	1668	1668	1668	1668	0
550	20240215	115400	507143895	1668	1669	1669	1668	410
551	20240215	115300	506460004	1670	1671	1671	1670	950
552	20240215	115200	504873501	1671	1672	1672	1671	2803
553	20240215	115100	500188984	1671	1671	1671	1671	0
554	20240215	115000	500188984	1671	1671	1671	1671	0
555	20240215	114900	500188984	1671	1671	1671	1671	0
556	20240215	114800	500188984	1671	1671	1671	1671	0
557	20240215	114700	500188984	1671	1671	1671	1671	0
558	20240215	114600	500188984	1671	1671	1671	1671	0
559	20240215	114500	500188984	1671	1671	1671	1671	0
560	20240215	114400	500188984	1671	1671	1671	1671	0
561	20240215	114300	500188984	1671	1671	1671	1671	0
562	20240215	114200	500188984	1671	1671	1671	1671	0
563	20240215	114100	500188984	1671	1671	1671	1671	0
564	20240215	114000	500188984	1671	1671	1671	1671	0
565	20240215	113900	500188984	1671	1671	1671	1671	0
566	20240215	113800	500188984	1671	1671	1671	1671	0
567	20240215	113700	500188984	1671	1671	1671	1671	1
568	20240215	113600	500187313	1670	1676	1676	1670	2476
569	20240215	113500	496045646	1676	1676	1676	1676	36
570	20240215	113400	495985310	1679	1679	1680	1679	6300
571	20240215	113300	485407574	1679	1679	1679	1679	0
572	20240215	113200	485407574	1679	1679	1679	1679	1
573	20240215	113100	485405895	1676	1676	1676	1676	0
574	20240215	113000	485405895	1676	1676	1676	1676	3
575	20240215	112900	485400867	1679	1679	1679	1679	1
576	20240215	112800	485399188	1676	1677	1677	1676	81
577	20240215	112700	485263352	1680	1680	1680	1680	0
578	20240215	112600	485263352	1680	1678	1680	1677	713
579	20240215	112500	484067606	1680	1679	1680	1679	50
580	20240215	112400	483983643	1677	1677	1677	1677	0
581	20240215	112300	483983643	1677	1677	1677	1677	0
582	20240215	112200	483983643	1677	1677	1677	1677	10
583	20240215	112100	483966873	1677	1677	1677	1677	0
584	20240215	112000	483966873	1677	1678	1678	1677	375
585	20240215	111900	483337798	1678	1678	1678	1678	0
586	20240215	111800	483337798	1678	1680	1680	1678	1586
587	20240215	111700	480675632	1680	1680	1680	1680	2
588	20240215	111600	480672272	1679	1680	1680	1679	82
589	20240215	111500	480534562	1679	1679	1679	1679	0
590	20240215	111400	480534562	1679	1679	1679	1679	1
591	20240215	111300	480532883	1679	1680	1680	1679	367
592	20240215	111200	479916506	1683	1683	1683	1683	1
593	20240215	111100	479914823	1678	1678	1678	1678	0
594	20240215	111000	479914823	1678	1678	1678	1678	8
595	20240215	110900	479901399	1678	1679	1679	1678	258
596	20240215	110800	479468225	1678	1679	1679	1678	8
597	20240215	110700	479454798	1677	1681	1681	1677	1170
598	20240215	110600	477490535	1683	1683	1683	1683	439
599	20240215	110500	476751698	1683	1683	1683	1683	10
600	20240215	110400	476734868	1684	1684	1684	1684	0
601	20240215	110300	476734868	1684	1684	1684	1684	0
602	20240215	110200	476734868	1684	1684	1684	1684	0
603	20240215	110100	476734868	1684	1684	1684	1684	0
604	20240215	110000	476734868	1684	1684	1684	1684	0
605	20240215	105900	476734868	1684	1685	1685	1684	202
606	20240215	105800	476394598	1685	1685	1685	1685	0
607	20240215	105700	476394598	1685	1687	1687	1685	330
608	20240215	105600	475838346	1690	1690	1690	1690	27
609	20240215	105500	475792716	1685	1685	1685	1685	0
610	20240215	105400	475792716	1685	1685	1685	1685	0
611	20240215	105300	475792716	1685	1685	1685	1685	0
612	20240215	105200	475792716	1685	1685	1685	1685	99
613	20240215	105100	475625901	1693	1685	1693	1685	525
614	20240215	105000	474741268	1694	1693	1694	1693	60
615	20240215	104900	474639686	1695	1695	1695	1694	3219
616	20240215	104800	469183715	1695	1679	1695	1679	15821
617	20240215	104700	442531011	1674	1675	1675	1674	1200
618	20240215	104600	440521803	1673	1674	1674	1673	226
619	20240215	104500	440143513	1674	1674	1674	1674	0
620	20240215	104400	440143513	1674	1674	1674	1674	0
621	20240215	104300	440143513	1674	1674	1674	1674	0
622	20240215	104200	440143513	1674	1674	1674	1674	0
623	20240215	104100	440143513	1674	1674	1674	1674	2
624	20240215	104000	440140165	1670	1674	1674	1670	12071
625	20240215	103900	419962912	1679	1679	1679	1679	0
626	20240215	103800	419962912	1679	1679	1679	1679	138
627	20240215	103700	419731210	1672	1672	1672	1672	0
628	20240215	103600	419731210	1672	1672	1672	1672	32
629	20240215	103500	419677706	1672	1672	1672	1672	442
630	20240215	103400	418938682	1672	1672	1672	1672	0
631	20240215	103300	418938682	1672	1672	1672	1672	116
632	20240215	103200	418744730	1672	1672	1672	1672	0
633	20240215	103100	418744730	1672	1680	1680	1671	9901
634	20240215	103000	402166945	1678	1680	1681	1678	1207
635	20240215	102900	400138505	1678	1678	1678	1678	48
636	20240215	102800	400057961	1678	1679	1679	1678	415
637	20240215	102700	399361180	1681	1681	1681	1681	700
638	20240215	102600	398184480	1681	1681	1681	1681	0
639	20240215	102500	398184480	1681	1681	1681	1681	10
640	20240215	102400	398167670	1681	1681	1681	1681	0
641	20240215	102300	398167670	1681	1681	1681	1681	0
642	20240215	102200	398167670	1681	1682	1682	1680	6345
643	20240215	102100	387504625	1682	1683	1683	1682	2382
644	20240215	102000	383497501	1684	1685	1685	1684	329
645	20240215	101900	382943461	1686	1686	1686	1686	68
646	20240215	101800	382828813	1686	1686	1686	1686	260
647	20240215	101700	382390453	1693	1693	1693	1693	100
648	20240215	101600	382221153	1694	1694	1694	1694	100
649	20240215	101500	382051753	1694	1690	1694	1690	13
650	20240215	101400	382029779	1690	1690	1690	1690	1
651	20240215	101300	382028089	1684	1686	1686	1684	828
652	20240215	101200	380633344	1689	1691	1691	1689	960
653	20240215	101100	379010994	1691	1691	1691	1691	0
654	20240215	101000	379010994	1691	1691	1691	1691	50
655	20240215	100900	378926444	1694	1688	1694	1688	652
656	20240215	100800	377821971	1689	1690	1691	1689	6322
657	20240215	100700	367138111	1685	1685	1685	1685	0
658	20240215	100600	367138111	1685	1689	1690	1685	272
659	20240215	100500	366679302	1685	1684	1685	1684	61
660	20240215	100400	366576577	1684	1685	1685	1684	27
661	20240215	100300	366531108	1686	1687	1687	1686	450
662	20240215	100200	365772108	1689	1689	1689	1689	1
663	20240215	100100	365770419	1684	1684	1684	1684	0
664	20240215	100000	365770419	1684	1684	1685	1684	4069
665	20240215	095900	358914236	1685	1685	1685	1685	0
666	20240215	095800	358914236	1685	1687	1687	1685	1791
667	20240215	095700	355896063	1687	1687	1687	1687	0
668	20240215	095600	355896063	1687	1687	1687	1687	10
669	20240215	095500	355879193	1686	1686	1686	1686	0
670	20240215	095400	355879193	1686	1686	1686	1686	1752
671	20240215	095300	352925321	1686	1686	1694	1685	292
672	20240215	095200	352433253	1685	1685	1685	1685	300
673	20240215	095100	351927753	1684	1684	1684	1684	0
674	20240215	095000	351927753	1684	1693	1693	1684	178
675	20240215	094900	351627640	1693	1693	1695	1693	952
676	20240215	094800	350014602	1693	1693	1693	1693	291
677	20240215	094700	349521939	1693	1693	1693	1693	1
678	20240215	094600	349520246	1693	1688	1693	1688	870
679	20240215	094500	348050309	1688	1688	1688	1688	0
680	20240215	094400	348050309	1688	1688	1688	1688	3
681	20240215	094300	348045245	1681	1680	1683	1680	1013
682	20240215	094200	346342570	1678	1678	1678	1678	0
683	20240215	094100	346342570	1678	1678	1678	1678	300
684	20240215	094000	345839170	1678	1689	1689	1678	285
685	20240215	093900	345360893	1690	1689	1690	1689	8
686	20240215	093800	345347375	1685	1685	1685	1685	11
687	20240215	093700	345328840	1678	1690	1690	1678	298
688	20240215	093600	344827680	1690	1682	1690	1682	1318
689	20240215	093500	342602323	1675	1675	1675	1675	0
690	20240215	093400	342602323	1675	1676	1677	1675	931
691	20240215	093300	341042744	1675	1677	1677	1675	338
692	20240215	093200	340476440	1676	1677	1677	1676	2100
693	20240215	093100	336956816	1677	1680	1680	1677	393
694	20240215	093000	336297181	1678	1679	1679	1678	11
695	20240215	092900	336278713	1678	1678	1678	1677	2440
696	20240215	092800	332185154	1678	1680	1680	1678	1056
697	20240215	092700	330412854	1680	1680	1680	1680	101
698	20240215	092600	330243174	1680	1686	1686	1680	7063
699	20240215	092500	318368666	1686	1689	1689	1686	1249
700	20240215	092400	316261371	1693	1693	1693	1693	341
701	20240215	092300	315684058	1687	1687	1692	1687	632
702	20240215	092200	314614969	1692	1690	1692	1686	1152
703	20240215	092100	312669999	1690	1687	1692	1687	1740
704	20240215	092000	309729437	1690	1690	1690	1686	262
705	20240215	091900	309287297	1690	1688	1690	1688	577
706	20240215	091800	308312567	1687	1686	1687	1686	4578
707	20240215	091700	300589482	1683	1683	1683	1680	1435
708	20240215	091600	298174380	1679	1683	1683	1679	661
709	20240215	091500	297061935	1687	1684	1687	1683	3177
710	20240215	091400	291712293	1685	1686	1686	1685	1602
711	20240215	091300	289011323	1687	1680	1687	1679	6177
712	20240215	091200	278603126	1686	1680	1687	1673	3258
713	20240215	091100	273114096	1682	1681	1682	1681	1030
714	20240215	091000	271381665	1682	1673	1682	1667	5266
715	20240215	090900	262551856	1685	1664	1685	1662	4909
716	20240215	090800	254353775	1664	1667	1673	1663	4115
717	20240215	090700	247503586	1673	1671	1673	1665	11090
718	20240215	090600	229024704	1673	1668	1673	1668	302
719	20240215	090500	228519668	1663	1668	1668	1663	16183
720	20240215	090400	201562593	1669	1682	1682	1669	5226
721	20240215	090300	192828737	1683	1669	1684	1666	14412
722	20240215	090200	168664730	1667	1676	1677	1667	16351
723	20240215	090100	141337922	1684	1700	1708	1671	21925
724	20240215	090000	104380025	1703	1700	1720	1692	61364