KissMeData/050090/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193000	32910975	1057	1057	1057	1057	39
3	20240216	192900	32910975	1057	1057	1057	1057	0
4	20240216	192800	32910975	1057	1057	1057	1057	0
5	20240216	192700	32910975	1057	1057	1057	1057	0
6	20240216	192600	32910975	1057	1057	1057	1057	0
7	20240216	192500	32910975	1057	1057	1057	1057	0
8	20240216	192400	32910975	1057	1057	1057	1057	0
9	20240216	192300	32910975	1057	1057	1057	1057	0
10	20240216	192200	32910975	1057	1057	1057	1057	0
11	20240216	192100	32910975	1057	1057	1057	1057	0
12	20240216	192000	32910975	1057	1057	1057	1057	0
13	20240216	191900	32910975	1057	1057	1057	1057	0
14	20240216	191800	32910975	1057	1057	1057	1057	0
15	20240216	191700	32910975	1057	1057	1057	1057	0
16	20240216	191600	32910975	1057	1057	1057	1057	0
17	20240216	191500	32910975	1057	1057	1057	1057	0
18	20240216	191400	32910975	1057	1057	1057	1057	0
19	20240216	191300	32910975	1057	1057	1057	1057	0
20	20240216	191200	32910975	1057	1057	1057	1057	0
21	20240216	191100	32910975	1057	1057	1057	1057	0
22	20240216	191000	32910975	1057	1057	1057	1057	0
23	20240216	190900	32910975	1057	1057	1057	1057	0
24	20240216	190800	32910975	1057	1057	1057	1057	0
25	20240216	190700	32910975	1057	1057	1057	1057	0
26	20240216	190600	32910975	1057	1057	1057	1057	0
27	20240216	190500	32910975	1057	1057	1057	1057	0
28	20240216	190400	32910975	1057	1057	1057	1057	0
29	20240216	190300	32910975	1057	1057	1057	1057	0
30	20240216	190200	32910975	1057	1057	1057	1057	0
31	20240216	190100	32910975	1057	1057	1057	1057	0
32	20240216	190000	32910975	1057	1057	1057	1057	39
33	20240216	185900	32910975	1057	1057	1057	1057	0
34	20240216	185800	32910975	1057	1057	1057	1057	0
35	20240216	185700	32910975	1057	1057	1057	1057	0
36	20240216	185600	32910975	1057	1057	1057	1057	0
37	20240216	185500	32910975	1057	1057	1057	1057	0
38	20240216	185400	32910975	1057	1057	1057	1057	0
39	20240216	185300	32910975	1057	1057	1057	1057	0
40	20240216	185200	32910975	1057	1057	1057	1057	0
41	20240216	185100	32910975	1057	1057	1057	1057	0
42	20240216	185000	32910975	1057	1057	1057	1057	0
43	20240216	184900	32910975	1057	1057	1057	1057	0
44	20240216	184800	32910975	1057	1057	1057	1057	0
45	20240216	184700	32910975	1057	1057	1057	1057	0
46	20240216	184600	32910975	1057	1057	1057	1057	0
47	20240216	184500	32910975	1057	1057	1057	1057	0
48	20240216	184400	32910975	1057	1057	1057	1057	0
49	20240216	184300	32910975	1057	1057	1057	1057	0
50	20240216	184200	32910975	1057	1057	1057	1057	0
51	20240216	184100	32910975	1057	1057	1057	1057	0
52	20240216	184000	32910975	1057	1057	1057	1057	0
53	20240216	183900	32910975	1057	1057	1057	1057	0
54	20240216	183800	32910975	1057	1057	1057	1057	0
55	20240216	183700	32910975	1057	1057	1057	1057	0
56	20240216	183600	32910975	1057	1057	1057	1057	0
57	20240216	183500	32910975	1057	1057	1057	1057	0
58	20240216	183400	32910975	1057	1057	1057	1057	0
59	20240216	183300	32910975	1057	1057	1057	1057	0
60	20240216	183200	32910975	1057	1057	1057	1057	0
61	20240216	183100	32910975	1057	1057	1057	1057	0
62	20240216	183000	32910975	1057	1057	1057	1057	39
63	20240216	182900	32910975	1057	1057	1057	1057	0
64	20240216	182800	32910975	1057	1057	1057	1057	0
65	20240216	182700	32910975	1057	1057	1057	1057	0
66	20240216	182600	32910975	1057	1057	1057	1057	0
67	20240216	182500	32910975	1057	1057	1057	1057	0
68	20240216	182400	32910975	1057	1057	1057	1057	0
69	20240216	182300	32910975	1057	1057	1057	1057	0
70	20240216	182200	32910975	1057	1057	1057	1057	0
71	20240216	182100	32910975	1057	1057	1057	1057	0
72	20240216	182000	32910975	1057	1057	1057	1057	0
73	20240216	181900	32910975	1057	1057	1057	1057	0
74	20240216	181800	32910975	1057	1057	1057	1057	0
75	20240216	181700	32910975	1057	1057	1057	1057	0
76	20240216	181600	32910975	1057	1057	1057	1057	0
77	20240216	181500	32910975	1057	1057	1057	1057	0
78	20240216	181400	32910975	1057	1057	1057	1057	0
79	20240216	181300	32910975	1057	1057	1057	1057	0
80	20240216	181200	32910975	1057	1057	1057	1057	0
81	20240216	181100	32910975	1057	1057	1057	1057	0
82	20240216	181000	32910975	1057	1057	1057	1057	0
83	20240216	180900	32910975	1057	1057	1057	1057	0
84	20240216	180800	32910975	1057	1057	1057	1057	0
85	20240216	180700	32910975	1057	1057	1057	1057	0
86	20240216	180600	32910975	1057	1057	1057	1057	0
87	20240216	180500	32910975	1057	1057	1057	1057	0
88	20240216	180400	32910975	1057	1057	1057	1057	0
89	20240216	180300	32910975	1057	1057	1057	1057	0
90	20240216	180200	32910975	1057	1057	1057	1057	0
91	20240216	180100	32910975	1057	1057	1057	1057	0
92	20240216	180000	32910975	1057	1057	1057	1057	39
93	20240216	175900	32910975	1057	1057	1057	1057	0
94	20240216	175800	32910975	1057	1057	1057	1057	0
95	20240216	175700	32910975	1057	1057	1057	1057	0
96	20240216	175600	32910975	1057	1057	1057	1057	0
97	20240216	175500	32910975	1057	1057	1057	1057	0
98	20240216	175400	32910975	1057	1057	1057	1057	0
99	20240216	175300	32910975	1057	1057	1057	1057	0
100	20240216	175200	32910975	1057	1057	1057	1057	0
101	20240216	175100	32910975	1057	1057	1057	1057	0
102	20240216	175000	32910975	1057	1057	1057	1057	0
103	20240216	174900	32910975	1057	1057	1057	1057	0
104	20240216	174800	32910975	1057	1057	1057	1057	0
105	20240216	174700	32910975	1057	1057	1057	1057	0
106	20240216	174600	32910975	1057	1057	1057	1057	0
107	20240216	174500	32910975	1057	1057	1057	1057	0
108	20240216	174400	32910975	1057	1057	1057	1057	0
109	20240216	174300	32910975	1057	1057	1057	1057	0
110	20240216	174200	32910975	1057	1057	1057	1057	0
111	20240216	174100	32910975	1057	1057	1057	1057	0
112	20240216	174000	32910975	1057	1057	1057	1057	0
113	20240216	173900	32910975	1057	1057	1057	1057	0
114	20240216	173800	32910975	1057	1057	1057	1057	0
115	20240216	173700	32910975	1057	1057	1057	1057	0
116	20240216	173600	32910975	1057	1057	1057	1057	0
117	20240216	173500	32910975	1057	1057	1057	1057	0
118	20240216	173400	32910975	1057	1057	1057	1057	0
119	20240216	173300	32910975	1057	1057	1057	1057	0
120	20240216	173200	32910975	1057	1057	1057	1057	0
121	20240216	173100	32910975	1057	1057	1057	1057	0
122	20240216	173000	32910975	1057	1057	1057	1057	39
123	20240216	172900	32910975	1057	1057	1057	1057	0
124	20240216	172800	32910975	1057	1057	1057	1057	0
125	20240216	172700	32910975	1057	1057	1057	1057	0
126	20240216	172600	32910975	1057	1057	1057	1057	0
127	20240216	172500	32910975	1057	1057	1057	1057	0
128	20240216	172400	32910975	1057	1057	1057	1057	0
129	20240216	172300	32910975	1057	1057	1057	1057	0
130	20240216	172200	32910975	1057	1057	1057	1057	0
131	20240216	172100	32910975	1057	1057	1057	1057	0
132	20240216	172000	32910975	1057	1057	1057	1057	0
133	20240216	171900	32910975	1057	1057	1057	1057	0
134	20240216	171800	32910975	1057	1057	1057	1057	0
135	20240216	171700	32910975	1057	1057	1057	1057	0
136	20240216	171600	32910975	1057	1057	1057	1057	0
137	20240216	171500	32910975	1057	1057	1057	1057	0
138	20240216	171400	32910975	1057	1057	1057	1057	0
139	20240216	171300	32910975	1057	1057	1057	1057	0
140	20240216	171200	32910975	1057	1057	1057	1057	0
141	20240216	171100	32910975	1057	1057	1057	1057	0
142	20240216	171000	32910975	1057	1057	1057	1057	0
143	20240216	170900	32910975	1057	1057	1057	1057	0
144	20240216	170800	32910975	1057	1057	1057	1057	0
145	20240216	170700	32910975	1057	1057	1057	1057	0
146	20240216	170600	32910975	1057	1057	1057	1057	0
147	20240216	170500	32910975	1057	1057	1057	1057	0
148	20240216	170400	32910975	1057	1057	1057	1057	0
149	20240216	170300	32910975	1057	1057	1057	1057	0
150	20240216	170200	32910975	1057	1057	1057	1057	0
151	20240216	170100	32910975	1057	1057	1057	1057	0
152	20240216	170000	32910975	1057	1057	1057	1057	39
153	20240216	165900	32910975	1057	1057	1057	1057	0
154	20240216	165800	32910975	1057	1057	1057	1057	0
155	20240216	165700	32910975	1057	1057	1057	1057	0
156	20240216	165600	32910975	1057	1057	1057	1057	0
157	20240216	165500	32910975	1057	1057	1057	1057	0
158	20240216	165400	32910975	1057	1057	1057	1057	0
159	20240216	165300	32910975	1057	1057	1057	1057	0
160	20240216	165200	32910975	1057	1057	1057	1057	0
161	20240216	165100	32910975	1057	1057	1057	1057	0
162	20240216	165000	32910975	1057	1057	1057	1057	0
163	20240216	164900	32910975	1057	1057	1057	1057	0
164	20240216	164800	32910975	1057	1057	1057	1057	0
165	20240216	164700	32910975	1057	1057	1057	1057	0
166	20240216	164600	32910975	1057	1057	1057	1057	0
167	20240216	164500	32910975	1057	1057	1057	1057	0
168	20240216	164400	32910975	1057	1057	1057	1057	0
169	20240216	164300	32910975	1057	1057	1057	1057	0
170	20240216	164200	32910975	1057	1057	1057	1057	0
171	20240216	164100	32910975	1057	1057	1057	1057	0
172	20240216	164000	32910975	1057	1057	1057	1057	0
173	20240216	163900	32910975	1057	1057	1057	1057	0
174	20240216	163800	32910975	1057	1057	1057	1057	0
175	20240216	163700	32910975	1057	1057	1057	1057	0
176	20240216	163600	32910975	1057	1057	1057	1057	0
177	20240216	163500	32910975	1057	1057	1057	1057	0
178	20240216	163400	32910975	1057	1057	1057	1057	0
179	20240216	163300	32910975	1057	1057	1057	1057	0
180	20240216	163200	32910975	1057	1057	1057	1057	0
181	20240216	163100	32910975	1057	1057	1057	1057	0
182	20240216	163000	32910975	1057	1057	1057	1057	39
183	20240216	162900	32910975	1057	1057	1057	1057	0
184	20240216	162800	32910975	1057	1057	1057	1057	0
185	20240216	162700	32910975	1057	1057	1057	1057	0
186	20240216	162600	32910975	1057	1057	1057	1057	0
187	20240216	162500	32910975	1057	1057	1057	1057	0
188	20240216	162400	32910975	1057	1057	1057	1057	0
189	20240216	162300	32910975	1057	1057	1057	1057	0
190	20240216	162200	32910975	1057	1057	1057	1057	0
191	20240216	162100	32910975	1057	1057	1057	1057	0
192	20240216	162000	32910975	1057	1057	1057	1057	0
193	20240216	161900	32910975	1057	1057	1057	1057	0
194	20240216	161800	32910975	1057	1057	1057	1057	0
195	20240216	161700	32910975	1057	1057	1057	1057	0
196	20240216	161600	32910975	1057	1057	1057	1057	0
197	20240216	161500	32910975	1057	1057	1057	1057	0
198	20240216	161400	32910975	1057	1057	1057	1057	0
199	20240216	161300	32910975	1057	1057	1057	1057	0
200	20240216	161200	32910975	1057	1057	1057	1057	0
201	20240216	161100	32910975	1057	1057	1057	1057	0
202	20240216	161000	32910975	1057	1057	1057	1057	0
203	20240216	160900	32910975	1057	1057	1057	1057	0
204	20240216	160800	32910975	1057	1057	1057	1057	0
205	20240216	160700	32910975	1057	1057	1057	1057	0
206	20240216	160600	32910975	1057	1057	1057	1057	0
207	20240216	160500	32910975	1057	1057	1057	1057	0
208	20240216	160400	32910975	1057	1057	1057	1057	0
209	20240216	160300	32910975	1057	1057	1057	1057	0
210	20240216	160200	32910975	1057	1057	1057	1057	0
211	20240216	160100	32910975	1057	1057	1057	1057	0
212	20240216	160000	32910975	1057	1057	1057	1057	39
213	20240216	155900	32910975	1057	1057	1057	1057	0
214	20240216	155800	32910975	1057	1057	1057	1057	0
215	20240216	155700	32910975	1057	1057	1057	1057	0
216	20240216	155600	32910975	1057	1057	1057	1057	0
217	20240216	155500	32910975	1057	1057	1057	1057	0
218	20240216	155400	32910975	1057	1057	1057	1057	0
219	20240216	155300	32910975	1057	1057	1057	1057	0
220	20240216	155200	32910975	1057	1057	1057	1057	0
221	20240216	155100	32910975	1057	1057	1057	1057	0
222	20240216	155000	32910975	1057	1057	1057	1057	0
223	20240216	154900	32910975	1057	1057	1057	1057	0
224	20240216	154800	32910975	1057	1057	1057	1057	0
225	20240216	154700	32910975	1057	1057	1057	1057	0
226	20240216	154600	32910975	1057	1057	1057	1057	0
227	20240216	154500	32910975	1057	1057	1057	1057	0
228	20240216	154400	32910975	1057	1057	1057	1057	0
229	20240216	154300	32910975	1057	1057	1057	1057	0
230	20240216	154200	32910975	1057	1057	1057	1057	0
231	20240216	154100	32910975	1057	1057	1057	1057	0
232	20240216	154000	32910975	1057	1057	1057	1057	0
233	20240216	153900	32910975	1057	1057	1057	1057	0
234	20240216	153800	32910975	1057	1057	1057	1057	0
235	20240216	153700	32910975	1057	1057	1057	1057	0
236	20240216	153600	32910975	1057	1057	1057	1057	0
237	20240216	153500	32910975	1057	1057	1057	1057	0
238	20240216	153400	32910975	1057	1057	1057	1057	0
239	20240216	153300	32910975	1057	1057	1057	1057	0
240	20240216	153200	32910975	1057	1057	1057	1057	0
241	20240216	153100	32910975	1057	1057	1057	1057	0
242	20240216	153000	32910975	1057	1057	1057	1057	78
243	20240216	152900	32869752	1057	1057	1057	1057	0
244	20240216	152800	32869752	1057	1057	1057	1057	0
245	20240216	152700	32869752	1057	1057	1057	1057	0
246	20240216	152600	32869752	1057	1057	1057	1057	0
247	20240216	152500	32869752	1057	1057	1057	1057	0
248	20240216	152400	32869752	1057	1057	1057	1057	0
249	20240216	152300	32869752	1057	1057	1057	1057	0
250	20240216	152200	32869752	1057	1057	1057	1057	0
251	20240216	152100	32869752	1057	1057	1057	1057	0
252	20240216	152000	32869752	1057	1057	1057	1057	0
253	20240216	151900	32869752	1057	1057	1057	1057	150
254	20240216	151800	32711202	1050	1050	1050	1050	0
255	20240216	151700	32711202	1050	1050	1050	1050	0
256	20240216	151600	32711202	1050	1050	1050	1050	0
257	20240216	151500	32711202	1050	1050	1050	1050	0
258	20240216	151400	32711202	1050	1050	1050	1050	800
259	20240216	151300	31871202	1058	1057	1058	1057	1000
260	20240216	151200	30813366	1059	1059	1059	1059	0
261	20240216	151100	30813366	1059	1059	1059	1059	0
262	20240216	151000	30813366	1059	1059	1059	1059	0
263	20240216	150900	30813366	1059	1059	1059	1059	0
264	20240216	150800	30813366	1059	1059	1059	1059	0
265	20240216	150700	30813366	1059	1059	1059	1059	0
266	20240216	150600	30813366	1059	1054	1059	1054	1000
267	20240216	150500	29756462	1049	1049	1049	1049	0
268	20240216	150400	29756462	1049	1049	1049	1049	0
269	20240216	150300	29756462	1049	1049	1049	1049	30
270	20240216	150200	29724992	1049	1049	1049	1049	182
271	20240216	150100	29534074	1055	1055	1055	1055	0
272	20240216	150000	29534074	1055	1055	1055	1055	0
273	20240216	145900	29534074	1055	1055	1055	1055	0
274	20240216	145800	29534074	1055	1055	1055	1055	0
275	20240216	145700	29534074	1055	1055	1055	1055	0
276	20240216	145600	29534074	1055	1055	1055	1055	0
277	20240216	145500	29534074	1055	1055	1055	1055	0
278	20240216	145400	29534074	1055	1055	1055	1055	0
279	20240216	145300	29534074	1055	1055	1055	1055	0
280	20240216	145200	29534074	1055	1055	1055	1055	0
281	20240216	145100	29534074	1055	1055	1055	1055	5
282	20240216	145000	29528799	1048	1048	1048	1048	0
283	20240216	144900	29528799	1048	1051	1051	1048	250
284	20240216	144800	29266690	1051	1051	1051	1051	0
285	20240216	144700	29266690	1051	1051	1051	1051	0
286	20240216	144600	29266690	1051	1051	1051	1051	0
287	20240216	144500	29266690	1051	1051	1051	1051	0
288	20240216	144400	29266690	1051	1051	1051	1051	0
289	20240216	144300	29266690	1051	1051	1051	1051	0
290	20240216	144200	29266690	1051	1051	1051	1051	0
291	20240216	144100	29266690	1051	1051	1051	1051	0
292	20240216	144000	29266690	1051	1051	1051	1051	0
293	20240216	143900	29266690	1051	1051	1051	1051	0
294	20240216	143800	29266690	1051	1051	1051	1051	0
295	20240216	143700	29266690	1051	1051	1051	1051	0
296	20240216	143600	29266690	1051	1051	1051	1051	0
297	20240216	143500	29266690	1051	1051	1051	1051	500
298	20240216	143400	28741190	1054	1054	1054	1054	0
299	20240216	143300	28741190	1054	1054	1054	1054	0
300	20240216	143200	28741190	1054	1054	1054	1054	0
301	20240216	143100	28741190	1054	1054	1054	1054	0
302	20240216	143000	28741190	1054	1054	1054	1054	0
303	20240216	142900	28741190	1054	1054	1054	1054	0
304	20240216	142800	28741190	1054	1054	1054	1054	0
305	20240216	142700	28741190	1054	1054	1054	1054	0
306	20240216	142600	28741190	1054	1054	1054	1054	0
307	20240216	142500	28741190	1054	1054	1054	1054	0
308	20240216	142400	28741190	1054	1054	1054	1054	0
309	20240216	142300	28741190	1054	1054	1054	1054	0
310	20240216	142200	28741190	1054	1054	1054	1054	0
311	20240216	142100	28741190	1054	1054	1054	1054	0
312	20240216	142000	28741190	1054	1054	1054	1054	0
313	20240216	141900	28741190	1054	1054	1054	1054	2
314	20240216	141800	28739082	1049	1049	1049	1049	0
315	20240216	141700	28739082	1049	1049	1049	1049	0
316	20240216	141600	28739082	1049	1049	1049	1049	0
317	20240216	141500	28739082	1049	1049	1049	1049	0
318	20240216	141400	28739082	1049	1049	1049	1049	0
319	20240216	141300	28739082	1049	1049	1049	1049	0
320	20240216	141200	28739082	1049	1049	1049	1049	0
321	20240216	141100	28739082	1049	1049	1049	1049	0
322	20240216	141000	28739082	1049	1049	1049	1049	0
323	20240216	140900	28739082	1049	1049	1049	1049	0
324	20240216	140800	28739082	1049	1049	1049	1049	0
325	20240216	140700	28739082	1049	1049	1049	1049	0
326	20240216	140600	28739082	1049	1049	1049	1049	0
327	20240216	140500	28739082	1049	1049	1049	1049	0
328	20240216	140400	28739082	1049	1049	1049	1049	0
329	20240216	140300	28739082	1049	1049	1049	1049	0
330	20240216	140200	28739082	1049	1049	1049	1049	0
331	20240216	140100	28739082	1049	1049	1049	1049	0
332	20240216	140000	28739082	1049	1049	1049	1049	0
333	20240216	135900	28739082	1049	1049	1049	1049	0
334	20240216	135800	28739082	1049	1049	1049	1049	0
335	20240216	135700	28739082	1049	1049	1049	1049	0
336	20240216	135600	28739082	1049	1049	1049	1049	0
337	20240216	135500	28739082	1049	1049	1049	1049	0
338	20240216	135400	28739082	1049	1049	1049	1049	0
339	20240216	135300	28739082	1049	1049	1049	1049	0
340	20240216	135200	28739082	1049	1049	1049	1049	0
341	20240216	135100	28739082	1049	1049	1049	1049	0
342	20240216	135000	28739082	1049	1049	1049	1049	0
343	20240216	134900	28739082	1049	1049	1049	1049	0
344	20240216	134800	28739082	1049	1049	1049	1049	0
345	20240216	134700	28739082	1049	1049	1049	1049	0
346	20240216	134600	28739082	1049	1049	1049	1049	1
347	20240216	134500	28738033	1048	1048	1048	1048	0
348	20240216	134400	28738033	1048	1048	1048	1048	0
349	20240216	134300	28738033	1048	1048	1048	1048	0
350	20240216	134200	28738033	1048	1048	1048	1048	0
351	20240216	134100	28738033	1048	1048	1048	1048	0
352	20240216	134000	28738033	1048	1048	1048	1048	0
353	20240216	133900	28738033	1048	1048	1048	1048	0
354	20240216	133800	28738033	1048	1048	1048	1048	0
355	20240216	133700	28738033	1048	1048	1048	1048	0
356	20240216	133600	28738033	1048	1048	1048	1048	0
357	20240216	133500	28738033	1048	1048	1048	1048	0
358	20240216	133400	28738033	1048	1048	1048	1048	0
359	20240216	133300	28738033	1048	1048	1048	1048	0
360	20240216	133200	28738033	1048	1048	1048	1048	0
361	20240216	133100	28738033	1048	1048	1048	1048	0
362	20240216	133000	28738033	1048	1048	1048	1048	185
363	20240216	132900	28544153	1048	1048	1048	1048	0
364	20240216	132800	28544153	1048	1048	1048	1048	4
365	20240216	132700	28539961	1048	1048	1048	1048	4
366	20240216	132600	28535769	1048	1048	1048	1048	8
367	20240216	132500	28527385	1048	1048	1048	1048	107
368	20240216	132400	28415249	1048	1048	1048	1048	1
369	20240216	132300	28414201	1048	1048	1048	1048	0
370	20240216	132200	28414201	1048	1048	1048	1048	4
371	20240216	132100	28410009	1048	1048	1048	1048	0
372	20240216	132000	28410009	1048	1048	1048	1048	0
373	20240216	131900	28410009	1048	1048	1048	1048	0
374	20240216	131800	28410009	1048	1048	1048	1048	0
375	20240216	131700	28410009	1048	1048	1048	1048	0
376	20240216	131600	28410009	1048	1048	1048	1048	0
377	20240216	131500	28410009	1048	1048	1048	1048	2
378	20240216	131400	28407913	1048	1048	1048	1048	20
379	20240216	131300	28386953	1048	1048	1048	1048	4
380	20240216	131200	28382761	1048	1048	1048	1048	4
381	20240216	131100	28378569	1048	1048	1048	1048	4
382	20240216	131000	28374377	1046	1046	1046	1046	448
383	20240216	130900	27905769	1046	1047	1047	1046	1191
384	20240216	130800	26659973	1048	1048	1048	1048	0
385	20240216	130700	26659973	1048	1048	1048	1048	1
386	20240216	130600	26658925	1048	1048	1048	1048	0
387	20240216	130500	26658925	1048	1048	1048	1048	0
388	20240216	130400	26658925	1048	1048	1048	1048	4
389	20240216	130300	26654733	1048	1048	1048	1048	9
390	20240216	130200	26645301	1048	1048	1048	1048	12
391	20240216	130100	26632725	1048	1048	1048	1048	127
392	20240216	130000	26499629	1048	1048	1048	1048	200
393	20240216	125900	26290029	1047	1047	1047	1047	0
394	20240216	125800	26290029	1047	1047	1047	1047	0
395	20240216	125700	26290029	1047	1047	1047	1047	0
396	20240216	125600	26290029	1047	1047	1047	1047	0
397	20240216	125500	26290029	1047	1047	1047	1047	0
398	20240216	125400	26290029	1047	1047	1047	1047	1031
399	20240216	125300	25210572	1050	1050	1050	1050	3
400	20240216	125200	25207422	1052	1052	1052	1052	0
401	20240216	125100	25207422	1052	1052	1052	1052	0
402	20240216	125000	25207422	1052	1052	1052	1052	706
403	20240216	124900	24464710	1053	1053	1053	1053	1
404	20240216	124800	24463657	1052	1052	1052	1052	0
405	20240216	124700	24463657	1052	1052	1052	1052	0
406	20240216	124600	24463657	1052	1052	1052	1052	1
407	20240216	124500	24462605	1052	1052	1052	1052	116
408	20240216	124400	24340573	1052	1052	1052	1052	503
409	20240216	124300	23811417	1052	1052	1052	1052	1
410	20240216	124200	23810365	1052	1052	1052	1052	1
411	20240216	124100	23809313	1053	1053	1053	1053	33
412	20240216	124000	23774564	1052	1052	1052	1052	0
413	20240216	123900	23774564	1052	1052	1052	1052	1
414	20240216	123800	23773512	1052	1053	1053	1052	10
415	20240216	123700	23762987	1053	1053	1053	1053	28
416	20240216	123600	23733503	1055	1055	1055	1055	2
417	20240216	123500	23731393	1055	1055	1055	1055	0
418	20240216	123400	23731393	1055	1055	1055	1055	1
419	20240216	123300	23730338	1053	1053	1053	1053	1
420	20240216	123200	23729285	1053	1053	1053	1053	3
421	20240216	123100	23726126	1053	1055	1055	1053	42
422	20240216	123000	23681826	1055	1055	1055	1055	63
423	20240216	122900	23615361	1055	1055	1055	1055	1
424	20240216	122800	23614306	1056	1056	1056	1056	31
425	20240216	122700	23581570	1055	1055	1055	1055	4
426	20240216	122600	23577350	1055	1055	1055	1055	0
427	20240216	122500	23577350	1055	1055	1055	1055	0
428	20240216	122400	23577350	1055	1055	1055	1055	4
429	20240216	122300	23573130	1055	1055	1055	1055	10
430	20240216	122200	23562580	1055	1055	1055	1055	9
431	20240216	122100	23553085	1055	1055	1055	1055	130
432	20240216	122000	23415935	1055	1055	1055	1055	1
433	20240216	121900	23414880	1055	1055	1055	1055	1
434	20240216	121800	23413825	1055	1055	1055	1055	3
435	20240216	121700	23410660	1055	1055	1055	1055	0
436	20240216	121600	23410660	1055	1055	1055	1055	0
437	20240216	121500	23410660	1055	1055	1055	1055	2
438	20240216	121400	23408550	1055	1055	1055	1055	0
439	20240216	121300	23408550	1055	1055	1055	1055	5
440	20240216	121200	23403275	1054	1054	1054	1054	0
441	20240216	121100	23403275	1054	1054	1054	1054	0
442	20240216	121000	23403275	1054	1054	1054	1054	0
443	20240216	120900	23403275	1054	1054	1054	1054	2
444	20240216	120800	23401167	1054	1054	1054	1054	9
445	20240216	120700	23391681	1054	1054	1054	1054	8
446	20240216	120600	23383249	1054	1054	1054	1054	230
447	20240216	120500	23140829	1053	1053	1053	1053	0
448	20240216	120400	23140829	1053	1053	1053	1053	0
449	20240216	120300	23140829	1053	1053	1053	1053	0
450	20240216	120200	23140829	1053	1053	1053	1053	0
451	20240216	120100	23140829	1053	1053	1053	1053	0
452	20240216	120000	23140829	1053	1053	1053	1053	0
453	20240216	115900	23140829	1053	1053	1053	1053	0
454	20240216	115800	23140829	1053	1053	1053	1053	0
455	20240216	115700	23140829	1053	1053	1053	1053	0
456	20240216	115600	23140829	1053	1053	1053	1053	0
457	20240216	115500	23140829	1053	1053	1053	1053	0
458	20240216	115400	23140829	1053	1053	1053	1053	0
459	20240216	115300	23140829	1053	1053	1053	1053	0
460	20240216	115200	23140829	1053	1053	1053	1053	0
461	20240216	115100	23140829	1053	1053	1053	1053	0
462	20240216	115000	23140829	1053	1053	1053	1053	0
463	20240216	114900	23140829	1053	1053	1053	1053	0
464	20240216	114800	23140829	1053	1053	1053	1053	0
465	20240216	114700	23140829	1053	1053	1053	1053	0
466	20240216	114600	23140829	1053	1053	1053	1053	0
467	20240216	114500	23140829	1053	1053	1053	1053	0
468	20240216	114400	23140829	1053	1053	1053	1053	0
469	20240216	114300	23140829	1053	1053	1053	1053	0
470	20240216	114200	23140829	1053	1053	1053	1053	36
471	20240216	114100	23102921	1052	1052	1052	1052	0
472	20240216	114000	23102921	1052	1052	1052	1052	0
473	20240216	113900	23102921	1052	1052	1052	1052	0
474	20240216	113800	23102921	1052	1052	1052	1052	0
475	20240216	113700	23102921	1052	1052	1052	1052	0
476	20240216	113600	23102921	1052	1052	1052	1052	0
477	20240216	113500	23102921	1052	1052	1052	1052	0
478	20240216	113400	23102921	1052	1047	1052	1047	6090
479	20240216	113300	16699505	1047	1047	1047	1047	1358
480	20240216	113200	15277679	1047	1046	1047	1046	2102
481	20240216	113100	13076895	1047	1046	1047	1046	31
482	20240216	113000	13044449	1046	1046	1047	1046	232
483	20240216	112900	12801555	1046	1047	1047	1046	61
484	20240216	112800	12737690	1047	1047	1047	1047	0
485	20240216	112700	12737690	1047	1047	1047	1047	0
486	20240216	112600	12737690	1047	1047	1047	1047	0
487	20240216	112500	12737690	1047	1047	1047	1047	0
488	20240216	112400	12737690	1047	1047	1047	1047	0
489	20240216	112300	12737690	1047	1047	1047	1047	0
490	20240216	112200	12737690	1047	1047	1047	1047	135
491	20240216	112100	12596345	1047	1047	1047	1047	15
492	20240216	112000	12580640	1046	1046	1046	1046	0
493	20240216	111900	12580640	1046	1046	1046	1046	3
494	20240216	111800	12577502	1046	1046	1046	1046	81
495	20240216	111700	12492776	1046	1046	1046	1046	1
496	20240216	111600	12491730	1046	1047	1047	1046	2359
497	20240216	111500	10021866	1047	1047	1047	1047	0
498	20240216	111400	10021866	1047	1047	1047	1047	0
499	20240216	111300	10021866	1047	1047	1047	1047	4
500	20240216	111200	10017678	1047	1047	1047	1047	127
501	20240216	111100	9884709	1048	1048	1048	1048	0
502	20240216	111000	9884709	1048	1050	1050	1048	3479
503	20240216	110900	6237661	1051	1051	1051	1051	30
504	20240216	110800	6206131	1051	1051	1051	1051	0
505	20240216	110700	6206131	1051	1051	1051	1051	0
506	20240216	110600	6206131	1051	1051	1051	1051	0
507	20240216	110500	6206131	1051	1051	1051	1051	0
508	20240216	110400	6206131	1051	1051	1051	1051	0
509	20240216	110300	6206131	1051	1051	1051	1051	0
510	20240216	110200	6206131	1051	1051	1051	1051	456
511	20240216	110100	5726875	1052	1052	1052	1052	0
512	20240216	110000	5726875	1052	1052	1052	1052	0
513	20240216	105900	5726875	1052	1052	1052	1052	0
514	20240216	105800	5726875	1052	1052	1052	1052	0
515	20240216	105700	5726875	1052	1052	1052	1052	0
516	20240216	105600	5726875	1052	1052	1052	1052	201
517	20240216	105500	5515423	1052	1052	1052	1052	2
518	20240216	105400	5513319	1052	1052	1052	1052	0
519	20240216	105300	5513319	1052	1052	1052	1052	22
520	20240216	105200	5490175	1052	1052	1052	1052	0
521	20240216	105100	5490175	1052	1052	1052	1052	0
522	20240216	105000	5490175	1052	1052	1052	1052	0
523	20240216	104900	5490175	1052	1052	1052	1052	0
524	20240216	104800	5490175	1052	1052	1052	1052	0
525	20240216	104700	5490175	1052	1052	1052	1052	0
526	20240216	104600	5490175	1052	1052	1052	1052	0
527	20240216	104500	5490175	1052	1052	1052	1052	950
528	20240216	104400	4490775	1052	1052	1052	1052	0
529	20240216	104300	4490775	1052	1052	1052	1052	0
530	20240216	104200	4490775	1052	1052	1052	1052	25
531	20240216	104100	4464475	1052	1052	1052	1052	0
532	20240216	104000	4464475	1052	1052	1052	1052	0
533	20240216	103900	4464475	1052	1052	1052	1052	0
534	20240216	103800	4464475	1052	1052	1052	1052	0
535	20240216	103700	4464475	1052	1052	1052	1052	0
536	20240216	103600	4464475	1052	1052	1052	1052	0
537	20240216	103500	4464475	1052	1052	1052	1052	0
538	20240216	103400	4464475	1052	1052	1052	1052	0
539	20240216	103300	4464475	1052	1052	1052	1052	0
540	20240216	103200	4464475	1052	1052	1052	1052	0
541	20240216	103100	4464475	1052	1052	1052	1052	0
542	20240216	103000	4464475	1052	1052	1052	1052	0
543	20240216	102900	4464475	1052	1052	1052	1052	0
544	20240216	102800	4464475	1052	1052	1052	1052	5
545	20240216	102700	4459215	1052	1052	1052	1052	0
546	20240216	102600	4459215	1052	1052	1052	1052	15
547	20240216	102500	4443435	1052	1052	1052	1052	160
548	20240216	102400	4275115	1051	1052	1052	1051	80
549	20240216	102300	4191025	1051	1051	1051	1051	12
550	20240216	102200	4178413	1051	1051	1051	1051	0
551	20240216	102100	4178413	1051	1052	1052	1051	60
552	20240216	102000	4115295	1052	1052	1052	1052	0
553	20240216	101900	4115295	1052	1052	1052	1052	0
554	20240216	101800	4115295	1052	1052	1052	1052	0
555	20240216	101700	4115295	1052	1052	1052	1052	0
556	20240216	101600	4115295	1052	1052	1052	1052	0
557	20240216	101500	4115295	1052	1052	1052	1052	1
558	20240216	101400	4114243	1052	1052	1052	1052	0
559	20240216	101300	4114243	1052	1052	1052	1052	0
560	20240216	101200	4114243	1052	1052	1052	1052	0
561	20240216	101100	4114243	1052	1055	1055	1052	51
562	20240216	101000	4060588	1058	1058	1058	1058	0
563	20240216	100900	4060588	1058	1058	1058	1058	0
564	20240216	100800	4060588	1058	1058	1058	1058	0
565	20240216	100700	4060588	1058	1058	1058	1058	2
566	20240216	100600	4058472	1058	1058	1058	1058	0
567	20240216	100500	4058472	1058	1058	1058	1058	0
568	20240216	100400	4058472	1058	1058	1058	1058	0
569	20240216	100300	4058472	1058	1058	1058	1058	1
570	20240216	100200	4057414	1055	1055	1055	1055	0
571	20240216	100100	4057414	1055	1055	1055	1055	0
572	20240216	100000	4057414	1055	1056	1056	1055	2423
573	20240216	095900	1500728	1058	1058	1058	1058	0
574	20240216	095800	1500728	1058	1058	1058	1058	2
575	20240216	095700	1498612	1056	1056	1056	1056	1
576	20240216	095600	1497556	1056	1056	1056	1056	1
577	20240216	095500	1496500	1056	1056	1056	1056	52
578	20240216	095400	1441588	1056	1056	1056	1056	1
579	20240216	095300	1440532	1056	1056	1056	1056	1
580	20240216	095200	1439476	1056	1057	1057	1056	31
581	20240216	095100	1406739	1058	1058	1058	1058	0
582	20240216	095000	1406739	1058	1058	1058	1058	0
583	20240216	094900	1406739	1058	1058	1058	1058	0
584	20240216	094800	1406739	1058	1058	1058	1058	0
585	20240216	094700	1406739	1058	1058	1058	1058	0
586	20240216	094600	1406739	1058	1058	1058	1058	0
587	20240216	094500	1406739	1058	1058	1058	1058	0
588	20240216	094400	1406739	1058	1058	1058	1058	0
589	20240216	094300	1406739	1058	1058	1058	1058	0
590	20240216	094200	1406739	1058	1058	1058	1058	0
591	20240216	094100	1406739	1058	1058	1058	1058	0
592	20240216	094000	1406739	1058	1058	1058	1058	0
593	20240216	093900	1406739	1058	1058	1058	1058	8
594	20240216	093800	1398275	1057	1058	1059	1057	30
595	20240216	093700	1366535	1058	1058	1058	1058	1
596	20240216	093600	1365477	1058	1058	1058	1058	0
597	20240216	093500	1365477	1058	1058	1058	1058	23
598	20240216	093400	1341143	1058	1058	1058	1058	6
599	20240216	093300	1334795	1058	1058	1058	1058	6
600	20240216	093200	1328447	1058	1058	1058	1058	138
601	20240216	093100	1182443	1056	1054	1056	1054	25
602	20240216	093000	1156068	1055	1055	1055	1055	0
603	20240216	092900	1156068	1055	1055	1055	1055	0
604	20240216	092800	1156068	1055	1055	1055	1055	40
605	20240216	092700	1113868	1055	1055	1055	1055	0
606	20240216	092600	1113868	1055	1055	1055	1055	0
607	20240216	092500	1113868	1055	1055	1055	1055	0
608	20240216	092400	1113868	1055	1056	1056	1055	123
609	20240216	092300	984030	1051	1051	1051	1051	11
610	20240216	092200	972469	1051	1051	1051	1051	127
611	20240216	092100	838992	1051	1051	1051	1051	132
612	20240216	092000	700260	1058	1058	1058	1058	0
613	20240216	091900	700260	1058	1058	1058	1058	0
614	20240216	091800	700260	1058	1058	1058	1058	0
615	20240216	091700	700260	1058	1058	1058	1058	48
616	20240216	091600	649476	1058	1058	1058	1058	1
617	20240216	091500	648418	1061	1061	1061	1061	0
618	20240216	091400	648418	1061	1061	1061	1061	0
619	20240216	091300	648418	1061	1061	1061	1061	0
620	20240216	091200	648418	1061	1061	1061	1061	0
621	20240216	091100	648418	1061	1061	1061	1061	0
622	20240216	091000	648418	1061	1061	1061	1061	0
623	20240216	090900	648418	1061	1061	1061	1061	0
624	20240216	090800	648418	1061	1061	1061	1061	0
625	20240216	090700	648418	1061	1061	1061	1061	0
626	20240216	090600	648418	1061	1061	1061	1061	0
627	20240216	090500	648418	1061	1061	1061	1061	0
628	20240216	090400	648418	1061	1061	1061	1061	0
629	20240216	090300	648418	1061	1061	1061	1061	9
630	20240216	090200	638869	1061	1061	1061	1061	0
631	20240216	090100	638869	1061	1061	1061	1061	49
632	20240216	090000	586880	1048	1048	1048	1048	560