KissMeData/047770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192800	36368288	1770	1770	1770	1770	2783
3	20240216	192700	36368288	1770	1770	1770	1770	0
4	20240216	192600	36368288	1770	1770	1770	1770	0
5	20240216	192500	36368288	1770	1770	1770	1770	0
6	20240216	192400	36368288	1770	1770	1770	1770	0
7	20240216	192300	36368288	1770	1770	1770	1770	0
8	20240216	192200	36368288	1770	1770	1770	1770	0
9	20240216	192100	36368288	1770	1770	1770	1770	0
10	20240216	192000	36368288	1770	1770	1770	1770	0
11	20240216	191900	36368288	1770	1770	1770	1770	0
12	20240216	191800	36368288	1770	1770	1770	1770	0
13	20240216	191700	36368288	1770	1770	1770	1770	0
14	20240216	191600	36368288	1770	1770	1770	1770	0
15	20240216	191500	36368288	1770	1770	1770	1770	0
16	20240216	191400	36368288	1770	1770	1770	1770	0
17	20240216	191300	36368288	1770	1770	1770	1770	0
18	20240216	191200	36368288	1770	1770	1770	1770	0
19	20240216	191100	36368288	1770	1770	1770	1770	0
20	20240216	191000	36368288	1770	1770	1770	1770	0
21	20240216	190900	36368288	1770	1770	1770	1770	0
22	20240216	190800	36368288	1770	1770	1770	1770	0
23	20240216	190700	36368288	1770	1770	1770	1770	0
24	20240216	190600	36368288	1770	1770	1770	1770	0
25	20240216	190500	36368288	1770	1770	1770	1770	0
26	20240216	190400	36368288	1770	1770	1770	1770	0
27	20240216	190300	36368288	1770	1770	1770	1770	0
28	20240216	190200	36368288	1770	1770	1770	1770	0
29	20240216	190100	36368288	1770	1770	1770	1770	0
30	20240216	190000	36368288	1770	1770	1770	1770	0
31	20240216	185900	36368288	1770	1770	1770	1770	0
32	20240216	185800	36368288	1770	1770	1770	1770	2783
33	20240216	185700	36368288	1770	1770	1770	1770	0
34	20240216	185600	36368288	1770	1770	1770	1770	0
35	20240216	185500	36368288	1770	1770	1770	1770	0
36	20240216	185400	36368288	1770	1770	1770	1770	0
37	20240216	185300	36368288	1770	1770	1770	1770	0
38	20240216	185200	36368288	1770	1770	1770	1770	0
39	20240216	185100	36368288	1770	1770	1770	1770	0
40	20240216	185000	36368288	1770	1770	1770	1770	0
41	20240216	184900	36368288	1770	1770	1770	1770	0
42	20240216	184800	36368288	1770	1770	1770	1770	0
43	20240216	184700	36368288	1770	1770	1770	1770	0
44	20240216	184600	36368288	1770	1770	1770	1770	0
45	20240216	184500	36368288	1770	1770	1770	1770	0
46	20240216	184400	36368288	1770	1770	1770	1770	0
47	20240216	184300	36368288	1770	1770	1770	1770	0
48	20240216	184200	36368288	1770	1770	1770	1770	0
49	20240216	184100	36368288	1770	1770	1770	1770	0
50	20240216	184000	36368288	1770	1770	1770	1770	0
51	20240216	183900	36368288	1770	1770	1770	1770	0
52	20240216	183800	36368288	1770	1770	1770	1770	0
53	20240216	183700	36368288	1770	1770	1770	1770	0
54	20240216	183600	36368288	1770	1770	1770	1770	0
55	20240216	183500	36368288	1770	1770	1770	1770	0
56	20240216	183400	36368288	1770	1770	1770	1770	0
57	20240216	183300	36368288	1770	1770	1770	1770	0
58	20240216	183200	36368288	1770	1770	1770	1770	0
59	20240216	183100	36368288	1770	1770	1770	1770	0
60	20240216	183000	36368288	1770	1770	1770	1770	0
61	20240216	182900	36368288	1770	1770	1770	1770	0
62	20240216	182800	36368288	1770	1770	1770	1770	2783
63	20240216	182700	36368288	1770	1770	1770	1770	0
64	20240216	182600	36368288	1770	1770	1770	1770	0
65	20240216	182500	36368288	1770	1770	1770	1770	0
66	20240216	182400	36368288	1770	1770	1770	1770	0
67	20240216	182300	36368288	1770	1770	1770	1770	0
68	20240216	182200	36368288	1770	1770	1770	1770	0
69	20240216	182100	36368288	1770	1770	1770	1770	0
70	20240216	182000	36368288	1770	1770	1770	1770	0
71	20240216	181900	36368288	1770	1770	1770	1770	0
72	20240216	181800	36368288	1770	1770	1770	1770	0
73	20240216	181700	36368288	1770	1770	1770	1770	0
74	20240216	181600	36368288	1770	1770	1770	1770	0
75	20240216	181500	36368288	1770	1770	1770	1770	0
76	20240216	181400	36368288	1770	1770	1770	1770	0
77	20240216	181300	36368288	1770	1770	1770	1770	0
78	20240216	181200	36368288	1770	1770	1770	1770	0
79	20240216	181100	36368288	1770	1770	1770	1770	0
80	20240216	181000	36368288	1770	1770	1770	1770	0
81	20240216	180900	36368288	1770	1770	1770	1770	0
82	20240216	180800	36368288	1770	1770	1770	1770	0
83	20240216	180700	36368288	1770	1770	1770	1770	0
84	20240216	180600	36368288	1770	1770	1770	1770	0
85	20240216	180500	36368288	1770	1770	1770	1770	0
86	20240216	180400	36368288	1770	1770	1770	1770	0
87	20240216	180300	36368288	1770	1770	1770	1770	0
88	20240216	180200	36368288	1770	1770	1770	1770	0
89	20240216	180100	36368288	1770	1770	1770	1770	0
90	20240216	180000	36368288	1770	1770	1770	1770	0
91	20240216	175900	36368288	1770	1770	1770	1770	0
92	20240216	175800	36368288	1770	1770	1770	1770	2783
93	20240216	175700	36368288	1770	1770	1770	1770	0
94	20240216	175600	36368288	1770	1770	1770	1770	0
95	20240216	175500	36368288	1770	1770	1770	1770	0
96	20240216	175400	36368288	1770	1770	1770	1770	0
97	20240216	175300	36368288	1770	1770	1770	1770	0
98	20240216	175200	36368288	1770	1770	1770	1770	0
99	20240216	175100	36368288	1770	1770	1770	1770	0
100	20240216	175000	36368288	1770	1770	1770	1770	0
101	20240216	174900	36368288	1770	1770	1770	1770	0
102	20240216	174800	36368288	1770	1770	1770	1770	0
103	20240216	174700	36368288	1770	1770	1770	1770	0
104	20240216	174600	36368288	1770	1770	1770	1770	0
105	20240216	174500	36368288	1770	1770	1770	1770	0
106	20240216	174400	36368288	1770	1770	1770	1770	0
107	20240216	174300	36368288	1770	1770	1770	1770	0
108	20240216	174200	36368288	1770	1770	1770	1770	0
109	20240216	174100	36368288	1770	1770	1770	1770	0
110	20240216	174000	36368288	1770	1770	1770	1770	0
111	20240216	173900	36368288	1770	1770	1770	1770	0
112	20240216	173800	36368288	1770	1770	1770	1770	0
113	20240216	173700	36368288	1770	1770	1770	1770	0
114	20240216	173600	36368288	1770	1770	1770	1770	0
115	20240216	173500	36368288	1770	1770	1770	1770	0
116	20240216	173400	36368288	1770	1770	1770	1770	0
117	20240216	173300	36368288	1770	1770	1770	1770	0
118	20240216	173200	36368288	1770	1770	1770	1770	0
119	20240216	173100	36368288	1770	1770	1770	1770	0
120	20240216	173000	36368288	1770	1770	1770	1770	0
121	20240216	172900	36368288	1770	1770	1770	1770	0
122	20240216	172800	36368288	1770	1770	1770	1770	2783
123	20240216	172700	36368288	1770	1770	1770	1770	0
124	20240216	172600	36368288	1770	1770	1770	1770	0
125	20240216	172500	36368288	1770	1770	1770	1770	0
126	20240216	172400	36368288	1770	1770	1770	1770	0
127	20240216	172300	36368288	1770	1770	1770	1770	0
128	20240216	172200	36368288	1770	1770	1770	1770	0
129	20240216	172100	36368288	1770	1770	1770	1770	0
130	20240216	172000	36368288	1770	1770	1770	1770	0
131	20240216	171900	36368288	1770	1770	1770	1770	0
132	20240216	171800	36368288	1770	1770	1770	1770	0
133	20240216	171700	36368288	1770	1770	1770	1770	0
134	20240216	171600	36368288	1770	1770	1770	1770	0
135	20240216	171500	36368288	1770	1770	1770	1770	0
136	20240216	171400	36368288	1770	1770	1770	1770	0
137	20240216	171300	36368288	1770	1770	1770	1770	0
138	20240216	171200	36368288	1770	1770	1770	1770	0
139	20240216	171100	36368288	1770	1770	1770	1770	0
140	20240216	171000	36368288	1770	1770	1770	1770	0
141	20240216	170900	36368288	1770	1770	1770	1770	0
142	20240216	170800	36368288	1770	1770	1770	1770	0
143	20240216	170700	36368288	1770	1770	1770	1770	0
144	20240216	170600	36368288	1770	1770	1770	1770	0
145	20240216	170500	36368288	1770	1770	1770	1770	0
146	20240216	170400	36368288	1770	1770	1770	1770	0
147	20240216	170300	36368288	1770	1770	1770	1770	0
148	20240216	170200	36368288	1770	1770	1770	1770	0
149	20240216	170100	36368288	1770	1770	1770	1770	0
150	20240216	170000	36368288	1770	1770	1770	1770	0
151	20240216	165900	36368288	1770	1770	1770	1770	0
152	20240216	165800	36368288	1770	1770	1770	1770	2783
153	20240216	165700	36368288	1770	1770	1770	1770	0
154	20240216	165600	36368288	1770	1770	1770	1770	0
155	20240216	165500	36368288	1770	1770	1770	1770	0
156	20240216	165400	36368288	1770	1770	1770	1770	0
157	20240216	165300	36368288	1770	1770	1770	1770	0
158	20240216	165200	36368288	1770	1770	1770	1770	0
159	20240216	165100	36368288	1770	1770	1770	1770	0
160	20240216	165000	36368288	1770	1770	1770	1770	0
161	20240216	164900	36368288	1770	1770	1770	1770	0
162	20240216	164800	36368288	1770	1770	1770	1770	0
163	20240216	164700	36368288	1770	1770	1770	1770	0
164	20240216	164600	36368288	1770	1770	1770	1770	0
165	20240216	164500	36368288	1770	1770	1770	1770	0
166	20240216	164400	36368288	1770	1770	1770	1770	0
167	20240216	164300	36368288	1770	1770	1770	1770	0
168	20240216	164200	36368288	1770	1770	1770	1770	0
169	20240216	164100	36368288	1770	1770	1770	1770	0
170	20240216	164000	36368288	1770	1770	1770	1770	0
171	20240216	163900	36368288	1770	1770	1770	1770	0
172	20240216	163800	36368288	1770	1770	1770	1770	0
173	20240216	163700	36368288	1770	1770	1770	1770	0
174	20240216	163600	36368288	1770	1770	1770	1770	0
175	20240216	163500	36368288	1770	1770	1770	1770	0
176	20240216	163400	36368288	1770	1770	1770	1770	0
177	20240216	163300	36368288	1770	1770	1770	1770	0
178	20240216	163200	36368288	1770	1770	1770	1770	0
179	20240216	163100	36368288	1770	1770	1770	1770	0
180	20240216	163000	36368288	1770	1770	1770	1770	0
181	20240216	162900	36368288	1770	1770	1770	1770	0
182	20240216	162800	36368288	1770	1770	1770	1770	2783
183	20240216	162700	36368288	1770	1770	1770	1770	0
184	20240216	162600	36368288	1770	1770	1770	1770	0
185	20240216	162500	36368288	1770	1770	1770	1770	0
186	20240216	162400	36368288	1770	1770	1770	1770	0
187	20240216	162300	36368288	1770	1770	1770	1770	0
188	20240216	162200	36368288	1770	1770	1770	1770	0
189	20240216	162100	36368288	1770	1770	1770	1770	0
190	20240216	162000	36368288	1770	1770	1770	1770	0
191	20240216	161900	36368288	1770	1770	1770	1770	0
192	20240216	161800	36368288	1770	1770	1770	1770	0
193	20240216	161700	36368288	1770	1770	1770	1770	0
194	20240216	161600	36368288	1770	1770	1770	1770	0
195	20240216	161500	36368288	1770	1770	1770	1770	0
196	20240216	161400	36368288	1770	1770	1770	1770	0
197	20240216	161300	36368288	1770	1770	1770	1770	0
198	20240216	161200	36368288	1770	1770	1770	1770	0
199	20240216	161100	36368288	1770	1770	1770	1770	0
200	20240216	161000	36368288	1770	1770	1770	1770	0
201	20240216	160900	36368288	1770	1770	1770	1770	0
202	20240216	160800	36368288	1770	1770	1770	1770	0
203	20240216	160700	36368288	1770	1770	1770	1770	0
204	20240216	160600	36368288	1770	1770	1770	1770	0
205	20240216	160500	36368288	1770	1770	1770	1770	0
206	20240216	160400	36368288	1770	1770	1770	1770	0
207	20240216	160300	36368288	1770	1770	1770	1770	0
208	20240216	160200	36368288	1770	1770	1770	1770	0
209	20240216	160100	36368288	1770	1770	1770	1770	0
210	20240216	160000	36368288	1770	1770	1770	1770	0
211	20240216	155900	36368288	1770	1770	1770	1770	0
212	20240216	155800	36368288	1770	1770	1770	1770	2783
213	20240216	155700	36368288	1770	1770	1770	1770	0
214	20240216	155600	36368288	1770	1770	1770	1770	0
215	20240216	155500	36368288	1770	1770	1770	1770	0
216	20240216	155400	36368288	1770	1770	1770	1770	0
217	20240216	155300	36368288	1770	1770	1770	1770	0
218	20240216	155200	36368288	1770	1770	1770	1770	0
219	20240216	155100	36368288	1770	1770	1770	1770	0
220	20240216	155000	36368288	1770	1770	1770	1770	0
221	20240216	154900	36368288	1770	1770	1770	1770	0
222	20240216	154800	36368288	1770	1770	1770	1770	0
223	20240216	154700	36368288	1770	1770	1770	1770	0
224	20240216	154600	36368288	1770	1770	1770	1770	0
225	20240216	154500	36368288	1770	1770	1770	1770	0
226	20240216	154400	36368288	1770	1770	1770	1770	0
227	20240216	154300	36368288	1770	1770	1770	1770	0
228	20240216	154200	36368288	1770	1770	1770	1770	0
229	20240216	154100	36368288	1770	1770	1770	1770	0
230	20240216	154000	36368288	1770	1770	1770	1770	0
231	20240216	153900	36368288	1770	1770	1770	1770	0
232	20240216	153800	36368288	1770	1770	1770	1770	0
233	20240216	153700	36368288	1770	1770	1770	1770	0
234	20240216	153600	36368288	1770	1770	1770	1770	0
235	20240216	153500	36368288	1770	1770	1770	1770	0
236	20240216	153400	36368288	1770	1770	1770	1770	0
237	20240216	153300	36368288	1770	1770	1770	1770	0
238	20240216	153200	36368288	1770	1770	1770	1770	0
239	20240216	153100	36368288	1770	1770	1770	1770	0
240	20240216	153000	36368288	1770	1770	1770	1770	2783
241	20240216	152900	31442378	1767	1767	1767	1767	0
242	20240216	152800	31442378	1767	1767	1767	1767	0
243	20240216	152700	31442378	1767	1767	1767	1767	0
244	20240216	152600	31442378	1767	1767	1767	1767	0
245	20240216	152500	31442378	1767	1767	1767	1767	0
246	20240216	152400	31442378	1767	1767	1767	1767	0
247	20240216	152300	31442378	1767	1767	1767	1767	0
248	20240216	152200	31442378	1767	1767	1767	1767	0
249	20240216	152100	31442378	1767	1767	1767	1767	0
250	20240216	152000	31442378	1767	1767	1767	1767	0
251	20240216	151900	31442378	1767	1767	1767	1767	1
252	20240216	151800	31440611	1764	1764	1764	1764	0
253	20240216	151700	31440611	1764	1764	1764	1764	0
254	20240216	151600	31440611	1764	1764	1764	1764	0
255	20240216	151500	31440611	1764	1764	1764	1764	0
256	20240216	151400	31440611	1764	1764	1764	1764	0
257	20240216	151300	31440611	1764	1764	1764	1764	0
258	20240216	151200	31440611	1764	1764	1764	1764	0
259	20240216	151100	31440611	1764	1764	1764	1764	0
260	20240216	151000	31440611	1764	1764	1764	1764	0
261	20240216	150900	31440611	1764	1764	1764	1764	0
262	20240216	150800	31440611	1764	1764	1764	1764	0
263	20240216	150700	31440611	1764	1764	1764	1764	0
264	20240216	150600	31440611	1764	1764	1764	1764	0
265	20240216	150500	31440611	1764	1764	1764	1764	145
266	20240216	150400	31184831	1764	1764	1764	1764	655
267	20240216	150300	30029411	1764	1764	1764	1764	0
268	20240216	150200	30029411	1764	1764	1764	1764	0
269	20240216	150100	30029411	1764	1764	1764	1764	0
270	20240216	150000	30029411	1764	1764	1764	1764	0
271	20240216	145900	30029411	1764	1764	1764	1764	998
272	20240216	145800	28268939	1765	1765	1765	1765	0
273	20240216	145700	28268939	1765	1765	1765	1765	0
274	20240216	145600	28268939	1765	1765	1765	1765	0
275	20240216	145500	28268939	1765	1765	1765	1765	0
276	20240216	145400	28268939	1765	1765	1765	1765	0
277	20240216	145300	28268939	1765	1765	1765	1765	0
278	20240216	145200	28268939	1765	1765	1765	1765	0
279	20240216	145100	28268939	1765	1765	1765	1765	0
280	20240216	145000	28268939	1765	1765	1765	1765	0
281	20240216	144900	28268939	1765	1765	1765	1765	0
282	20240216	144800	28268939	1765	1765	1765	1765	0
283	20240216	144700	28268939	1765	1765	1765	1765	0
284	20240216	144600	28268939	1765	1765	1765	1765	0
285	20240216	144500	28268939	1765	1765	1765	1765	0
286	20240216	144400	28268939	1765	1765	1765	1765	0
287	20240216	144300	28268939	1765	1765	1765	1765	0
288	20240216	144200	28268939	1765	1765	1765	1765	0
289	20240216	144100	28268939	1765	1765	1765	1765	0
290	20240216	144000	28268939	1765	1765	1765	1765	0
291	20240216	143900	28268939	1765	1765	1765	1765	0
292	20240216	143800	28268939	1765	1765	1765	1765	0
293	20240216	143700	28268939	1765	1765	1765	1765	0
294	20240216	143600	28268939	1765	1765	1765	1765	0
295	20240216	143500	28268939	1765	1765	1765	1765	0
296	20240216	143400	28268939	1765	1765	1765	1765	0
297	20240216	143300	28268939	1765	1765	1765	1765	0
298	20240216	143200	28268939	1765	1765	1765	1765	0
299	20240216	143100	28268939	1765	1765	1765	1765	6
300	20240216	143000	28258349	1766	1766	1766	1766	0
301	20240216	142900	28258349	1766	1766	1766	1766	2
302	20240216	142800	28254817	1767	1767	1767	1767	0
303	20240216	142700	28254817	1767	1767	1767	1767	0
304	20240216	142600	28254817	1767	1767	1767	1767	0
305	20240216	142500	28254817	1767	1767	1767	1767	0
306	20240216	142400	28254817	1767	1767	1767	1767	1
307	20240216	142300	28253050	1767	1767	1767	1767	0
308	20240216	142200	28253050	1767	1767	1767	1767	0
309	20240216	142100	28253050	1767	1767	1767	1767	1
310	20240216	142000	28251283	1768	1768	1768	1768	0
311	20240216	141900	28251283	1768	1768	1768	1768	0
312	20240216	141800	28251283	1768	1768	1768	1768	0
313	20240216	141700	28251283	1768	1768	1768	1768	0
314	20240216	141600	28251283	1768	1768	1768	1768	0
315	20240216	141500	28251283	1768	1768	1768	1768	0
316	20240216	141400	28251283	1768	1768	1768	1768	0
317	20240216	141300	28251283	1768	1768	1768	1768	0
318	20240216	141200	28251283	1768	1768	1768	1768	0
319	20240216	141100	28251283	1768	1768	1768	1768	0
320	20240216	141000	28251283	1768	1768	1768	1768	0
321	20240216	140900	28251283	1768	1768	1768	1768	0
322	20240216	140800	28251283	1768	1768	1768	1768	0
323	20240216	140700	28251283	1768	1768	1768	1768	0
324	20240216	140600	28251283	1768	1768	1768	1768	0
325	20240216	140500	28251283	1768	1768	1768	1768	0
326	20240216	140400	28251283	1768	1768	1768	1768	23
327	20240216	140300	28210619	1760	1760	1760	1760	0
328	20240216	140200	28210619	1760	1760	1760	1760	0
329	20240216	140100	28210619	1760	1760	1760	1760	0
330	20240216	140000	28210619	1760	1760	1760	1760	0
331	20240216	135900	28210619	1760	1760	1760	1760	0
332	20240216	135800	28210619	1760	1760	1760	1760	0
333	20240216	135700	28210619	1760	1760	1760	1760	0
334	20240216	135600	28210619	1760	1760	1760	1760	0
335	20240216	135500	28210619	1760	1760	1760	1760	0
336	20240216	135400	28210619	1760	1760	1760	1760	2
337	20240216	135300	28207099	1765	1765	1765	1765	7
338	20240216	135200	28194744	1765	1764	1765	1764	2890
339	20240216	135100	23094389	1764	1764	1764	1764	0
340	20240216	135000	23094389	1764	1764	1764	1764	0
341	20240216	134900	23094389	1764	1764	1764	1764	5
342	20240216	134800	23085569	1765	1765	1765	1765	0
343	20240216	134700	23085569	1765	1765	1765	1765	0
344	20240216	134600	23085569	1765	1765	1765	1765	0
345	20240216	134500	23085569	1765	1765	1765	1765	0
346	20240216	134400	23085569	1765	1765	1765	1765	0
347	20240216	134300	23085569	1765	1765	1765	1765	0
348	20240216	134200	23085569	1765	1765	1765	1765	0
349	20240216	134100	23085569	1765	1765	1765	1765	0
350	20240216	134000	23085569	1765	1765	1765	1765	0
351	20240216	133900	23085569	1765	1765	1765	1765	0
352	20240216	133800	23085569	1765	1765	1765	1765	0
353	20240216	133700	23085569	1765	1765	1765	1765	0
354	20240216	133600	23085569	1765	1765	1765	1765	0
355	20240216	133500	23085569	1765	1765	1765	1765	1
356	20240216	133400	23083804	1765	1765	1765	1765	0
357	20240216	133300	23083804	1765	1765	1765	1765	0
358	20240216	133200	23083804	1765	1765	1765	1765	1
359	20240216	133100	23082039	1760	1761	1761	1760	914
360	20240216	133000	21473394	1761	1761	1761	1761	0
361	20240216	132900	21473394	1761	1761	1761	1761	0
362	20240216	132800	21473394	1761	1761	1761	1761	0
363	20240216	132700	21473394	1761	1761	1761	1761	0
364	20240216	132600	21473394	1761	1761	1761	1761	0
365	20240216	132500	21473394	1761	1761	1761	1761	0
366	20240216	132400	21473394	1761	1761	1761	1761	0
367	20240216	132300	21473394	1761	1761	1761	1761	0
368	20240216	132200	21473394	1761	1761	1761	1761	50
369	20240216	132100	21385344	1765	1765	1765	1765	0
370	20240216	132000	21385344	1765	1765	1765	1765	0
371	20240216	131900	21385344	1765	1765	1765	1765	0
372	20240216	131800	21385344	1765	1765	1765	1765	0
373	20240216	131700	21385344	1765	1765	1765	1765	0
374	20240216	131600	21385344	1765	1765	1765	1765	0
375	20240216	131500	21385344	1765	1765	1765	1765	0
376	20240216	131400	21385344	1765	1765	1765	1765	0
377	20240216	131300	21385344	1765	1765	1765	1765	0
378	20240216	131200	21385344	1765	1765	1765	1765	0
379	20240216	131100	21385344	1765	1765	1765	1765	0
380	20240216	131000	21385344	1765	1765	1765	1765	0
381	20240216	130900	21385344	1765	1765	1765	1765	0
382	20240216	130800	21385344	1765	1765	1765	1765	0
383	20240216	130700	21385344	1765	1765	1765	1765	0
384	20240216	130600	21385344	1765	1765	1765	1765	0
385	20240216	130500	21385344	1765	1765	1765	1765	0
386	20240216	130400	21385344	1765	1765	1765	1765	0
387	20240216	130300	21385344	1765	1765	1765	1765	0
388	20240216	130200	21385344	1765	1765	1765	1765	0
389	20240216	130100	21385344	1765	1765	1765	1765	0
390	20240216	130000	21385344	1765	1765	1765	1765	0
391	20240216	125900	21385344	1765	1765	1765	1765	0
392	20240216	125800	21385344	1765	1765	1765	1765	3
393	20240216	125700	21380049	1760	1760	1760	1760	0
394	20240216	125600	21380049	1760	1760	1760	1760	0
395	20240216	125500	21380049	1760	1760	1760	1760	0
396	20240216	125400	21380049	1760	1760	1760	1760	0
397	20240216	125300	21380049	1760	1760	1760	1760	0
398	20240216	125200	21380049	1760	1760	1760	1760	0
399	20240216	125100	21380049	1760	1760	1760	1760	0
400	20240216	125000	21380049	1760	1760	1760	1760	0
401	20240216	124900	21380049	1760	1760	1760	1760	0
402	20240216	124800	21380049	1760	1760	1760	1760	0
403	20240216	124700	21380049	1760	1760	1760	1760	0
404	20240216	124600	21380049	1760	1760	1760	1760	0
405	20240216	124500	21380049	1760	1760	1760	1760	350
406	20240216	124400	20764049	1760	1760	1760	1760	0
407	20240216	124300	20764049	1760	1761	1761	1760	20
408	20240216	124200	20728845	1765	1765	1765	1765	0
409	20240216	124100	20728845	1765	1765	1765	1765	0
410	20240216	124000	20728845	1765	1765	1765	1765	0
411	20240216	123900	20728845	1765	1765	1765	1765	0
412	20240216	123800	20728845	1765	1765	1765	1765	0
413	20240216	123700	20728845	1765	1765	1765	1765	0
414	20240216	123600	20728845	1765	1765	1765	1765	0
415	20240216	123500	20728845	1765	1765	1765	1765	0
416	20240216	123400	20728845	1765	1765	1765	1765	0
417	20240216	123300	20728845	1765	1765	1765	1765	0
418	20240216	123200	20728845	1765	1765	1765	1765	0
419	20240216	123100	20728845	1765	1765	1765	1765	0
420	20240216	123000	20728845	1765	1765	1765	1765	0
421	20240216	122900	20728845	1765	1765	1765	1765	0
422	20240216	122800	20728845	1765	1765	1765	1765	0
423	20240216	122700	20728845	1765	1765	1765	1765	0
424	20240216	122600	20728845	1765	1765	1765	1765	1
425	20240216	122500	20727080	1761	1761	1761	1761	0
426	20240216	122400	20727080	1761	1761	1761	1761	0
427	20240216	122300	20727080	1761	1761	1761	1761	0
428	20240216	122200	20727080	1761	1761	1761	1761	0
429	20240216	122100	20727080	1761	1761	1761	1761	0
430	20240216	122000	20727080	1761	1761	1761	1761	0
431	20240216	121900	20727080	1761	1761	1761	1761	0
432	20240216	121800	20727080	1761	1761	1761	1761	0
433	20240216	121700	20727080	1761	1761	1761	1761	0
434	20240216	121600	20727080	1761	1761	1761	1761	0
435	20240216	121500	20727080	1761	1761	1761	1761	0
436	20240216	121400	20727080	1761	1761	1761	1761	0
437	20240216	121300	20727080	1761	1761	1761	1761	0
438	20240216	121200	20727080	1761	1761	1761	1761	0
439	20240216	121100	20727080	1761	1761	1761	1761	0
440	20240216	121000	20727080	1761	1761	1761	1761	211
441	20240216	120900	20355509	1765	1765	1765	1765	0
442	20240216	120800	20355509	1765	1765	1765	1765	0
443	20240216	120700	20355509	1765	1765	1765	1765	0
444	20240216	120600	20355509	1765	1765	1765	1765	0
445	20240216	120500	20355509	1765	1765	1765	1765	0
446	20240216	120400	20355509	1765	1765	1765	1765	0
447	20240216	120300	20355509	1765	1765	1765	1765	0
448	20240216	120200	20355509	1765	1765	1765	1765	0
449	20240216	120100	20355509	1765	1765	1765	1765	0
450	20240216	120000	20355509	1765	1765	1765	1765	0
451	20240216	115900	20355509	1765	1765	1765	1765	0
452	20240216	115800	20355509	1765	1765	1765	1765	0
453	20240216	115700	20355509	1765	1765	1765	1765	2
454	20240216	115600	20351979	1765	1764	1765	1764	2
455	20240216	115500	20348450	1760	1762	1762	1760	1000
456	20240216	115400	18587840	1764	1764	1764	1764	0
457	20240216	115300	18587840	1764	1764	1764	1764	0
458	20240216	115200	18587840	1764	1764	1764	1764	16
459	20240216	115100	18559616	1764	1764	1764	1764	0
460	20240216	115000	18559616	1764	1764	1764	1764	0
461	20240216	114900	18559616	1764	1764	1764	1764	0
462	20240216	114800	18559616	1764	1764	1764	1764	0
463	20240216	114700	18559616	1764	1764	1764	1764	0
464	20240216	114600	18559616	1764	1764	1764	1764	0
465	20240216	114500	18559616	1764	1764	1764	1764	0
466	20240216	114400	18559616	1764	1764	1764	1764	0
467	20240216	114300	18559616	1764	1764	1764	1764	105
468	20240216	114200	18374396	1764	1764	1764	1764	0
469	20240216	114100	18374396	1764	1764	1764	1764	0
470	20240216	114000	18374396	1764	1764	1764	1764	0
471	20240216	113900	18374396	1764	1764	1764	1764	0
472	20240216	113800	18374396	1764	1764	1764	1764	0
473	20240216	113700	18374396	1764	1764	1764	1764	0
474	20240216	113600	18374396	1764	1764	1764	1764	0
475	20240216	113500	18374396	1764	1764	1764	1764	0
476	20240216	113400	18374396	1764	1764	1764	1764	0
477	20240216	113300	18374396	1764	1764	1764	1764	0
478	20240216	113200	18374396	1764	1764	1764	1764	0
479	20240216	113100	18374396	1764	1764	1764	1764	0
480	20240216	113000	18374396	1764	1764	1764	1764	0
481	20240216	112900	18374396	1764	1763	1764	1763	100
482	20240216	112800	18197997	1764	1764	1764	1764	0
483	20240216	112700	18197997	1764	1764	1764	1764	0
484	20240216	112600	18197997	1764	1764	1764	1764	0
485	20240216	112500	18197997	1764	1764	1764	1764	0
486	20240216	112400	18197997	1764	1764	1764	1764	0
487	20240216	112300	18197997	1764	1764	1764	1764	0
488	20240216	112200	18197997	1764	1764	1764	1764	0
489	20240216	112100	18197997	1764	1764	1764	1764	2
490	20240216	112000	18194469	1764	1764	1764	1764	0
491	20240216	111900	18194469	1764	1764	1764	1764	0
492	20240216	111800	18194469	1764	1764	1764	1764	0
493	20240216	111700	18194469	1764	1764	1764	1764	0
494	20240216	111600	18194469	1764	1764	1764	1764	0
495	20240216	111500	18194469	1764	1764	1764	1764	0
496	20240216	111400	18194469	1764	1764	1764	1764	0
497	20240216	111300	18194469	1764	1764	1764	1764	0
498	20240216	111200	18194469	1764	1764	1764	1764	1
499	20240216	111100	18192705	1764	1764	1764	1764	0
500	20240216	111000	18192705	1764	1764	1764	1764	0
501	20240216	110900	18192705	1764	1764	1764	1764	0
502	20240216	110800	18192705	1764	1764	1764	1764	0
503	20240216	110700	18192705	1764	1764	1764	1764	0
504	20240216	110600	18192705	1764	1762	1764	1762	19
505	20240216	110500	18159191	1762	1762	1762	1762	1
506	20240216	110400	18157429	1761	1761	1761	1761	0
507	20240216	110300	18157429	1761	1761	1761	1761	0
508	20240216	110200	18157429	1761	1760	1761	1760	395
509	20240216	110100	17462228	1760	1760	1760	1760	0
510	20240216	110000	17462228	1760	1760	1760	1760	0
511	20240216	105900	17462228	1760	1760	1760	1760	0
512	20240216	105800	17462228	1760	1760	1760	1760	0
513	20240216	105700	17462228	1760	1760	1760	1760	3
514	20240216	105600	17456948	1760	1760	1760	1760	0
515	20240216	105500	17456948	1760	1760	1760	1760	0
516	20240216	105400	17456948	1760	1760	1760	1760	0
517	20240216	105300	17456948	1760	1760	1760	1760	0
518	20240216	105200	17456948	1760	1760	1760	1760	1
519	20240216	105100	17455188	1759	1759	1759	1759	0
520	20240216	105000	17455188	1759	1759	1759	1759	0
521	20240216	104900	17455188	1759	1759	1759	1759	0
522	20240216	104800	17455188	1759	1759	1759	1759	0
523	20240216	104700	17455188	1759	1759	1759	1759	0
524	20240216	104600	17455188	1759	1759	1759	1759	0
525	20240216	104500	17455188	1759	1759	1759	1759	375
526	20240216	104400	16795563	1760	1760	1760	1760	0
527	20240216	104300	16795563	1760	1760	1760	1760	0
528	20240216	104200	16795563	1760	1760	1760	1760	1
529	20240216	104100	16793803	1759	1759	1759	1759	0
530	20240216	104000	16793803	1759	1759	1759	1759	0
531	20240216	103900	16793803	1759	1759	1759	1759	100
532	20240216	103800	16617903	1759	1759	1759	1759	0
533	20240216	103700	16617903	1759	1759	1759	1759	0
534	20240216	103600	16617903	1759	1759	1759	1759	0
535	20240216	103500	16617903	1759	1759	1759	1759	0
536	20240216	103400	16617903	1759	1759	1759	1759	0
537	20240216	103300	16617903	1759	1759	1759	1759	100
538	20240216	103200	16442003	1760	1760	1760	1760	1
539	20240216	103100	16440243	1759	1759	1759	1759	1707
540	20240216	103000	13437630	1759	1759	1759	1759	0
541	20240216	102900	13437630	1759	1759	1759	1759	0
542	20240216	102800	13437630	1759	1759	1759	1759	0
543	20240216	102700	13437630	1759	1758	1759	1758	2607
544	20240216	102600	8852117	1759	1759	1759	1759	0
545	20240216	102500	8852117	1759	1759	1759	1759	0
546	20240216	102400	8852117	1759	1759	1759	1759	0
547	20240216	102300	8852117	1759	1759	1759	1759	0
548	20240216	102200	8852117	1759	1759	1759	1759	0
549	20240216	102100	8852117	1759	1759	1759	1759	0
550	20240216	102000	8852117	1759	1759	1759	1759	0
551	20240216	101900	8852117	1759	1759	1759	1759	0
552	20240216	101800	8852117	1759	1759	1759	1759	0
553	20240216	101700	8852117	1759	1759	1759	1759	0
554	20240216	101600	8852117	1759	1759	1759	1759	0
555	20240216	101500	8852117	1759	1759	1759	1759	0
556	20240216	101400	8852117	1759	1759	1759	1759	0
557	20240216	101300	8852117	1759	1759	1759	1759	0
558	20240216	101200	8852117	1759	1759	1759	1759	0
559	20240216	101100	8852117	1759	1759	1759	1759	1
560	20240216	101000	8850358	1758	1758	1758	1758	0
561	20240216	100900	8850358	1758	1758	1758	1758	0
562	20240216	100800	8850358	1758	1758	1758	1758	93
563	20240216	100700	8686864	1758	1758	1758	1758	0
564	20240216	100600	8686864	1758	1758	1758	1758	25
565	20240216	100500	8642914	1759	1759	1759	1759	0
566	20240216	100400	8642914	1759	1759	1759	1759	0
567	20240216	100300	8642914	1759	1759	1759	1759	0
568	20240216	100200	8642914	1759	1755	1759	1755	53
569	20240216	100100	8549887	1755	1755	1755	1755	1200
570	20240216	100000	6443887	1755	1755	1755	1755	0
571	20240216	095900	6443887	1755	1755	1755	1755	0
572	20240216	095800	6443887	1755	1755	1755	1755	100
573	20240216	095700	6268387	1756	1756	1756	1756	0
574	20240216	095600	6268387	1756	1756	1756	1756	100
575	20240216	095500	6092787	1757	1757	1757	1757	41
576	20240216	095400	6020750	1758	1758	1758	1758	0
577	20240216	095300	6020750	1758	1758	1758	1758	50
578	20240216	095200	5932850	1759	1759	1759	1759	0
579	20240216	095100	5932850	1759	1759	1759	1759	0
580	20240216	095000	5932850	1759	1759	1759	1759	0
581	20240216	094900	5932850	1759	1759	1759	1759	50
582	20240216	094800	5844900	1757	1758	1758	1757	120
583	20240216	094700	5633999	1758	1758	1758	1758	0
584	20240216	094600	5633999	1758	1758	1758	1758	0
585	20240216	094500	5633999	1758	1758	1758	1758	19
586	20240216	094400	5600597	1759	1759	1759	1759	0
587	20240216	094300	5600597	1759	1758	1759	1758	488
588	20240216	094200	4742492	1758	1758	1758	1758	0
589	20240216	094100	4742492	1758	1758	1758	1758	0
590	20240216	094000	4742492	1758	1758	1758	1758	0
591	20240216	093900	4742492	1758	1758	1758	1758	5
592	20240216	093800	4733702	1758	1758	1758	1758	0
593	20240216	093700	4733702	1758	1758	1758	1758	1
594	20240216	093600	4731944	1757	1757	1757	1757	0
595	20240216	093500	4731944	1757	1757	1757	1757	0
596	20240216	093400	4731944	1757	1757	1757	1757	0
597	20240216	093300	4731944	1757	1757	1757	1757	0
598	20240216	093200	4731944	1757	1757	1757	1757	0
599	20240216	093100	4731944	1757	1757	1757	1757	0
600	20240216	093000	4731944	1757	1757	1757	1757	0
601	20240216	092900	4731944	1757	1757	1757	1757	0
602	20240216	092800	4731944	1757	1757	1757	1757	0
603	20240216	092700	4731944	1757	1757	1757	1757	257
604	20240216	092600	4280395	1757	1758	1758	1757	205
605	20240216	092500	3920205	1757	1756	1757	1756	340
606	20240216	092400	3322956	1756	1756	1756	1756	200
607	20240216	092300	2971756	1756	1756	1756	1756	0
608	20240216	092200	2971756	1756	1756	1757	1756	52
609	20240216	092100	2880442	1756	1756	1756	1756	950
610	20240216	092000	1212242	1756	1756	1756	1756	0
611	20240216	091900	1212242	1756	1756	1756	1756	0
612	20240216	091800	1212242	1756	1756	1756	1756	0
613	20240216	091700	1212242	1756	1756	1756	1756	0
614	20240216	091600	1212242	1756	1756	1756	1756	0
615	20240216	091500	1212242	1756	1756	1756	1756	0
616	20240216	091400	1212242	1756	1756	1756	1756	0
617	20240216	091300	1212242	1756	1756	1756	1756	0
618	20240216	091200	1212242	1756	1756	1756	1756	0
619	20240216	091100	1212242	1756	1756	1756	1756	0
620	20240216	091000	1212242	1756	1752	1757	1752	30
621	20240216	090900	1159587	1749	1749	1749	1749	0
622	20240216	090800	1159587	1749	1749	1749	1749	0
623	20240216	090700	1159587	1749	1749	1749	1749	0
624	20240216	090600	1159587	1749	1749	1749	1749	160
625	20240216	090500	879747	1749	1749	1749	1749	3
626	20240216	090400	874500	1749	1749	1749	1749	0
627	20240216	090300	874500	1749	1749	1749	1749	0
628	20240216	090200	874500	1749	1749	1749	1749	175
629	20240216	090100	568425	1749	1749	1749	1749	26
630	20240216	090000	522951	1749	1749	1749	1749	299