KissMeData/044780/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192600	46274000	1758	1758	1758	1758	1703
3	20240216	192500	46274000	1758	1758	1758	1758	0
4	20240216	192400	46274000	1758	1758	1758	1758	0
5	20240216	192300	46274000	1758	1758	1758	1758	0
6	20240216	192200	46274000	1758	1758	1758	1758	0
7	20240216	192100	46274000	1758	1758	1758	1758	0
8	20240216	192000	46274000	1758	1758	1758	1758	0
9	20240216	191900	46274000	1758	1758	1758	1758	0
10	20240216	191800	46274000	1758	1758	1758	1758	0
11	20240216	191700	46274000	1758	1758	1758	1758	0
12	20240216	191600	46274000	1758	1758	1758	1758	0
13	20240216	191500	46274000	1758	1758	1758	1758	0
14	20240216	191400	46274000	1758	1758	1758	1758	0
15	20240216	191300	46274000	1758	1758	1758	1758	0
16	20240216	191200	46274000	1758	1758	1758	1758	0
17	20240216	191100	46274000	1758	1758	1758	1758	0
18	20240216	191000	46274000	1758	1758	1758	1758	0
19	20240216	190900	46274000	1758	1758	1758	1758	0
20	20240216	190800	46274000	1758	1758	1758	1758	0
21	20240216	190700	46274000	1758	1758	1758	1758	0
22	20240216	190600	46274000	1758	1758	1758	1758	0
23	20240216	190500	46274000	1758	1758	1758	1758	0
24	20240216	190400	46274000	1758	1758	1758	1758	0
25	20240216	190300	46274000	1758	1758	1758	1758	0
26	20240216	190200	46274000	1758	1758	1758	1758	0
27	20240216	190100	46274000	1758	1758	1758	1758	0
28	20240216	190000	46274000	1758	1758	1758	1758	0
29	20240216	185900	46274000	1758	1758	1758	1758	0
30	20240216	185800	46274000	1758	1758	1758	1758	0
31	20240216	185700	46274000	1758	1758	1758	1758	0
32	20240216	185600	46274000	1758	1758	1758	1758	1703
33	20240216	185500	46274000	1758	1758	1758	1758	0
34	20240216	185400	46274000	1758	1758	1758	1758	0
35	20240216	185300	46274000	1758	1758	1758	1758	0
36	20240216	185200	46274000	1758	1758	1758	1758	0
37	20240216	185100	46274000	1758	1758	1758	1758	0
38	20240216	185000	46274000	1758	1758	1758	1758	0
39	20240216	184900	46274000	1758	1758	1758	1758	0
40	20240216	184800	46274000	1758	1758	1758	1758	0
41	20240216	184700	46274000	1758	1758	1758	1758	0
42	20240216	184600	46274000	1758	1758	1758	1758	0
43	20240216	184500	46274000	1758	1758	1758	1758	0
44	20240216	184400	46274000	1758	1758	1758	1758	0
45	20240216	184300	46274000	1758	1758	1758	1758	0
46	20240216	184200	46274000	1758	1758	1758	1758	0
47	20240216	184100	46274000	1758	1758	1758	1758	0
48	20240216	184000	46274000	1758	1758	1758	1758	0
49	20240216	183900	46274000	1758	1758	1758	1758	0
50	20240216	183800	46274000	1758	1758	1758	1758	0
51	20240216	183700	46274000	1758	1758	1758	1758	0
52	20240216	183600	46274000	1758	1758	1758	1758	0
53	20240216	183500	46274000	1758	1758	1758	1758	0
54	20240216	183400	46274000	1758	1758	1758	1758	0
55	20240216	183300	46274000	1758	1758	1758	1758	0
56	20240216	183200	46274000	1758	1758	1758	1758	0
57	20240216	183100	46274000	1758	1758	1758	1758	0
58	20240216	183000	46274000	1758	1758	1758	1758	0
59	20240216	182900	46274000	1758	1758	1758	1758	0
60	20240216	182800	46274000	1758	1758	1758	1758	0
61	20240216	182700	46274000	1758	1758	1758	1758	0
62	20240216	182600	46274000	1758	1758	1758	1758	1703
63	20240216	182500	46274000	1758	1758	1758	1758	0
64	20240216	182400	46274000	1758	1758	1758	1758	0
65	20240216	182300	46274000	1758	1758	1758	1758	0
66	20240216	182200	46274000	1758	1758	1758	1758	0
67	20240216	182100	46274000	1758	1758	1758	1758	0
68	20240216	182000	46274000	1758	1758	1758	1758	0
69	20240216	181900	46274000	1758	1758	1758	1758	0
70	20240216	181800	46274000	1758	1758	1758	1758	0
71	20240216	181700	46274000	1758	1758	1758	1758	0
72	20240216	181600	46274000	1758	1758	1758	1758	0
73	20240216	181500	46274000	1758	1758	1758	1758	0
74	20240216	181400	46274000	1758	1758	1758	1758	0
75	20240216	181300	46274000	1758	1758	1758	1758	0
76	20240216	181200	46274000	1758	1758	1758	1758	0
77	20240216	181100	46274000	1758	1758	1758	1758	0
78	20240216	181000	46274000	1758	1758	1758	1758	0
79	20240216	180900	46274000	1758	1758	1758	1758	0
80	20240216	180800	46274000	1758	1758	1758	1758	0
81	20240216	180700	46274000	1758	1758	1758	1758	0
82	20240216	180600	46274000	1758	1758	1758	1758	0
83	20240216	180500	46274000	1758	1758	1758	1758	0
84	20240216	180400	46274000	1758	1758	1758	1758	0
85	20240216	180300	46274000	1758	1758	1758	1758	0
86	20240216	180200	46274000	1758	1758	1758	1758	0
87	20240216	180100	46274000	1758	1758	1758	1758	0
88	20240216	180000	46274000	1758	1758	1758	1758	0
89	20240216	175900	46274000	1758	1758	1758	1758	0
90	20240216	175800	46274000	1758	1758	1758	1758	0
91	20240216	175700	46274000	1758	1758	1758	1758	0
92	20240216	175600	46274000	1758	1758	1758	1758	1703
93	20240216	175500	46274000	1758	1758	1758	1758	0
94	20240216	175400	46274000	1758	1758	1758	1758	0
95	20240216	175300	46274000	1758	1758	1758	1758	0
96	20240216	175200	46274000	1758	1758	1758	1758	0
97	20240216	175100	46274000	1758	1758	1758	1758	0
98	20240216	175000	46274000	1758	1758	1758	1758	0
99	20240216	174900	46274000	1758	1758	1758	1758	0
100	20240216	174800	46274000	1758	1758	1758	1758	0
101	20240216	174700	46274000	1758	1758	1758	1758	0
102	20240216	174600	46274000	1758	1758	1758	1758	0
103	20240216	174500	46274000	1758	1758	1758	1758	0
104	20240216	174400	46274000	1758	1758	1758	1758	0
105	20240216	174300	46274000	1758	1758	1758	1758	0
106	20240216	174200	46274000	1758	1758	1758	1758	0
107	20240216	174100	46274000	1758	1758	1758	1758	0
108	20240216	174000	46274000	1758	1758	1758	1758	0
109	20240216	173900	46274000	1758	1758	1758	1758	0
110	20240216	173800	46274000	1758	1758	1758	1758	0
111	20240216	173700	46274000	1758	1758	1758	1758	0
112	20240216	173600	46274000	1758	1758	1758	1758	0
113	20240216	173500	46274000	1758	1758	1758	1758	0
114	20240216	173400	46274000	1758	1758	1758	1758	0
115	20240216	173300	46274000	1758	1758	1758	1758	0
116	20240216	173200	46274000	1758	1758	1758	1758	0
117	20240216	173100	46274000	1758	1758	1758	1758	0
118	20240216	173000	46274000	1758	1758	1758	1758	0
119	20240216	172900	46274000	1758	1758	1758	1758	0
120	20240216	172800	46274000	1758	1758	1758	1758	0
121	20240216	172700	46274000	1758	1758	1758	1758	0
122	20240216	172600	46274000	1758	1758	1758	1758	1703
123	20240216	172500	46274000	1758	1758	1758	1758	0
124	20240216	172400	46274000	1758	1758	1758	1758	0
125	20240216	172300	46274000	1758	1758	1758	1758	0
126	20240216	172200	46274000	1758	1758	1758	1758	0
127	20240216	172100	46274000	1758	1758	1758	1758	0
128	20240216	172000	46274000	1758	1758	1758	1758	0
129	20240216	171900	46274000	1758	1758	1758	1758	0
130	20240216	171800	46274000	1758	1758	1758	1758	0
131	20240216	171700	46274000	1758	1758	1758	1758	0
132	20240216	171600	46274000	1758	1758	1758	1758	0
133	20240216	171500	46274000	1758	1758	1758	1758	0
134	20240216	171400	46274000	1758	1758	1758	1758	0
135	20240216	171300	46274000	1758	1758	1758	1758	0
136	20240216	171200	46274000	1758	1758	1758	1758	0
137	20240216	171100	46274000	1758	1758	1758	1758	0
138	20240216	171000	46274000	1758	1758	1758	1758	0
139	20240216	170900	46274000	1758	1758	1758	1758	0
140	20240216	170800	46274000	1758	1758	1758	1758	0
141	20240216	170700	46274000	1758	1758	1758	1758	0
142	20240216	170600	46274000	1758	1758	1758	1758	0
143	20240216	170500	46274000	1758	1758	1758	1758	0
144	20240216	170400	46274000	1758	1758	1758	1758	0
145	20240216	170300	46274000	1758	1758	1758	1758	0
146	20240216	170200	46274000	1758	1758	1758	1758	0
147	20240216	170100	46274000	1758	1758	1758	1758	0
148	20240216	170000	46274000	1758	1758	1758	1758	0
149	20240216	165900	46274000	1758	1758	1758	1758	0
150	20240216	165800	46274000	1758	1758	1758	1758	0
151	20240216	165700	46274000	1758	1758	1758	1758	0
152	20240216	165600	46274000	1758	1758	1758	1758	1703
153	20240216	165500	46274000	1758	1758	1758	1758	0
154	20240216	165400	46274000	1758	1758	1758	1758	0
155	20240216	165300	46274000	1758	1758	1758	1758	0
156	20240216	165200	46274000	1758	1758	1758	1758	0
157	20240216	165100	46274000	1758	1758	1758	1758	0
158	20240216	165000	46274000	1758	1758	1758	1758	0
159	20240216	164900	46274000	1758	1758	1758	1758	0
160	20240216	164800	46274000	1758	1758	1758	1758	0
161	20240216	164700	46274000	1758	1758	1758	1758	0
162	20240216	164600	46274000	1758	1758	1758	1758	0
163	20240216	164500	46274000	1758	1758	1758	1758	0
164	20240216	164400	46274000	1758	1758	1758	1758	0
165	20240216	164300	46274000	1758	1758	1758	1758	0
166	20240216	164200	46274000	1758	1758	1758	1758	0
167	20240216	164100	46274000	1758	1758	1758	1758	0
168	20240216	164000	46274000	1758	1758	1758	1758	0
169	20240216	163900	46274000	1758	1758	1758	1758	0
170	20240216	163800	46274000	1758	1758	1758	1758	0
171	20240216	163700	46274000	1758	1758	1758	1758	0
172	20240216	163600	46274000	1758	1758	1758	1758	0
173	20240216	163500	46274000	1758	1758	1758	1758	0
174	20240216	163400	46274000	1758	1758	1758	1758	0
175	20240216	163300	46274000	1758	1758	1758	1758	0
176	20240216	163200	46274000	1758	1758	1758	1758	0
177	20240216	163100	46274000	1758	1758	1758	1758	0
178	20240216	163000	46274000	1758	1758	1758	1758	0
179	20240216	162900	46274000	1758	1758	1758	1758	0
180	20240216	162800	46274000	1758	1758	1758	1758	0
181	20240216	162700	46274000	1758	1758	1758	1758	0
182	20240216	162600	46274000	1758	1758	1758	1758	1703
183	20240216	162500	46274000	1758	1758	1758	1758	0
184	20240216	162400	46274000	1758	1758	1758	1758	0
185	20240216	162300	46274000	1758	1758	1758	1758	0
186	20240216	162200	46274000	1758	1758	1758	1758	0
187	20240216	162100	46274000	1758	1758	1758	1758	0
188	20240216	162000	46274000	1758	1758	1758	1758	0
189	20240216	161900	46274000	1758	1758	1758	1758	0
190	20240216	161800	46274000	1758	1758	1758	1758	0
191	20240216	161700	46274000	1758	1758	1758	1758	0
192	20240216	161600	46274000	1758	1758	1758	1758	0
193	20240216	161500	46274000	1758	1758	1758	1758	0
194	20240216	161400	46274000	1758	1758	1758	1758	0
195	20240216	161300	46274000	1758	1758	1758	1758	0
196	20240216	161200	46274000	1758	1758	1758	1758	0
197	20240216	161100	46274000	1758	1758	1758	1758	0
198	20240216	161000	46274000	1758	1758	1758	1758	0
199	20240216	160900	46274000	1758	1758	1758	1758	0
200	20240216	160800	46274000	1758	1758	1758	1758	0
201	20240216	160700	46274000	1758	1758	1758	1758	0
202	20240216	160600	46274000	1758	1758	1758	1758	0
203	20240216	160500	46274000	1758	1758	1758	1758	0
204	20240216	160400	46274000	1758	1758	1758	1758	0
205	20240216	160300	46274000	1758	1758	1758	1758	0
206	20240216	160200	46274000	1758	1758	1758	1758	0
207	20240216	160100	46274000	1758	1758	1758	1758	0
208	20240216	160000	46274000	1758	1758	1758	1758	0
209	20240216	155900	46274000	1758	1758	1758	1758	0
210	20240216	155800	46274000	1758	1758	1758	1758	0
211	20240216	155700	46274000	1758	1758	1758	1758	0
212	20240216	155600	46274000	1758	1758	1758	1758	1703
213	20240216	155500	46274000	1758	1758	1758	1758	0
214	20240216	155400	46274000	1758	1758	1758	1758	0
215	20240216	155300	46274000	1758	1758	1758	1758	0
216	20240216	155200	46274000	1758	1758	1758	1758	0
217	20240216	155100	46274000	1758	1758	1758	1758	0
218	20240216	155000	46274000	1758	1758	1758	1758	0
219	20240216	154900	46274000	1758	1758	1758	1758	0
220	20240216	154800	46274000	1758	1758	1758	1758	0
221	20240216	154700	46274000	1758	1758	1758	1758	0
222	20240216	154600	46274000	1758	1758	1758	1758	0
223	20240216	154500	46274000	1758	1758	1758	1758	0
224	20240216	154400	46274000	1758	1758	1758	1758	0
225	20240216	154300	46274000	1758	1758	1758	1758	0
226	20240216	154200	46274000	1758	1758	1758	1758	0
227	20240216	154100	46274000	1758	1758	1758	1758	0
228	20240216	154000	46274000	1758	1758	1758	1758	0
229	20240216	153900	46274000	1758	1758	1758	1758	0
230	20240216	153800	46274000	1758	1758	1758	1758	0
231	20240216	153700	46274000	1758	1758	1758	1758	0
232	20240216	153600	46274000	1758	1758	1758	1758	0
233	20240216	153500	46274000	1758	1758	1758	1758	0
234	20240216	153400	46274000	1758	1758	1758	1758	0
235	20240216	153300	46274000	1758	1758	1758	1758	0
236	20240216	153200	46274000	1758	1758	1758	1758	0
237	20240216	153100	46274000	1758	1758	1758	1758	0
238	20240216	153000	46274000	1758	1758	1758	1758	1703
239	20240216	152900	43280126	1761	1761	1761	1761	0
240	20240216	152800	43280126	1761	1761	1761	1761	0
241	20240216	152700	43280126	1761	1761	1761	1761	0
242	20240216	152600	43280126	1761	1761	1761	1761	0
243	20240216	152500	43280126	1761	1761	1761	1761	0
244	20240216	152400	43280126	1761	1761	1761	1761	0
245	20240216	152300	43280126	1761	1761	1761	1761	0
246	20240216	152200	43280126	1761	1761	1761	1761	0
247	20240216	152100	43280126	1761	1761	1761	1761	0
248	20240216	152000	43280126	1761	1761	1761	1761	0
249	20240216	151900	43280126	1761	1761	1761	1761	0
250	20240216	151800	43280126	1761	1761	1761	1761	1
251	20240216	151700	43278365	1761	1761	1761	1761	120
252	20240216	151600	43067045	1761	1767	1767	1761	297
253	20240216	151500	42543536	1763	1763	1763	1763	0
254	20240216	151400	42543536	1763	1763	1763	1763	0
255	20240216	151300	42543536	1763	1763	1763	1763	0
256	20240216	151200	42543536	1763	1763	1763	1763	3
257	20240216	151100	42538247	1767	1767	1767	1767	10
258	20240216	151000	42520577	1763	1763	1763	1763	0
259	20240216	150900	42520577	1763	1763	1763	1763	0
260	20240216	150800	42520577	1763	1763	1763	1763	0
261	20240216	150700	42520577	1763	1763	1763	1763	0
262	20240216	150600	42520577	1763	1763	1763	1763	0
263	20240216	150500	42520577	1763	1763	1763	1763	0
264	20240216	150400	42520577	1763	1763	1763	1763	0
265	20240216	150300	42520577	1763	1763	1763	1763	0
266	20240216	150200	42520577	1763	1763	1763	1763	0
267	20240216	150100	42520577	1763	1763	1763	1763	0
268	20240216	150000	42520577	1763	1763	1763	1763	0
269	20240216	145900	42520577	1763	1765	1765	1763	2
270	20240216	145800	42517049	1771	1771	1771	1771	5
271	20240216	145700	42508194	1771	1771	1771	1771	0
272	20240216	145600	42508194	1771	1771	1771	1771	0
273	20240216	145500	42508194	1771	1771	1771	1771	1
274	20240216	145400	42506423	1761	1761	1761	1761	0
275	20240216	145300	42506423	1761	1761	1761	1761	0
276	20240216	145200	42506423	1761	1761	1761	1761	0
277	20240216	145100	42506423	1761	1761	1761	1761	438
278	20240216	145000	41735105	1761	1761	1761	1761	292
279	20240216	144900	41220893	1771	1771	1771	1771	0
280	20240216	144800	41220893	1771	1771	1771	1771	0
281	20240216	144700	41220893	1771	1771	1771	1771	0
282	20240216	144600	41220893	1771	1771	1771	1771	0
283	20240216	144500	41220893	1771	1771	1771	1771	0
284	20240216	144400	41220893	1771	1771	1771	1771	0
285	20240216	144300	41220893	1771	1771	1771	1771	0
286	20240216	144200	41220893	1771	1771	1771	1771	0
287	20240216	144100	41220893	1771	1771	1771	1771	0
288	20240216	144000	41220893	1771	1771	1771	1771	0
289	20240216	143900	41220893	1771	1771	1771	1771	0
290	20240216	143800	41220893	1771	1771	1771	1771	0
291	20240216	143700	41220893	1771	1771	1771	1771	0
292	20240216	143600	41220893	1771	1771	1771	1771	0
293	20240216	143500	41220893	1771	1771	1771	1771	0
294	20240216	143400	41220893	1771	1771	1771	1771	0
295	20240216	143300	41220893	1771	1771	1771	1771	0
296	20240216	143200	41220893	1771	1771	1771	1771	0
297	20240216	143100	41220893	1771	1771	1771	1771	0
298	20240216	143000	41220893	1771	1771	1771	1771	0
299	20240216	142900	41220893	1771	1771	1771	1771	0
300	20240216	142800	41220893	1771	1771	1771	1771	0
301	20240216	142700	41220893	1771	1771	1771	1771	0
302	20240216	142600	41220893	1771	1771	1771	1771	0
303	20240216	142500	41220893	1771	1771	1771	1771	0
304	20240216	142400	41220893	1771	1771	1771	1771	0
305	20240216	142300	41220893	1771	1771	1771	1771	0
306	20240216	142200	41220893	1771	1771	1771	1771	0
307	20240216	142100	41220893	1771	1771	1771	1771	0
308	20240216	142000	41220893	1771	1771	1771	1771	0
309	20240216	141900	41220893	1771	1771	1771	1771	0
310	20240216	141800	41220893	1771	1771	1771	1771	0
311	20240216	141700	41220893	1771	1771	1771	1771	0
312	20240216	141600	41220893	1771	1771	1771	1771	0
313	20240216	141500	41220893	1771	1771	1771	1771	0
314	20240216	141400	41220893	1771	1771	1771	1771	0
315	20240216	141300	41220893	1771	1771	1771	1771	0
316	20240216	141200	41220893	1771	1771	1771	1771	0
317	20240216	141100	41220893	1771	1771	1771	1771	0
318	20240216	141000	41220893	1771	1771	1771	1771	0
319	20240216	140900	41220893	1771	1771	1771	1771	0
320	20240216	140800	41220893	1771	1771	1771	1771	0
321	20240216	140700	41220893	1771	1771	1771	1771	0
322	20240216	140600	41220893	1771	1771	1771	1771	0
323	20240216	140500	41220893	1771	1771	1771	1771	0
324	20240216	140400	41220893	1771	1771	1771	1771	0
325	20240216	140300	41220893	1771	1771	1771	1771	0
326	20240216	140200	41220893	1771	1771	1771	1771	1
327	20240216	140100	41219122	1759	1759	1759	1759	0
328	20240216	140000	41219122	1759	1768	1768	1759	1160
329	20240216	135900	39170429	1768	1768	1768	1768	123
330	20240216	135800	38952965	1762	1762	1762	1762	0
331	20240216	135700	38952965	1762	1762	1762	1762	0
332	20240216	135600	38952965	1762	1762	1762	1762	0
333	20240216	135500	38952965	1762	1762	1762	1762	0
334	20240216	135400	38952965	1762	1762	1762	1762	0
335	20240216	135300	38952965	1762	1762	1762	1762	0
336	20240216	135200	38952965	1762	1762	1762	1762	0
337	20240216	135100	38952965	1762	1762	1762	1762	0
338	20240216	135000	38952965	1762	1762	1762	1762	0
339	20240216	134900	38952965	1762	1762	1762	1762	0
340	20240216	134800	38952965	1762	1762	1762	1762	0
341	20240216	134700	38952965	1762	1762	1762	1762	0
342	20240216	134600	38952965	1762	1762	1762	1762	0
343	20240216	134500	38952965	1762	1762	1762	1762	0
344	20240216	134400	38952965	1762	1762	1762	1762	0
345	20240216	134300	38952965	1762	1761	1762	1761	1314
346	20240216	134200	36639010	1761	1761	1761	1760	10
347	20240216	134100	36621402	1760	1760	1761	1760	11
348	20240216	134000	36602037	1760	1760	1760	1760	0
349	20240216	133900	36602037	1760	1760	1760	1760	0
350	20240216	133800	36602037	1760	1760	1760	1760	0
351	20240216	133700	36602037	1760	1760	1760	1760	0
352	20240216	133600	36602037	1760	1760	1760	1760	0
353	20240216	133500	36602037	1760	1760	1760	1760	0
354	20240216	133400	36602037	1760	1760	1760	1760	0
355	20240216	133300	36602037	1760	1760	1760	1760	0
356	20240216	133200	36602037	1760	1760	1760	1760	0
357	20240216	133100	36602037	1760	1760	1760	1760	0
358	20240216	133000	36602037	1760	1760	1760	1760	0
359	20240216	132900	36602037	1760	1761	1761	1760	8
360	20240216	132800	36587951	1760	1761	1761	1760	7
361	20240216	132700	36575626	1760	1761	1761	1760	153
362	20240216	132600	36306230	1760	1760	1760	1760	0
363	20240216	132500	36306230	1760	1771	1771	1760	1337
364	20240216	132400	33941846	1771	1771	1771	1771	0
365	20240216	132300	33941846	1771	1771	1771	1771	0
366	20240216	132200	33941846	1771	1771	1771	1771	0
367	20240216	132100	33941846	1771	1771	1771	1771	0
368	20240216	132000	33941846	1771	1771	1771	1771	0
369	20240216	131900	33941846	1771	1771	1771	1771	0
370	20240216	131800	33941846	1771	1771	1771	1771	1
371	20240216	131700	33940075	1760	1768	1768	1760	1313
372	20240216	131600	31621195	1760	1760	1760	1760	0
373	20240216	131500	31621195	1760	1760	1760	1760	0
374	20240216	131400	31621195	1760	1760	1760	1760	0
375	20240216	131300	31621195	1760	1760	1760	1760	0
376	20240216	131200	31621195	1760	1760	1760	1760	1465
377	20240216	131100	29042795	1760	1761	1761	1760	329
378	20240216	131000	28463753	1760	1760	1760	1760	0
379	20240216	130900	28463753	1760	1760	1760	1760	0
380	20240216	130800	28463753	1760	1762	1762	1760	916
381	20240216	130700	26850211	1761	1761	1761	1761	0
382	20240216	130600	26850211	1761	1761	1761	1761	0
383	20240216	130500	26850211	1761	1761	1761	1761	0
384	20240216	130400	26850211	1761	1761	1761	1761	0
385	20240216	130300	26850211	1761	1761	1761	1761	146
386	20240216	130200	26593105	1760	1760	1760	1760	0
387	20240216	130100	26593105	1760	1760	1760	1760	0
388	20240216	130000	26593105	1760	1760	1760	1760	0
389	20240216	125900	26593105	1760	1760	1760	1760	0
390	20240216	125800	26593105	1760	1760	1760	1760	0
391	20240216	125700	26593105	1760	1760	1760	1760	0
392	20240216	125600	26593105	1760	1760	1760	1760	0
393	20240216	125500	26593105	1760	1760	1760	1760	0
394	20240216	125400	26593105	1760	1760	1760	1760	2
395	20240216	125300	26589585	1760	1760	1760	1760	0
396	20240216	125200	26589585	1760	1760	1760	1760	0
397	20240216	125100	26589585	1760	1760	1760	1760	0
398	20240216	125000	26589585	1760	1760	1760	1760	0
399	20240216	124900	26589585	1760	1760	1760	1760	0
400	20240216	124800	26589585	1760	1760	1760	1760	0
401	20240216	124700	26589585	1760	1760	1760	1760	1
402	20240216	124600	26587825	1771	1771	1771	1771	1
403	20240216	124500	26586054	1760	1760	1760	1760	0
404	20240216	124400	26586054	1760	1760	1760	1760	0
405	20240216	124300	26586054	1760	1760	1760	1760	0
406	20240216	124200	26586054	1760	1760	1760	1760	0
407	20240216	124100	26586054	1760	1760	1760	1760	0
408	20240216	124000	26586054	1760	1760	1760	1760	0
409	20240216	123900	26586054	1760	1760	1760	1760	0
410	20240216	123800	26586054	1760	1768	1768	1760	138
411	20240216	123700	26342102	1760	1760	1760	1760	159
412	20240216	123600	26062262	1761	1761	1761	1761	0
413	20240216	123500	26062262	1761	1761	1761	1761	0
414	20240216	123400	26062262	1761	1761	1761	1761	0
415	20240216	123300	26062262	1761	1761	1761	1761	0
416	20240216	123200	26062262	1761	1761	1761	1761	0
417	20240216	123100	26062262	1761	1761	1761	1761	0
418	20240216	123000	26062262	1761	1761	1761	1761	0
419	20240216	122900	26062262	1761	1761	1761	1761	1
420	20240216	122800	26060501	1771	1771	1771	1771	1
421	20240216	122700	26058730	1771	1771	1771	1771	0
422	20240216	122600	26058730	1771	1771	1771	1771	0
423	20240216	122500	26058730	1771	1771	1771	1771	0
424	20240216	122400	26058730	1771	1771	1771	1771	0
425	20240216	122300	26058730	1771	1771	1771	1771	0
426	20240216	122200	26058730	1771	1771	1771	1771	0
427	20240216	122100	26058730	1771	1771	1771	1771	0
428	20240216	122000	26058730	1771	1771	1771	1771	0
429	20240216	121900	26058730	1771	1771	1771	1771	0
430	20240216	121800	26058730	1771	1771	1771	1771	1
431	20240216	121700	26056959	1759	1759	1759	1759	0
432	20240216	121600	26056959	1759	1759	1759	1759	0
433	20240216	121500	26056959	1759	1759	1759	1759	0
434	20240216	121400	26056959	1759	1759	1759	1759	0
435	20240216	121300	26056959	1759	1759	1759	1759	0
436	20240216	121200	26056959	1759	1759	1759	1759	0
437	20240216	121100	26056959	1759	1759	1759	1759	0
438	20240216	121000	26056959	1759	1771	1771	1759	262
439	20240216	120900	25593749	1759	1759	1759	1759	0
440	20240216	120800	25593749	1759	1759	1759	1759	0
441	20240216	120700	25593749	1759	1759	1759	1759	0
442	20240216	120600	25593749	1759	1759	1759	1759	0
443	20240216	120500	25593749	1759	1759	1759	1759	2804
444	20240216	120400	20661513	1758	1758	1758	1758	0
445	20240216	120300	20661513	1758	1758	1758	1758	0
446	20240216	120200	20661513	1758	1758	1758	1758	0
447	20240216	120100	20661513	1758	1758	1758	1758	0
448	20240216	120000	20661513	1758	1758	1758	1758	0
449	20240216	115900	20661513	1758	1758	1758	1758	0
450	20240216	115800	20661513	1758	1758	1758	1758	0
451	20240216	115700	20661513	1758	1758	1758	1758	0
452	20240216	115600	20661513	1758	1758	1758	1758	0
453	20240216	115500	20661513	1758	1758	1758	1758	0
454	20240216	115400	20661513	1758	1758	1758	1758	0
455	20240216	115300	20661513	1758	1758	1758	1758	0
456	20240216	115200	20661513	1758	1758	1758	1758	0
457	20240216	115100	20661513	1758	1758	1758	1758	0
458	20240216	115000	20661513	1758	1758	1758	1758	0
459	20240216	114900	20661513	1758	1758	1758	1758	0
460	20240216	114800	20661513	1758	1758	1758	1758	0
461	20240216	114700	20661513	1758	1758	1758	1758	0
462	20240216	114600	20661513	1758	1758	1758	1758	0
463	20240216	114500	20661513	1758	1758	1758	1758	0
464	20240216	114400	20661513	1758	1758	1758	1758	0
465	20240216	114300	20661513	1758	1758	1758	1758	0
466	20240216	114200	20661513	1758	1758	1758	1758	0
467	20240216	114100	20661513	1758	1758	1758	1758	0
468	20240216	114000	20661513	1758	1758	1758	1758	0
469	20240216	113900	20661513	1758	1758	1758	1758	0
470	20240216	113800	20661513	1758	1758	1758	1758	0
471	20240216	113700	20661513	1758	1758	1758	1758	0
472	20240216	113600	20661513	1758	1758	1758	1758	0
473	20240216	113500	20661513	1758	1758	1758	1758	0
474	20240216	113400	20661513	1758	1758	1758	1758	0
475	20240216	113300	20661513	1758	1758	1758	1758	0
476	20240216	113200	20661513	1758	1758	1758	1758	0
477	20240216	113100	20661513	1758	1758	1759	1758	326
478	20240216	113000	20088159	1759	1759	1759	1759	0
479	20240216	112900	20088159	1759	1759	1759	1759	0
480	20240216	112800	20088159	1759	1759	1759	1759	0
481	20240216	112700	20088159	1759	1759	1759	1759	0
482	20240216	112600	20088159	1759	1759	1759	1759	0
483	20240216	112500	20088159	1759	1759	1759	1759	0
484	20240216	112400	20088159	1759	1759	1759	1759	0
485	20240216	112300	20088159	1759	1759	1759	1759	0
486	20240216	112200	20088159	1759	1759	1759	1759	1
487	20240216	112100	20086400	1758	1759	1759	1758	3
488	20240216	112000	20081124	1759	1759	1759	1759	0
489	20240216	111900	20081124	1759	1759	1759	1759	0
490	20240216	111800	20081124	1759	1759	1759	1759	1
491	20240216	111700	20079365	1758	1759	1759	1758	1285
492	20240216	111600	17819361	1759	1759	1759	1759	0
493	20240216	111500	17819361	1759	1759	1759	1759	0
494	20240216	111400	17819361	1759	1759	1759	1759	0
495	20240216	111300	17819361	1759	1759	1759	1759	0
496	20240216	111200	17819361	1759	1759	1759	1759	0
497	20240216	111100	17819361	1759	1759	1759	1759	0
498	20240216	111000	17819361	1759	1759	1759	1759	0
499	20240216	110900	17819361	1759	1759	1759	1759	0
500	20240216	110800	17819361	1759	1759	1759	1759	1
501	20240216	110700	17817602	1758	1758	1758	1758	0
502	20240216	110600	17817602	1758	1758	1758	1758	0
503	20240216	110500	17817602	1758	1758	1758	1758	0
504	20240216	110400	17817602	1758	1758	1758	1758	0
505	20240216	110300	17817602	1758	1758	1758	1758	0
506	20240216	110200	17817602	1758	1759	1759	1758	73
507	20240216	110100	17689213	1759	1759	1759	1759	0
508	20240216	110000	17689213	1759	1759	1759	1759	2
509	20240216	105900	17685695	1758	1759	1759	1758	2
510	20240216	105800	17682178	1758	1758	1758	1758	0
511	20240216	105700	17682178	1758	1771	1771	1758	916
512	20240216	105600	16071117	1759	1759	1759	1759	0
513	20240216	105500	16071117	1759	1759	1759	1759	0
514	20240216	105400	16071117	1759	1759	1759	1759	0
515	20240216	105300	16071117	1759	1759	1759	1759	0
516	20240216	105200	16071117	1759	1759	1759	1759	0
517	20240216	105100	16071117	1759	1759	1759	1759	0
518	20240216	105000	16071117	1759	1759	1759	1759	0
519	20240216	104900	16071117	1759	1759	1759	1759	0
520	20240216	104800	16071117	1759	1760	1760	1759	375
521	20240216	104700	15411485	1759	1770	1770	1759	203
522	20240216	104600	15052659	1763	1763	1763	1763	0
523	20240216	104500	15052659	1763	1763	1763	1763	0
524	20240216	104400	15052659	1763	1763	1763	1763	0
525	20240216	104300	15052659	1763	1763	1763	1763	795
526	20240216	104200	13651074	1763	1763	1763	1763	0
527	20240216	104100	13651074	1763	1763	1763	1763	0
528	20240216	104000	13651074	1763	1763	1763	1763	0
529	20240216	103900	13651074	1763	1763	1763	1763	0
530	20240216	103800	13651074	1763	1763	1763	1763	0
531	20240216	103700	13651074	1763	1763	1763	1763	0
532	20240216	103600	13651074	1763	1763	1763	1763	0
533	20240216	103500	13651074	1763	1763	1763	1763	0
534	20240216	103400	13651074	1763	1763	1763	1763	0
535	20240216	103300	13651074	1763	1763	1763	1763	0
536	20240216	103200	13651074	1763	1763	1763	1763	0
537	20240216	103100	13651074	1763	1763	1763	1763	0
538	20240216	103000	13651074	1763	1763	1763	1763	2
539	20240216	102900	13647548	1771	1771	1771	1771	4
540	20240216	102800	13640464	1763	1764	1764	1763	110
541	20240216	102700	13446445	1764	1764	1764	1764	0
542	20240216	102600	13446445	1764	1764	1764	1764	0
543	20240216	102500	13446445	1764	1764	1764	1764	0
544	20240216	102400	13446445	1764	1771	1771	1764	111
545	20240216	102300	13250151	1772	1772	1772	1772	0
546	20240216	102200	13250151	1772	1772	1772	1772	0
547	20240216	102100	13250151	1772	1772	1772	1772	0
548	20240216	102000	13250151	1772	1772	1772	1772	0
549	20240216	101900	13250151	1772	1772	1772	1772	0
550	20240216	101800	13250151	1772	1772	1772	1772	0
551	20240216	101700	13250151	1772	1772	1772	1772	0
552	20240216	101600	13250151	1772	1772	1772	1772	0
553	20240216	101500	13250151	1772	1772	1772	1772	0
554	20240216	101400	13250151	1772	1772	1772	1772	0
555	20240216	101300	13250151	1772	1772	1772	1772	0
556	20240216	101200	13250151	1772	1772	1772	1772	0
557	20240216	101100	13250151	1772	1772	1772	1772	0
558	20240216	101000	13250151	1772	1772	1772	1772	0
559	20240216	100900	13250151	1772	1772	1772	1772	0
560	20240216	100800	13250151	1772	1772	1772	1772	0
561	20240216	100700	13250151	1772	1772	1772	1772	0
562	20240216	100600	13250151	1772	1772	1772	1772	0
563	20240216	100500	13250151	1772	1772	1772	1772	0
564	20240216	100400	13250151	1772	1771	1772	1771	3
565	20240216	100300	13244836	1772	1772	1772	1772	0
566	20240216	100200	13244836	1772	1772	1772	1772	0
567	20240216	100100	13244836	1772	1772	1772	1772	0
568	20240216	100000	13244836	1772	1772	1772	1771	48
569	20240216	095900	13159781	1771	1771	1771	1771	0
570	20240216	095800	13159781	1771	1771	1771	1771	1
571	20240216	095700	13158010	1771	1764	1771	1764	10
572	20240216	095600	13140363	1764	1766	1772	1764	33
573	20240216	095500	13081914	1772	1770	1772	1764	8
574	20240216	095400	13067748	1764	1764	1764	1764	0
575	20240216	095300	13067748	1764	1770	1770	1764	2
576	20240216	095200	13064214	1770	1770	1770	1770	0
577	20240216	095100	13064214	1770	1770	1770	1770	0
578	20240216	095000	13064214	1770	1770	1770	1770	2
579	20240216	094900	13060674	1764	1764	1764	1764	0
580	20240216	094800	13060674	1764	1764	1764	1764	0
581	20240216	094700	13060674	1764	1764	1764	1764	0
582	20240216	094600	13060674	1764	1764	1764	1764	1
583	20240216	094500	13058910	1771	1771	1771	1771	1
584	20240216	094400	13057139	1764	1764	1764	1764	157
585	20240216	094300	12780191	1772	1772	1772	1772	0
586	20240216	094200	12780191	1772	1772	1772	1772	0
587	20240216	094100	12780191	1772	1772	1772	1772	1
588	20240216	094000	12778419	1772	1772	1772	1772	0
589	20240216	093900	12778419	1772	1772	1772	1772	10
590	20240216	093800	12760699	1772	1772	1772	1772	0
591	20240216	093700	12760699	1772	1772	1772	1772	0
592	20240216	093600	12760699	1772	1772	1772	1772	0
593	20240216	093500	12760699	1772	1763	1772	1763	295
594	20240216	093400	12240587	1763	1763	1763	1763	15
595	20240216	093300	12214142	1763	1763	1763	1763	0
596	20240216	093200	12214142	1763	1763	1763	1763	0
597	20240216	093100	12214142	1763	1763	1763	1763	0
598	20240216	093000	12214142	1763	1763	1763	1763	117
599	20240216	092900	12007871	1763	1763	1763	1763	0
600	20240216	092800	12007871	1763	1763	1763	1763	3
601	20240216	092700	12002582	1758	1758	1758	1758	0
602	20240216	092600	12002582	1758	1758	1758	1758	0
603	20240216	092500	12002582	1758	1758	1758	1758	98
604	20240216	092400	11830298	1758	1758	1758	1758	0
605	20240216	092300	11830298	1758	1755	1758	1755	111
606	20240216	092200	11635460	1760	1760	1760	1760	0
607	20240216	092100	11635460	1760	1760	1760	1760	10
608	20240216	092000	11617860	1761	1761	1761	1761	26
609	20240216	091900	11572074	1774	1774	1774	1774	0
610	20240216	091800	11572074	1774	1774	1774	1774	0
611	20240216	091700	11572074	1774	1774	1774	1774	0
612	20240216	091600	11572074	1774	1774	1774	1774	0
613	20240216	091500	11572074	1774	1774	1774	1774	0
614	20240216	091400	11572074	1774	1774	1774	1774	0
615	20240216	091300	11572074	1774	1774	1774	1774	0
616	20240216	091200	11572074	1774	1774	1774	1774	0
617	20240216	091100	11572074	1774	1767	1774	1755	4184
618	20240216	091000	4207070	1767	1767	1767	1767	0
619	20240216	090900	4207070	1767	1767	1767	1767	0
620	20240216	090800	4207070	1767	1767	1767	1767	0
621	20240216	090700	4207070	1767	1767	1767	1767	0
622	20240216	090600	4207070	1767	1767	1767	1767	0
623	20240216	090500	4207070	1767	1779	1781	1767	641
624	20240216	090400	3067613	1767	1768	1768	1767	269
625	20240216	090300	2592274	1767	1767	1767	1767	2
626	20240216	090200	2588740	1767	1767	1767	1767	0
627	20240216	090100	2588740	1767	1767	1767	1767	554
628	20240216	090000	1609822	1783	1784	1784	1783	873