KissMeData/223310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204000	41722377	1579	1579	1579	1579	2003
3	20240216	203900	41722377	1579	1579	1579	1579	0
4	20240216	203800	41722377	1579	1579	1579	1579	0
5	20240216	203700	41722377	1579	1579	1579	1579	0
6	20240216	203600	41722377	1579	1579	1579	1579	0
7	20240216	203500	41722377	1579	1579	1579	1579	0
8	20240216	203400	41722377	1579	1579	1579	1579	0
9	20240216	203300	41722377	1579	1579	1579	1579	0
10	20240216	203200	41722377	1579	1579	1579	1579	0
11	20240216	203100	41722377	1579	1579	1579	1579	0
12	20240216	203000	41722377	1579	1579	1579	1579	0
13	20240216	202900	41722377	1579	1579	1579	1579	0
14	20240216	202800	41722377	1579	1579	1579	1579	0
15	20240216	202700	41722377	1579	1579	1579	1579	0
16	20240216	202600	41722377	1579	1579	1579	1579	0
17	20240216	202500	41722377	1579	1579	1579	1579	0
18	20240216	202400	41722377	1579	1579	1579	1579	0
19	20240216	202300	41722377	1579	1579	1579	1579	0
20	20240216	202200	41722377	1579	1579	1579	1579	0
21	20240216	202100	41722377	1579	1579	1579	1579	0
22	20240216	202000	41722377	1579	1579	1579	1579	0
23	20240216	201900	41722377	1579	1579	1579	1579	0
24	20240216	201800	41722377	1579	1579	1579	1579	0
25	20240216	201700	41722377	1579	1579	1579	1579	0
26	20240216	201600	41722377	1579	1579	1579	1579	0
27	20240216	201500	41722377	1579	1579	1579	1579	0
28	20240216	201400	41722377	1579	1579	1579	1579	0
29	20240216	201300	41722377	1579	1579	1579	1579	0
30	20240216	201200	41722377	1579	1579	1579	1579	0
31	20240216	201100	41722377	1579	1579	1579	1579	0
32	20240216	201000	41722377	1579	1579	1579	1579	2003
33	20240216	200900	41722377	1579	1579	1579	1579	0
34	20240216	200800	41722377	1579	1579	1579	1579	0
35	20240216	200700	41722377	1579	1579	1579	1579	0
36	20240216	200600	41722377	1579	1579	1579	1579	0
37	20240216	200500	41722377	1579	1579	1579	1579	0
38	20240216	200400	41722377	1579	1579	1579	1579	0
39	20240216	200300	41722377	1579	1579	1579	1579	0
40	20240216	200200	41722377	1579	1579	1579	1579	0
41	20240216	200100	41722377	1579	1579	1579	1579	0
42	20240216	200000	41722377	1579	1579	1579	1579	0
43	20240216	195900	41722377	1579	1579	1579	1579	0
44	20240216	195800	41722377	1579	1579	1579	1579	0
45	20240216	195700	41722377	1579	1579	1579	1579	0
46	20240216	195600	41722377	1579	1579	1579	1579	0
47	20240216	195500	41722377	1579	1579	1579	1579	0
48	20240216	195400	41722377	1579	1579	1579	1579	0
49	20240216	195300	41722377	1579	1579	1579	1579	0
50	20240216	195200	41722377	1579	1579	1579	1579	0
51	20240216	195100	41722377	1579	1579	1579	1579	0
52	20240216	195000	41722377	1579	1579	1579	1579	0
53	20240216	194900	41722377	1579	1579	1579	1579	0
54	20240216	194800	41722377	1579	1579	1579	1579	0
55	20240216	194700	41722377	1579	1579	1579	1579	0
56	20240216	194600	41722377	1579	1579	1579	1579	0
57	20240216	194500	41722377	1579	1579	1579	1579	0
58	20240216	194400	41722377	1579	1579	1579	1579	0
59	20240216	194300	41722377	1579	1579	1579	1579	0
60	20240216	194200	41722377	1579	1579	1579	1579	0
61	20240216	194100	41722377	1579	1579	1579	1579	0
62	20240216	194000	41722377	1579	1579	1579	1579	2003
63	20240216	193900	41722377	1579	1579	1579	1579	0
64	20240216	193800	41722377	1579	1579	1579	1579	0
65	20240216	193700	41722377	1579	1579	1579	1579	0
66	20240216	193600	41722377	1579	1579	1579	1579	0
67	20240216	193500	41722377	1579	1579	1579	1579	0
68	20240216	193400	41722377	1579	1579	1579	1579	0
69	20240216	193300	41722377	1579	1579	1579	1579	0
70	20240216	193200	41722377	1579	1579	1579	1579	0
71	20240216	193100	41722377	1579	1579	1579	1579	0
72	20240216	193000	41722377	1579	1579	1579	1579	0
73	20240216	192900	41722377	1579	1579	1579	1579	0
74	20240216	192800	41722377	1579	1579	1579	1579	0
75	20240216	192700	41722377	1579	1579	1579	1579	0
76	20240216	192600	41722377	1579	1579	1579	1579	0
77	20240216	192500	41722377	1579	1579	1579	1579	0
78	20240216	192400	41722377	1579	1579	1579	1579	0
79	20240216	192300	41722377	1579	1579	1579	1579	0
80	20240216	192200	41722377	1579	1579	1579	1579	0
81	20240216	192100	41722377	1579	1579	1579	1579	0
82	20240216	192000	41722377	1579	1579	1579	1579	0
83	20240216	191900	41722377	1579	1579	1579	1579	0
84	20240216	191800	41722377	1579	1579	1579	1579	0
85	20240216	191700	41722377	1579	1579	1579	1579	0
86	20240216	191600	41722377	1579	1579	1579	1579	0
87	20240216	191500	41722377	1579	1579	1579	1579	0
88	20240216	191400	41722377	1579	1579	1579	1579	0
89	20240216	191300	41722377	1579	1579	1579	1579	0
90	20240216	191200	41722377	1579	1579	1579	1579	0
91	20240216	191100	41722377	1579	1579	1579	1579	0
92	20240216	191000	41722377	1579	1579	1579	1579	2003
93	20240216	190900	41722377	1579	1579	1579	1579	0
94	20240216	190800	41722377	1579	1579	1579	1579	0
95	20240216	190700	41722377	1579	1579	1579	1579	0
96	20240216	190600	41722377	1579	1579	1579	1579	0
97	20240216	190500	41722377	1579	1579	1579	1579	0
98	20240216	190400	41722377	1579	1579	1579	1579	0
99	20240216	190300	41722377	1579	1579	1579	1579	0
100	20240216	190200	41722377	1579	1579	1579	1579	0
101	20240216	190100	41722377	1579	1579	1579	1579	0
102	20240216	190000	41722377	1579	1579	1579	1579	0
103	20240216	185900	41722377	1579	1579	1579	1579	0
104	20240216	185800	41722377	1579	1579	1579	1579	0
105	20240216	185700	41722377	1579	1579	1579	1579	0
106	20240216	185600	41722377	1579	1579	1579	1579	0
107	20240216	185500	41722377	1579	1579	1579	1579	0
108	20240216	185400	41722377	1579	1579	1579	1579	0
109	20240216	185300	41722377	1579	1579	1579	1579	0
110	20240216	185200	41722377	1579	1579	1579	1579	0
111	20240216	185100	41722377	1579	1579	1579	1579	0
112	20240216	185000	41722377	1579	1579	1579	1579	0
113	20240216	184900	41722377	1579	1579	1579	1579	0
114	20240216	184800	41722377	1579	1579	1579	1579	0
115	20240216	184700	41722377	1579	1579	1579	1579	0
116	20240216	184600	41722377	1579	1579	1579	1579	0
117	20240216	184500	41722377	1579	1579	1579	1579	0
118	20240216	184400	41722377	1579	1579	1579	1579	0
119	20240216	184300	41722377	1579	1579	1579	1579	0
120	20240216	184200	41722377	1579	1579	1579	1579	0
121	20240216	184100	41722377	1579	1579	1579	1579	0
122	20240216	184000	41722377	1579	1579	1579	1579	2003
123	20240216	183900	41722377	1579	1579	1579	1579	0
124	20240216	183800	41722377	1579	1579	1579	1579	0
125	20240216	183700	41722377	1579	1579	1579	1579	0
126	20240216	183600	41722377	1579	1579	1579	1579	0
127	20240216	183500	41722377	1579	1579	1579	1579	0
128	20240216	183400	41722377	1579	1579	1579	1579	0
129	20240216	183300	41722377	1579	1579	1579	1579	0
130	20240216	183200	41722377	1579	1579	1579	1579	0
131	20240216	183100	41722377	1579	1579	1579	1579	0
132	20240216	183000	41722377	1579	1579	1579	1579	0
133	20240216	182900	41722377	1579	1579	1579	1579	0
134	20240216	182800	41722377	1579	1579	1579	1579	0
135	20240216	182700	41722377	1579	1579	1579	1579	0
136	20240216	182600	41722377	1579	1579	1579	1579	0
137	20240216	182500	41722377	1579	1579	1579	1579	0
138	20240216	182400	41722377	1579	1579	1579	1579	0
139	20240216	182300	41722377	1579	1579	1579	1579	0
140	20240216	182200	41722377	1579	1579	1579	1579	0
141	20240216	182100	41722377	1579	1579	1579	1579	0
142	20240216	182000	41722377	1579	1579	1579	1579	0
143	20240216	181900	41722377	1579	1579	1579	1579	0
144	20240216	181800	41722377	1579	1579	1579	1579	0
145	20240216	181700	41722377	1579	1579	1579	1579	0
146	20240216	181600	41722377	1579	1579	1579	1579	0
147	20240216	181500	41722377	1579	1579	1579	1579	0
148	20240216	181400	41722377	1579	1579	1579	1579	0
149	20240216	181300	41722377	1579	1579	1579	1579	0
150	20240216	181200	41722377	1579	1579	1579	1579	0
151	20240216	181100	41722377	1579	1579	1579	1579	0
152	20240216	181000	41722377	1579	1579	1579	1579	2003
153	20240216	180900	41722377	1579	1579	1579	1579	0
154	20240216	180800	41722377	1579	1579	1579	1579	0
155	20240216	180700	41722377	1579	1579	1579	1579	0
156	20240216	180600	41722377	1579	1579	1579	1579	0
157	20240216	180500	41722377	1579	1579	1579	1579	0
158	20240216	180400	41722377	1579	1579	1579	1579	0
159	20240216	180300	41722377	1579	1579	1579	1579	0
160	20240216	180200	41722377	1579	1579	1579	1579	0
161	20240216	180100	41722377	1579	1579	1579	1579	0
162	20240216	180000	41722377	1579	1579	1579	1579	0
163	20240216	175900	41722377	1579	1579	1579	1579	0
164	20240216	175800	41722377	1579	1579	1579	1579	0
165	20240216	175700	41722377	1579	1579	1579	1579	0
166	20240216	175600	41722377	1579	1579	1579	1579	0
167	20240216	175500	41722377	1579	1579	1579	1579	0
168	20240216	175400	41722377	1579	1579	1579	1579	0
169	20240216	175300	41722377	1579	1579	1579	1579	0
170	20240216	175200	41722377	1579	1579	1579	1579	0
171	20240216	175100	41722377	1579	1579	1579	1579	0
172	20240216	175000	41722377	1579	1579	1579	1579	0
173	20240216	174900	41722377	1579	1579	1579	1579	0
174	20240216	174800	41722377	1579	1579	1579	1579	0
175	20240216	174700	41722377	1579	1579	1579	1579	0
176	20240216	174600	41722377	1579	1579	1579	1579	0
177	20240216	174500	41722377	1579	1579	1579	1579	0
178	20240216	174400	41722377	1579	1579	1579	1579	0
179	20240216	174300	41722377	1579	1579	1579	1579	0
180	20240216	174200	41722377	1579	1579	1579	1579	0
181	20240216	174100	41722377	1579	1579	1579	1579	0
182	20240216	174000	41722377	1579	1579	1579	1579	2003
183	20240216	173900	41722377	1579	1579	1579	1579	0
184	20240216	173800	41722377	1579	1579	1579	1579	0
185	20240216	173700	41722377	1579	1579	1579	1579	0
186	20240216	173600	41722377	1579	1579	1579	1579	0
187	20240216	173500	41722377	1579	1579	1579	1579	0
188	20240216	173400	41722377	1579	1579	1579	1579	0
189	20240216	173300	41722377	1579	1579	1579	1579	0
190	20240216	173200	41722377	1579	1579	1579	1579	0
191	20240216	173100	41722377	1579	1579	1579	1579	0
192	20240216	173000	41722377	1579	1579	1579	1579	0
193	20240216	172900	41722377	1579	1579	1579	1579	0
194	20240216	172800	41722377	1579	1579	1579	1579	0
195	20240216	172700	41722377	1579	1579	1579	1579	0
196	20240216	172600	41722377	1579	1579	1579	1579	0
197	20240216	172500	41722377	1579	1579	1579	1579	0
198	20240216	172400	41722377	1579	1579	1579	1579	0
199	20240216	172300	41722377	1579	1579	1579	1579	0
200	20240216	172200	41722377	1579	1579	1579	1579	0
201	20240216	172100	41722377	1579	1579	1579	1579	0
202	20240216	172000	41722377	1579	1579	1579	1579	0
203	20240216	171900	41722377	1579	1579	1579	1579	0
204	20240216	171800	41722377	1579	1579	1579	1579	0
205	20240216	171700	41722377	1579	1579	1579	1579	0
206	20240216	171600	41722377	1579	1579	1579	1579	0
207	20240216	171500	41722377	1579	1579	1579	1579	0
208	20240216	171400	41722377	1579	1579	1579	1579	0
209	20240216	171300	41722377	1579	1579	1579	1579	0
210	20240216	171200	41722377	1579	1579	1579	1579	0
211	20240216	171100	41722377	1579	1579	1579	1579	0
212	20240216	171000	41722377	1579	1579	1579	1579	2003
213	20240216	170900	41722377	1579	1579	1579	1579	0
214	20240216	170800	41722377	1579	1579	1579	1579	0
215	20240216	170700	41722377	1579	1579	1579	1579	0
216	20240216	170600	41722377	1579	1579	1579	1579	0
217	20240216	170500	41722377	1579	1579	1579	1579	0
218	20240216	170400	41722377	1579	1579	1579	1579	0
219	20240216	170300	41722377	1579	1579	1579	1579	0
220	20240216	170200	41722377	1579	1579	1579	1579	0
221	20240216	170100	41722377	1579	1579	1579	1579	0
222	20240216	170000	41722377	1579	1579	1579	1579	0
223	20240216	165900	41722377	1579	1579	1579	1579	0
224	20240216	165800	41722377	1579	1579	1579	1579	0
225	20240216	165700	41722377	1579	1579	1579	1579	0
226	20240216	165600	41722377	1579	1579	1579	1579	0
227	20240216	165500	41722377	1579	1579	1579	1579	0
228	20240216	165400	41722377	1579	1579	1579	1579	0
229	20240216	165300	41722377	1579	1579	1579	1579	0
230	20240216	165200	41722377	1579	1579	1579	1579	0
231	20240216	165100	41722377	1579	1579	1579	1579	0
232	20240216	165000	41722377	1579	1579	1579	1579	0
233	20240216	164900	41722377	1579	1579	1579	1579	0
234	20240216	164800	41722377	1579	1579	1579	1579	0
235	20240216	164700	41722377	1579	1579	1579	1579	0
236	20240216	164600	41722377	1579	1579	1579	1579	0
237	20240216	164500	41722377	1579	1579	1579	1579	0
238	20240216	164400	41722377	1579	1579	1579	1579	0
239	20240216	164300	41722377	1579	1579	1579	1579	0
240	20240216	164200	41722377	1579	1579	1579	1579	0
241	20240216	164100	41722377	1579	1579	1579	1579	0
242	20240216	164000	41722377	1579	1579	1579	1579	2003
243	20240216	163900	41722377	1579	1579	1579	1579	0
244	20240216	163800	41722377	1579	1579	1579	1579	0
245	20240216	163700	41722377	1579	1579	1579	1579	0
246	20240216	163600	41722377	1579	1579	1579	1579	0
247	20240216	163500	41722377	1579	1579	1579	1579	0
248	20240216	163400	41722377	1579	1579	1579	1579	0
249	20240216	163300	41722377	1579	1579	1579	1579	0
250	20240216	163200	41722377	1579	1579	1579	1579	0
251	20240216	163100	41722377	1579	1579	1579	1579	0
252	20240216	163000	41722377	1579	1579	1579	1579	0
253	20240216	162900	41722377	1579	1579	1579	1579	0
254	20240216	162800	41722377	1579	1579	1579	1579	0
255	20240216	162700	41722377	1579	1579	1579	1579	0
256	20240216	162600	41722377	1579	1579	1579	1579	0
257	20240216	162500	41722377	1579	1579	1579	1579	0
258	20240216	162400	41722377	1579	1579	1579	1579	0
259	20240216	162300	41722377	1579	1579	1579	1579	0
260	20240216	162200	41722377	1579	1579	1579	1579	0
261	20240216	162100	41722377	1579	1579	1579	1579	0
262	20240216	162000	41722377	1579	1579	1579	1579	0
263	20240216	161900	41722377	1579	1579	1579	1579	0
264	20240216	161800	41722377	1579	1579	1579	1579	0
265	20240216	161700	41722377	1579	1579	1579	1579	0
266	20240216	161600	41722377	1579	1579	1579	1579	0
267	20240216	161500	41722377	1579	1579	1579	1579	0
268	20240216	161400	41722377	1579	1579	1579	1579	0
269	20240216	161300	41722377	1579	1579	1579	1579	0
270	20240216	161200	41722377	1579	1579	1579	1579	0
271	20240216	161100	41722377	1579	1579	1579	1579	0
272	20240216	161000	41722377	1579	1579	1579	1579	2003
273	20240216	160900	41722377	1579	1579	1579	1579	0
274	20240216	160800	41722377	1579	1579	1579	1579	0
275	20240216	160700	41722377	1579	1579	1579	1579	0
276	20240216	160600	41722377	1579	1579	1579	1579	0
277	20240216	160500	41722377	1579	1579	1579	1579	0
278	20240216	160400	41722377	1579	1579	1579	1579	0
279	20240216	160300	41722377	1579	1579	1579	1579	0
280	20240216	160200	41722377	1579	1579	1579	1579	0
281	20240216	160100	41722377	1579	1579	1579	1579	0
282	20240216	160000	41722377	1579	1579	1579	1579	0
283	20240216	155900	41722377	1579	1579	1579	1579	0
284	20240216	155800	41722377	1579	1579	1579	1579	0
285	20240216	155700	41722377	1579	1579	1579	1579	0
286	20240216	155600	41722377	1579	1579	1579	1579	0
287	20240216	155500	41722377	1579	1579	1579	1579	0
288	20240216	155400	41722377	1579	1579	1579	1579	0
289	20240216	155300	41722377	1579	1579	1579	1579	0
290	20240216	155200	41722377	1579	1579	1579	1579	0
291	20240216	155100	41722377	1579	1579	1579	1579	0
292	20240216	155000	41722377	1579	1579	1579	1579	0
293	20240216	154900	41722377	1579	1579	1579	1579	0
294	20240216	154800	41722377	1579	1579	1579	1579	0
295	20240216	154700	41722377	1579	1579	1579	1579	0
296	20240216	154600	41722377	1579	1579	1579	1579	0
297	20240216	154500	41722377	1579	1579	1579	1579	0
298	20240216	154400	41722377	1579	1579	1579	1579	0
299	20240216	154300	41722377	1579	1579	1579	1579	0
300	20240216	154200	41722377	1579	1579	1579	1579	0
301	20240216	154100	41722377	1579	1579	1579	1579	0
302	20240216	154000	41722377	1579	1579	1579	1579	2003
303	20240216	153900	41722377	1579	1579	1579	1579	0
304	20240216	153800	41722377	1579	1579	1579	1579	0
305	20240216	153700	41722377	1579	1579	1579	1579	0
306	20240216	153600	41722377	1579	1579	1579	1579	0
307	20240216	153500	41722377	1579	1579	1579	1579	0
308	20240216	153400	41722377	1579	1579	1579	1579	0
309	20240216	153300	41722377	1579	1579	1579	1579	0
310	20240216	153200	41722377	1579	1579	1579	1579	0
311	20240216	153100	41722377	1579	1579	1579	1579	0
312	20240216	153000	41722377	1579	1579	1579	1579	2003
313	20240216	152900	38559640	1580	1580	1580	1580	0
314	20240216	152800	38559640	1580	1580	1580	1580	0
315	20240216	152700	38559640	1580	1580	1580	1580	0
316	20240216	152600	38559640	1580	1580	1580	1580	0
317	20240216	152500	38559640	1580	1580	1580	1580	0
318	20240216	152400	38559640	1580	1580	1580	1580	0
319	20240216	152300	38559640	1580	1580	1580	1580	0
320	20240216	152200	38559640	1580	1580	1580	1580	0
321	20240216	152100	38559640	1580	1580	1580	1580	0
322	20240216	152000	38559640	1580	1580	1580	1580	0
323	20240216	151900	38559640	1580	1580	1580	1580	0
324	20240216	151800	38559640	1580	1580	1580	1580	0
325	20240216	151700	38559640	1580	1580	1580	1580	0
326	20240216	151600	38559640	1580	1580	1580	1580	2
327	20240216	151500	38556480	1580	1580	1580	1580	0
328	20240216	151400	38556480	1580	1580	1580	1580	0
329	20240216	151300	38556480	1580	1580	1580	1580	0
330	20240216	151200	38556480	1580	1580	1580	1580	0
331	20240216	151100	38556480	1580	1576	1580	1569	1412
332	20240216	151000	36331766	1579	1579	1579	1579	2736
333	20240216	150900	32011622	1580	1580	1580	1580	5
334	20240216	150800	32003722	1580	1580	1580	1580	0
335	20240216	150700	32003722	1580	1580	1580	1580	0
336	20240216	150600	32003722	1580	1580	1580	1580	2
337	20240216	150500	32000562	1579	1579	1579	1579	0
338	20240216	150400	32000562	1579	1579	1579	1579	612
339	20240216	150300	31034214	1579	1579	1579	1579	0
340	20240216	150200	31034214	1579	1579	1579	1579	0
341	20240216	150100	31034214	1579	1576	1579	1576	316
342	20240216	150000	30536175	1576	1576	1576	1576	197
343	20240216	145900	30225703	1576	1576	1576	1576	0
344	20240216	145800	30225703	1576	1576	1576	1576	33
345	20240216	145700	30173695	1579	1579	1579	1579	0
346	20240216	145600	30173695	1579	1579	1579	1577	20
347	20240216	145500	30142125	1579	1579	1579	1579	100
348	20240216	145400	29984225	1579	1579	1579	1579	3
349	20240216	145300	29979488	1579	1577	1579	1577	41
350	20240216	145200	29914756	1577	1576	1577	1576	508
351	20240216	145100	29114144	1575	1574	1575	1574	32
352	20240216	145000	29063750	1574	1572	1574	1572	8
353	20240216	144900	29051168	1572	1571	1572	1571	5
354	20240216	144800	29043312	1570	1570	1570	1570	0
355	20240216	144700	29043312	1570	1569	1570	1569	365
356	20240216	144600	28470362	1570	1570	1570	1570	0
357	20240216	144500	28470362	1570	1570	1570	1570	0
358	20240216	144400	28470362	1570	1570	1570	1570	0
359	20240216	144300	28470362	1570	1570	1570	1570	0
360	20240216	144200	28470362	1570	1570	1570	1570	0
361	20240216	144100	28470362	1570	1570	1570	1570	0
362	20240216	144000	28470362	1570	1570	1570	1570	504
363	20240216	143900	27679082	1569	1569	1569	1569	27
364	20240216	143800	27636719	1570	1570	1570	1570	0
365	20240216	143700	27636719	1570	1570	1570	1570	0
366	20240216	143600	27636719	1570	1570	1570	1570	0
367	20240216	143500	27636719	1570	1570	1570	1570	0
368	20240216	143400	27636719	1570	1570	1570	1570	0
369	20240216	143300	27636719	1570	1570	1570	1570	0
370	20240216	143200	27636719	1570	1570	1570	1570	0
371	20240216	143100	27636719	1570	1570	1570	1570	153
372	20240216	143000	27396509	1570	1570	1570	1570	0
373	20240216	142900	27396509	1570	1570	1570	1570	0
374	20240216	142800	27396509	1570	1570	1570	1570	0
375	20240216	142700	27396509	1570	1570	1570	1570	0
376	20240216	142600	27396509	1570	1570	1570	1570	0
377	20240216	142500	27396509	1570	1570	1570	1570	0
378	20240216	142400	27396509	1570	1570	1570	1570	0
379	20240216	142300	27396509	1570	1570	1570	1570	1
380	20240216	142200	27394939	1570	1570	1570	1570	0
381	20240216	142100	27394939	1570	1570	1570	1570	128
382	20240216	142000	27193979	1570	1570	1570	1570	92
383	20240216	141900	27049539	1569	1569	1569	1569	0
384	20240216	141800	27049539	1569	1569	1569	1569	0
385	20240216	141700	27049539	1569	1569	1569	1569	0
386	20240216	141600	27049539	1569	1569	1569	1569	0
387	20240216	141500	27049539	1569	1569	1569	1569	2
388	20240216	141400	27046401	1569	1569	1569	1569	0
389	20240216	141300	27046401	1569	1569	1569	1569	0
390	20240216	141200	27046401	1569	1569	1569	1569	193
391	20240216	141100	26743584	1569	1569	1569	1569	0
392	20240216	141000	26743584	1569	1569	1569	1569	0
393	20240216	140900	26743584	1569	1569	1569	1569	1
394	20240216	140800	26742015	1569	1569	1569	1569	0
395	20240216	140700	26742015	1569	1569	1569	1569	0
396	20240216	140600	26742015	1569	1569	1569	1569	1
397	20240216	140500	26740446	1568	1568	1568	1568	0
398	20240216	140400	26740446	1568	1568	1568	1568	0
399	20240216	140300	26740446	1568	1568	1568	1568	0
400	20240216	140200	26740446	1568	1568	1568	1568	0
401	20240216	140100	26740446	1568	1568	1568	1568	0
402	20240216	140000	26740446	1568	1568	1568	1568	112
403	20240216	135900	26564830	1568	1568	1568	1568	0
404	20240216	135800	26564830	1568	1568	1568	1568	0
405	20240216	135700	26564830	1568	1568	1568	1568	0
406	20240216	135600	26564830	1568	1567	1568	1567	1000
407	20240216	135500	24997604	1564	1564	1564	1564	0
408	20240216	135400	24997604	1564	1564	1564	1564	0
409	20240216	135300	24997604	1564	1564	1564	1564	0
410	20240216	135200	24997604	1564	1564	1564	1564	10
411	20240216	135100	24981964	1564	1564	1564	1564	0
412	20240216	135000	24981964	1564	1564	1564	1564	0
413	20240216	134900	24981964	1564	1564	1564	1564	0
414	20240216	134800	24981964	1564	1564	1564	1564	2
415	20240216	134700	24978836	1567	1567	1567	1567	0
416	20240216	134600	24978836	1567	1567	1567	1567	0
417	20240216	134500	24978836	1567	1567	1567	1567	0
418	20240216	134400	24978836	1567	1567	1567	1567	300
419	20240216	134300	24508736	1567	1567	1567	1567	0
420	20240216	134200	24508736	1567	1567	1567	1567	0
421	20240216	134100	24508736	1567	1567	1567	1567	0
422	20240216	134000	24508736	1567	1567	1567	1567	93
423	20240216	133900	24363005	1567	1567	1567	1567	0
424	20240216	133800	24363005	1567	1567	1567	1567	70
425	20240216	133700	24253315	1567	1567	1567	1567	0
426	20240216	133600	24253315	1567	1567	1567	1567	0
427	20240216	133500	24253315	1567	1567	1567	1567	100
428	20240216	133400	24096615	1567	1567	1567	1567	0
429	20240216	133300	24096615	1567	1567	1567	1567	0
430	20240216	133200	24096615	1567	1567	1567	1567	10
431	20240216	133100	24080945	1567	1567	1567	1567	0
432	20240216	133000	24080945	1567	1567	1567	1567	0
433	20240216	132900	24080945	1567	1567	1567	1567	0
434	20240216	132800	24080945	1567	1567	1567	1567	0
435	20240216	132700	24080945	1567	1567	1567	1567	0
436	20240216	132600	24080945	1567	1567	1567	1567	0
437	20240216	132500	24080945	1567	1567	1567	1567	0
438	20240216	132400	24080945	1567	1567	1567	1567	0
439	20240216	132300	24080945	1567	1567	1567	1567	0
440	20240216	132200	24080945	1567	1567	1567	1567	0
441	20240216	132100	24080945	1567	1567	1567	1567	0
442	20240216	132000	24080945	1567	1567	1567	1567	93
443	20240216	131900	23935214	1561	1561	1561	1561	0
444	20240216	131800	23935214	1561	1561	1561	1561	150
445	20240216	131700	23701064	1562	1562	1562	1562	150
446	20240216	131600	23466764	1561	1561	1561	1561	0
447	20240216	131500	23466764	1561	1561	1561	1561	0
448	20240216	131400	23466764	1561	1561	1561	1561	0
449	20240216	131300	23466764	1561	1561	1561	1561	0
450	20240216	131200	23466764	1561	1561	1561	1561	0
451	20240216	131100	23466764	1561	1561	1561	1561	0
452	20240216	131000	23466764	1561	1561	1561	1561	0
453	20240216	130900	23466764	1561	1561	1561	1561	0
454	20240216	130800	23466764	1561	1561	1561	1561	0
455	20240216	130700	23466764	1561	1561	1561	1561	0
456	20240216	130600	23466764	1561	1561	1561	1561	0
457	20240216	130500	23466764	1561	1561	1561	1561	0
458	20240216	130400	23466764	1561	1561	1561	1561	245
459	20240216	130300	23084319	1561	1561	1561	1561	0
460	20240216	130200	23084319	1561	1561	1561	1561	0
461	20240216	130100	23084319	1561	1562	1562	1561	20
462	20240216	130000	23053082	1567	1567	1567	1567	93
463	20240216	125900	22907351	1562	1562	1562	1562	50
464	20240216	125800	22829251	1567	1567	1567	1567	0
465	20240216	125700	22829251	1567	1567	1567	1567	0
466	20240216	125600	22829251	1567	1567	1567	1567	0
467	20240216	125500	22829251	1567	1567	1567	1567	0
468	20240216	125400	22829251	1567	1567	1567	1567	0
469	20240216	125300	22829251	1567	1567	1567	1567	0
470	20240216	125200	22829251	1567	1567	1567	1567	0
471	20240216	125100	22829251	1567	1567	1567	1567	0
472	20240216	125000	22829251	1567	1567	1567	1567	0
473	20240216	124900	22829251	1567	1567	1567	1567	0
474	20240216	124800	22829251	1567	1567	1567	1567	1
475	20240216	124700	22827684	1562	1562	1562	1562	0
476	20240216	124600	22827684	1562	1562	1562	1562	0
477	20240216	124500	22827684	1562	1562	1562	1562	0
478	20240216	124400	22827684	1562	1562	1562	1562	0
479	20240216	124300	22827684	1562	1562	1562	1562	153
480	20240216	124200	22588698	1562	1562	1562	1562	0
481	20240216	124100	22588698	1562	1562	1562	1562	22
482	20240216	124000	22554334	1567	1567	1567	1567	93
483	20240216	123900	22408603	1567	1567	1567	1567	0
484	20240216	123800	22408603	1567	1567	1567	1567	0
485	20240216	123700	22408603	1567	1567	1567	1567	0
486	20240216	123600	22408603	1567	1567	1567	1567	0
487	20240216	123500	22408603	1567	1567	1567	1567	34
488	20240216	123400	22355325	1568	1568	1568	1568	0
489	20240216	123300	22355325	1568	1568	1568	1568	0
490	20240216	123200	22355325	1568	1568	1568	1568	0
491	20240216	123100	22355325	1568	1568	1568	1568	0
492	20240216	123000	22355325	1568	1568	1568	1568	0
493	20240216	122900	22355325	1568	1568	1568	1568	0
494	20240216	122800	22355325	1568	1568	1568	1568	0
495	20240216	122700	22355325	1568	1568	1568	1568	0
496	20240216	122600	22355325	1568	1568	1568	1568	0
497	20240216	122500	22355325	1568	1568	1568	1568	0
498	20240216	122400	22355325	1568	1568	1568	1568	3
499	20240216	122300	22350621	1568	1568	1568	1568	0
500	20240216	122200	22350621	1568	1568	1568	1568	0
501	20240216	122100	22350621	1568	1568	1568	1568	0
502	20240216	122000	22350621	1568	1562	1568	1562	62
503	20240216	121900	22253469	1562	1562	1562	1562	1
504	20240216	121800	22251907	1561	1561	1561	1561	49
505	20240216	121700	22175418	1567	1567	1567	1567	0
506	20240216	121600	22175418	1567	1567	1567	1567	0
507	20240216	121500	22175418	1567	1567	1567	1567	0
508	20240216	121400	22175418	1567	1567	1567	1567	0
509	20240216	121300	22175418	1567	1567	1567	1567	0
510	20240216	121200	22175418	1567	1567	1567	1567	0
511	20240216	121100	22175418	1567	1567	1567	1567	2
512	20240216	121000	22172284	1568	1568	1568	1568	0
513	20240216	120900	22172284	1568	1568	1568	1568	0
514	20240216	120800	22172284	1568	1568	1568	1568	0
515	20240216	120700	22172284	1568	1568	1568	1568	0
516	20240216	120600	22172284	1568	1568	1568	1568	0
517	20240216	120500	22172284	1568	1568	1568	1568	0
518	20240216	120400	22172284	1568	1568	1568	1568	0
519	20240216	120300	22172284	1568	1568	1568	1568	0
520	20240216	120200	22172284	1568	1568	1568	1568	0
521	20240216	120100	22172284	1568	1568	1568	1568	0
522	20240216	120000	22172284	1568	1568	1568	1568	93
523	20240216	115900	22026460	1568	1568	1568	1568	0
524	20240216	115800	22026460	1568	1568	1568	1568	0
525	20240216	115700	22026460	1568	1568	1568	1568	0
526	20240216	115600	22026460	1568	1568	1568	1568	0
527	20240216	115500	22026460	1568	1568	1568	1568	0
528	20240216	115400	22026460	1568	1567	1568	1567	1275
529	20240216	115300	20027867	1568	1568	1568	1568	0
530	20240216	115200	20027867	1568	1568	1568	1568	0
531	20240216	115100	20027867	1568	1568	1568	1568	0
532	20240216	115000	20027867	1568	1568	1568	1568	0
533	20240216	114900	20027867	1568	1568	1568	1568	0
534	20240216	114800	20027867	1568	1568	1568	1568	0
535	20240216	114700	20027867	1568	1568	1568	1568	0
536	20240216	114600	20027867	1568	1568	1568	1568	0
537	20240216	114500	20027867	1568	1568	1568	1568	0
538	20240216	114400	20027867	1568	1568	1568	1568	0
539	20240216	114300	20027867	1568	1568	1568	1568	0
540	20240216	114200	20027867	1568	1568	1568	1568	0
541	20240216	114100	20027867	1568	1568	1568	1568	0
542	20240216	114000	20027867	1568	1568	1568	1568	93
543	20240216	113900	19882043	1568	1568	1568	1568	0
544	20240216	113800	19882043	1568	1568	1568	1568	0
545	20240216	113700	19882043	1568	1567	1568	1567	50
546	20240216	113600	19803644	1568	1568	1568	1568	0
547	20240216	113500	19803644	1568	1568	1568	1568	0
548	20240216	113400	19803644	1568	1568	1568	1568	0
549	20240216	113300	19803644	1568	1568	1568	1568	0
550	20240216	113200	19803644	1568	1568	1568	1568	0
551	20240216	113100	19803644	1568	1568	1568	1568	0
552	20240216	113000	19803644	1568	1568	1568	1568	0
553	20240216	112900	19803644	1568	1568	1568	1568	0
554	20240216	112800	19803644	1568	1568	1568	1568	0
555	20240216	112700	19803644	1568	1568	1568	1568	0
556	20240216	112600	19803644	1568	1568	1568	1568	0
557	20240216	112500	19803644	1568	1568	1568	1568	0
558	20240216	112400	19803644	1568	1568	1568	1568	0
559	20240216	112300	19803644	1568	1568	1568	1568	0
560	20240216	112200	19803644	1568	1568	1568	1568	0
561	20240216	112100	19803644	1568	1568	1568	1568	0
562	20240216	112000	19803644	1568	1568	1568	1568	93
563	20240216	111900	19657820	1568	1568	1568	1568	0
564	20240216	111800	19657820	1568	1568	1568	1568	1
565	20240216	111700	19656252	1556	1556	1556	1556	0
566	20240216	111600	19656252	1556	1556	1556	1556	0
567	20240216	111500	19656252	1556	1556	1556	1556	0
568	20240216	111400	19656252	1556	1561	1561	1556	535
569	20240216	111300	18822863	1568	1568	1568	1568	0
570	20240216	111200	18822863	1568	1568	1568	1568	0
571	20240216	111100	18822863	1568	1568	1568	1568	0
572	20240216	111000	18822863	1568	1568	1568	1568	0
573	20240216	110900	18822863	1568	1568	1568	1568	0
574	20240216	110800	18822863	1568	1568	1568	1568	0
575	20240216	110700	18822863	1568	1568	1568	1568	17
576	20240216	110600	18796207	1567	1567	1567	1567	0
577	20240216	110500	18796207	1567	1567	1567	1567	0
578	20240216	110400	18796207	1567	1567	1567	1567	31
579	20240216	110300	18747630	1568	1568	1568	1568	0
580	20240216	110200	18747630	1568	1568	1568	1568	0
581	20240216	110100	18747630	1568	1568	1568	1568	0
582	20240216	110000	18747630	1568	1568	1568	1568	93
583	20240216	105900	18601806	1569	1569	1569	1569	0
584	20240216	105800	18601806	1569	1569	1569	1569	1
585	20240216	105700	18600237	1569	1569	1569	1569	0
586	20240216	105600	18600237	1569	1569	1569	1569	0
587	20240216	105500	18600237	1569	1569	1569	1569	0
588	20240216	105400	18600237	1569	1569	1569	1569	0
589	20240216	105300	18600237	1569	1569	1569	1569	0
590	20240216	105200	18600237	1569	1569	1569	1569	0
591	20240216	105100	18600237	1569	1569	1569	1569	0
592	20240216	105000	18600237	1569	1569	1569	1569	0
593	20240216	104900	18600237	1569	1569	1569	1569	0
594	20240216	104800	18600237	1569	1569	1569	1569	0
595	20240216	104700	18600237	1569	1569	1569	1569	0
596	20240216	104600	18600237	1569	1569	1569	1569	0
597	20240216	104500	18600237	1569	1569	1569	1569	0
598	20240216	104400	18600237	1569	1569	1569	1569	0
599	20240216	104300	18600237	1569	1569	1569	1569	0
600	20240216	104200	18600237	1569	1569	1569	1569	0
601	20240216	104100	18600237	1569	1569	1569	1569	0
602	20240216	104000	18600237	1569	1569	1569	1569	93
603	20240216	103900	18454320	1569	1569	1569	1569	0
604	20240216	103800	18454320	1569	1569	1569	1569	0
605	20240216	103700	18454320	1569	1569	1569	1569	0
606	20240216	103600	18454320	1569	1569	1569	1569	1
607	20240216	103500	18452751	1560	1561	1561	1560	154
608	20240216	103400	18212438	1560	1565	1565	1560	2013
609	20240216	103300	15070272	1570	1570	1570	1570	0
610	20240216	103200	15070272	1570	1570	1570	1570	0
611	20240216	103100	15070272	1570	1570	1570	1570	0
612	20240216	103000	15070272	1570	1570	1570	1570	0
613	20240216	102900	15070272	1570	1570	1570	1570	0
614	20240216	102800	15070272	1570	1570	1570	1570	0
615	20240216	102700	15070272	1570	1570	1570	1570	0
616	20240216	102600	15070272	1570	1570	1570	1570	0
617	20240216	102500	15070272	1570	1570	1570	1570	0
618	20240216	102400	15070272	1570	1570	1570	1570	0
619	20240216	102300	15070272	1570	1570	1570	1570	0
620	20240216	102200	15070272	1570	1570	1570	1570	0
621	20240216	102100	15070272	1570	1570	1570	1570	0
622	20240216	102000	15070272	1570	1570	1570	1570	93
623	20240216	101900	14924262	1570	1570	1570	1570	0
624	20240216	101800	14924262	1570	1570	1570	1570	0
625	20240216	101700	14924262	1570	1570	1570	1570	0
626	20240216	101600	14924262	1570	1570	1570	1570	0
627	20240216	101500	14924262	1570	1570	1570	1570	0
628	20240216	101400	14924262	1570	1570	1570	1570	1
629	20240216	101300	14922692	1561	1561	1561	1561	0
630	20240216	101200	14922692	1561	1561	1561	1561	0
631	20240216	101100	14922692	1561	1561	1561	1561	0
632	20240216	101000	14922692	1561	1561	1561	1561	0
633	20240216	100900	14922692	1561	1561	1561	1561	0
634	20240216	100800	14922692	1561	1561	1561	1561	0
635	20240216	100700	14922692	1561	1561	1561	1561	0
636	20240216	100600	14922692	1561	1561	1561	1561	0
637	20240216	100500	14922692	1561	1561	1561	1561	100
638	20240216	100400	14766592	1570	1570	1570	1570	38
639	20240216	100300	14706932	1570	1570	1570	1570	3
640	20240216	100200	14702222	1570	1570	1570	1570	0
641	20240216	100100	14702222	1570	1570	1570	1570	0
642	20240216	100000	14702222	1570	1569	1570	1568	125
643	20240216	095900	14505986	1569	1569	1569	1569	0
644	20240216	095800	14505986	1569	1569	1569	1569	0
645	20240216	095700	14505986	1569	1569	1569	1569	1
646	20240216	095600	14504417	1569	1569	1569	1569	0
647	20240216	095500	14504417	1569	1568	1569	1568	13
648	20240216	095400	14484026	1568	1568	1568	1568	0
649	20240216	095300	14484026	1568	1568	1568	1568	6
650	20240216	095200	14474618	1557	1568	1568	1557	23
651	20240216	095100	14438686	1569	1569	1569	1569	14
652	20240216	095000	14416720	1569	1569	1569	1569	10
653	20240216	094900	14401030	1569	1569	1569	1569	0
654	20240216	094800	14401030	1569	1569	1569	1569	0
655	20240216	094700	14401030	1569	1569	1569	1569	28
656	20240216	094600	14357098	1568	1568	1568	1568	0
657	20240216	094500	14357098	1568	1568	1568	1568	0
658	20240216	094400	14357098	1568	1568	1568	1568	0
659	20240216	094300	14357098	1568	1568	1568	1568	15
660	20240216	094200	14333578	1568	1568	1568	1568	0
661	20240216	094100	14333578	1568	1568	1568	1568	0
662	20240216	094000	14333578	1568	1564	1568	1564	67
663	20240216	093900	14228654	1564	1564	1564	1564	6
664	20240216	093800	14219270	1564	1564	1564	1564	0
665	20240216	093700	14219270	1564	1564	1564	1564	0
666	20240216	093600	14219270	1564	1564	1564	1564	0
667	20240216	093500	14219270	1564	1563	1564	1563	4
668	20240216	093400	14213016	1564	1564	1564	1564	0
669	20240216	093300	14213016	1564	1564	1564	1564	0
670	20240216	093200	14213016	1564	1564	1564	1564	0
671	20240216	093100	14213016	1564	1564	1564	1564	2
672	20240216	093000	14209888	1564	1564	1564	1556	58
673	20240216	092900	14119400	1564	1564	1564	1564	30
674	20240216	092800	14072480	1555	1557	1557	1555	254
675	20240216	092700	13677365	1568	1568	1568	1568	0
676	20240216	092600	13677365	1568	1566	1568	1556	3
677	20240216	092500	13672675	1568	1568	1568	1568	2
678	20240216	092400	13669539	1568	1568	1568	1568	0
679	20240216	092300	13669539	1568	1568	1568	1568	0
680	20240216	092200	13669539	1568	1568	1568	1568	1
681	20240216	092100	13667971	1569	1569	1569	1569	0
682	20240216	092000	13667971	1569	1568	1569	1568	96
683	20240216	091900	13517361	1568	1568	1568	1568	0
684	20240216	091800	13517361	1568	1568	1568	1568	0
685	20240216	091700	13517361	1568	1568	1568	1568	0
686	20240216	091600	13517361	1568	1568	1568	1568	0
687	20240216	091500	13517361	1568	1568	1568	1568	26
688	20240216	091400	13476593	1566	1566	1566	1566	0
689	20240216	091300	13476593	1566	1566	1566	1566	0
690	20240216	091200	13476593	1566	1566	1566	1566	0
691	20240216	091100	13476593	1566	1568	1568	1566	392
692	20240216	091000	12861951	1568	1568	1569	1568	897
693	20240216	090900	11454589	1566	1566	1566	1566	0
694	20240216	090800	11454589	1566	1569	1569	1566	6
695	20240216	090700	11445178	1569	1567	1569	1567	10
696	20240216	090600	11429500	1566	1559	1566	1559	21
697	20240216	090500	11396680	1558	1554	1558	1554	1539
698	20240216	090400	9003450	1555	1555	1555	1555	0
699	20240216	090300	9003450	1555	1555	1555	1555	0
700	20240216	090200	9003450	1555	1555	1555	1555	0
701	20240216	090100	9003450	1555	1555	1555	1555	0
702	20240216	090000	9003450	1555	1555	1555	1555	5790