KissMeData/340440/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211000	65344195	1823	1823	1823	1823	4094
3	20240216	210900	65344195	1823	1823	1823	1823	0
4	20240216	210800	65344195	1823	1823	1823	1823	0
5	20240216	210700	65344195	1823	1823	1823	1823	0
6	20240216	210600	65344195	1823	1823	1823	1823	0
7	20240216	210500	65344195	1823	1823	1823	1823	0
8	20240216	210400	65344195	1823	1823	1823	1823	0
9	20240216	210300	65344195	1823	1823	1823	1823	0
10	20240216	210200	65344195	1823	1823	1823	1823	0
11	20240216	210100	65344195	1823	1823	1823	1823	0
12	20240216	210000	65344195	1823	1823	1823	1823	0
13	20240216	205900	65344195	1823	1823	1823	1823	0
14	20240216	205800	65344195	1823	1823	1823	1823	0
15	20240216	205700	65344195	1823	1823	1823	1823	0
16	20240216	205600	65344195	1823	1823	1823	1823	0
17	20240216	205500	65344195	1823	1823	1823	1823	0
18	20240216	205400	65344195	1823	1823	1823	1823	0
19	20240216	205300	65344195	1823	1823	1823	1823	0
20	20240216	205200	65344195	1823	1823	1823	1823	0
21	20240216	205100	65344195	1823	1823	1823	1823	0
22	20240216	205000	65344195	1823	1823	1823	1823	0
23	20240216	204900	65344195	1823	1823	1823	1823	0
24	20240216	204800	65344195	1823	1823	1823	1823	0
25	20240216	204700	65344195	1823	1823	1823	1823	0
26	20240216	204600	65344195	1823	1823	1823	1823	0
27	20240216	204500	65344195	1823	1823	1823	1823	0
28	20240216	204400	65344195	1823	1823	1823	1823	0
29	20240216	204300	65344195	1823	1823	1823	1823	0
30	20240216	204200	65344195	1823	1823	1823	1823	0
31	20240216	204100	65344195	1823	1823	1823	1823	0
32	20240216	204000	65344195	1823	1823	1823	1823	4094
33	20240216	203900	65344195	1823	1823	1823	1823	0
34	20240216	203800	65344195	1823	1823	1823	1823	0
35	20240216	203700	65344195	1823	1823	1823	1823	0
36	20240216	203600	65344195	1823	1823	1823	1823	0
37	20240216	203500	65344195	1823	1823	1823	1823	0
38	20240216	203400	65344195	1823	1823	1823	1823	0
39	20240216	203300	65344195	1823	1823	1823	1823	0
40	20240216	203200	65344195	1823	1823	1823	1823	0
41	20240216	203100	65344195	1823	1823	1823	1823	0
42	20240216	203000	65344195	1823	1823	1823	1823	0
43	20240216	202900	65344195	1823	1823	1823	1823	0
44	20240216	202800	65344195	1823	1823	1823	1823	0
45	20240216	202700	65344195	1823	1823	1823	1823	0
46	20240216	202600	65344195	1823	1823	1823	1823	0
47	20240216	202500	65344195	1823	1823	1823	1823	0
48	20240216	202400	65344195	1823	1823	1823	1823	0
49	20240216	202300	65344195	1823	1823	1823	1823	0
50	20240216	202200	65344195	1823	1823	1823	1823	0
51	20240216	202100	65344195	1823	1823	1823	1823	0
52	20240216	202000	65344195	1823	1823	1823	1823	0
53	20240216	201900	65344195	1823	1823	1823	1823	0
54	20240216	201800	65344195	1823	1823	1823	1823	0
55	20240216	201700	65344195	1823	1823	1823	1823	0
56	20240216	201600	65344195	1823	1823	1823	1823	0
57	20240216	201500	65344195	1823	1823	1823	1823	0
58	20240216	201400	65344195	1823	1823	1823	1823	0
59	20240216	201300	65344195	1823	1823	1823	1823	0
60	20240216	201200	65344195	1823	1823	1823	1823	0
61	20240216	201100	65344195	1823	1823	1823	1823	0
62	20240216	201000	65344195	1823	1823	1823	1823	4094
63	20240216	200900	65344195	1823	1823	1823	1823	0
64	20240216	200800	65344195	1823	1823	1823	1823	0
65	20240216	200700	65344195	1823	1823	1823	1823	0
66	20240216	200600	65344195	1823	1823	1823	1823	0
67	20240216	200500	65344195	1823	1823	1823	1823	0
68	20240216	200400	65344195	1823	1823	1823	1823	0
69	20240216	200300	65344195	1823	1823	1823	1823	0
70	20240216	200200	65344195	1823	1823	1823	1823	0
71	20240216	200100	65344195	1823	1823	1823	1823	0
72	20240216	200000	65344195	1823	1823	1823	1823	0
73	20240216	195900	65344195	1823	1823	1823	1823	0
74	20240216	195800	65344195	1823	1823	1823	1823	0
75	20240216	195700	65344195	1823	1823	1823	1823	0
76	20240216	195600	65344195	1823	1823	1823	1823	0
77	20240216	195500	65344195	1823	1823	1823	1823	0
78	20240216	195400	65344195	1823	1823	1823	1823	0
79	20240216	195300	65344195	1823	1823	1823	1823	0
80	20240216	195200	65344195	1823	1823	1823	1823	0
81	20240216	195100	65344195	1823	1823	1823	1823	0
82	20240216	195000	65344195	1823	1823	1823	1823	0
83	20240216	194900	65344195	1823	1823	1823	1823	0
84	20240216	194800	65344195	1823	1823	1823	1823	0
85	20240216	194700	65344195	1823	1823	1823	1823	0
86	20240216	194600	65344195	1823	1823	1823	1823	0
87	20240216	194500	65344195	1823	1823	1823	1823	0
88	20240216	194400	65344195	1823	1823	1823	1823	0
89	20240216	194300	65344195	1823	1823	1823	1823	0
90	20240216	194200	65344195	1823	1823	1823	1823	0
91	20240216	194100	65344195	1823	1823	1823	1823	0
92	20240216	194000	65344195	1823	1823	1823	1823	4094
93	20240216	193900	65344195	1823	1823	1823	1823	0
94	20240216	193800	65344195	1823	1823	1823	1823	0
95	20240216	193700	65344195	1823	1823	1823	1823	0
96	20240216	193600	65344195	1823	1823	1823	1823	0
97	20240216	193500	65344195	1823	1823	1823	1823	0
98	20240216	193400	65344195	1823	1823	1823	1823	0
99	20240216	193300	65344195	1823	1823	1823	1823	0
100	20240216	193200	65344195	1823	1823	1823	1823	0
101	20240216	193100	65344195	1823	1823	1823	1823	0
102	20240216	193000	65344195	1823	1823	1823	1823	0
103	20240216	192900	65344195	1823	1823	1823	1823	0
104	20240216	192800	65344195	1823	1823	1823	1823	0
105	20240216	192700	65344195	1823	1823	1823	1823	0
106	20240216	192600	65344195	1823	1823	1823	1823	0
107	20240216	192500	65344195	1823	1823	1823	1823	0
108	20240216	192400	65344195	1823	1823	1823	1823	0
109	20240216	192300	65344195	1823	1823	1823	1823	0
110	20240216	192200	65344195	1823	1823	1823	1823	0
111	20240216	192100	65344195	1823	1823	1823	1823	0
112	20240216	192000	65344195	1823	1823	1823	1823	0
113	20240216	191900	65344195	1823	1823	1823	1823	0
114	20240216	191800	65344195	1823	1823	1823	1823	0
115	20240216	191700	65344195	1823	1823	1823	1823	0
116	20240216	191600	65344195	1823	1823	1823	1823	0
117	20240216	191500	65344195	1823	1823	1823	1823	0
118	20240216	191400	65344195	1823	1823	1823	1823	0
119	20240216	191300	65344195	1823	1823	1823	1823	0
120	20240216	191200	65344195	1823	1823	1823	1823	0
121	20240216	191100	65344195	1823	1823	1823	1823	0
122	20240216	191000	65344195	1823	1823	1823	1823	4094
123	20240216	190900	65344195	1823	1823	1823	1823	0
124	20240216	190800	65344195	1823	1823	1823	1823	0
125	20240216	190700	65344195	1823	1823	1823	1823	0
126	20240216	190600	65344195	1823	1823	1823	1823	0
127	20240216	190500	65344195	1823	1823	1823	1823	0
128	20240216	190400	65344195	1823	1823	1823	1823	0
129	20240216	190300	65344195	1823	1823	1823	1823	0
130	20240216	190200	65344195	1823	1823	1823	1823	0
131	20240216	190100	65344195	1823	1823	1823	1823	0
132	20240216	190000	65344195	1823	1823	1823	1823	0
133	20240216	185900	65344195	1823	1823	1823	1823	0
134	20240216	185800	65344195	1823	1823	1823	1823	0
135	20240216	185700	65344195	1823	1823	1823	1823	0
136	20240216	185600	65344195	1823	1823	1823	1823	0
137	20240216	185500	65344195	1823	1823	1823	1823	0
138	20240216	185400	65344195	1823	1823	1823	1823	0
139	20240216	185300	65344195	1823	1823	1823	1823	0
140	20240216	185200	65344195	1823	1823	1823	1823	0
141	20240216	185100	65344195	1823	1823	1823	1823	0
142	20240216	185000	65344195	1823	1823	1823	1823	0
143	20240216	184900	65344195	1823	1823	1823	1823	0
144	20240216	184800	65344195	1823	1823	1823	1823	0
145	20240216	184700	65344195	1823	1823	1823	1823	0
146	20240216	184600	65344195	1823	1823	1823	1823	0
147	20240216	184500	65344195	1823	1823	1823	1823	0
148	20240216	184400	65344195	1823	1823	1823	1823	0
149	20240216	184300	65344195	1823	1823	1823	1823	0
150	20240216	184200	65344195	1823	1823	1823	1823	0
151	20240216	184100	65344195	1823	1823	1823	1823	0
152	20240216	184000	65344195	1823	1823	1823	1823	4094
153	20240216	183900	65344195	1823	1823	1823	1823	0
154	20240216	183800	65344195	1823	1823	1823	1823	0
155	20240216	183700	65344195	1823	1823	1823	1823	0
156	20240216	183600	65344195	1823	1823	1823	1823	0
157	20240216	183500	65344195	1823	1823	1823	1823	0
158	20240216	183400	65344195	1823	1823	1823	1823	0
159	20240216	183300	65344195	1823	1823	1823	1823	0
160	20240216	183200	65344195	1823	1823	1823	1823	0
161	20240216	183100	65344195	1823	1823	1823	1823	0
162	20240216	183000	65344195	1823	1823	1823	1823	0
163	20240216	182900	65344195	1823	1823	1823	1823	0
164	20240216	182800	65344195	1823	1823	1823	1823	0
165	20240216	182700	65344195	1823	1823	1823	1823	0
166	20240216	182600	65344195	1823	1823	1823	1823	0
167	20240216	182500	65344195	1823	1823	1823	1823	0
168	20240216	182400	65344195	1823	1823	1823	1823	0
169	20240216	182300	65344195	1823	1823	1823	1823	0
170	20240216	182200	65344195	1823	1823	1823	1823	0
171	20240216	182100	65344195	1823	1823	1823	1823	0
172	20240216	182000	65344195	1823	1823	1823	1823	0
173	20240216	181900	65344195	1823	1823	1823	1823	0
174	20240216	181800	65344195	1823	1823	1823	1823	0
175	20240216	181700	65344195	1823	1823	1823	1823	0
176	20240216	181600	65344195	1823	1823	1823	1823	0
177	20240216	181500	65344195	1823	1823	1823	1823	0
178	20240216	181400	65344195	1823	1823	1823	1823	0
179	20240216	181300	65344195	1823	1823	1823	1823	0
180	20240216	181200	65344195	1823	1823	1823	1823	0
181	20240216	181100	65344195	1823	1823	1823	1823	0
182	20240216	181000	65344195	1823	1823	1823	1823	4094
183	20240216	180900	65344195	1823	1823	1823	1823	0
184	20240216	180800	65344195	1823	1823	1823	1823	0
185	20240216	180700	65344195	1823	1823	1823	1823	0
186	20240216	180600	65344195	1823	1823	1823	1823	0
187	20240216	180500	65344195	1823	1823	1823	1823	0
188	20240216	180400	65344195	1823	1823	1823	1823	0
189	20240216	180300	65344195	1823	1823	1823	1823	0
190	20240216	180200	65344195	1823	1823	1823	1823	0
191	20240216	180100	65344195	1823	1823	1823	1823	0
192	20240216	180000	65344195	1823	1823	1823	1823	0
193	20240216	175900	65344195	1823	1823	1823	1823	0
194	20240216	175800	65344195	1823	1823	1823	1823	0
195	20240216	175700	65344195	1823	1823	1823	1823	0
196	20240216	175600	65344195	1823	1823	1823	1823	0
197	20240216	175500	65344195	1823	1823	1823	1823	0
198	20240216	175400	65344195	1823	1823	1823	1823	0
199	20240216	175300	65344195	1823	1823	1823	1823	0
200	20240216	175200	65344195	1823	1823	1823	1823	0
201	20240216	175100	65344195	1823	1823	1823	1823	0
202	20240216	175000	65344195	1823	1823	1823	1823	0
203	20240216	174900	65344195	1823	1823	1823	1823	0
204	20240216	174800	65344195	1823	1823	1823	1823	0
205	20240216	174700	65344195	1823	1823	1823	1823	0
206	20240216	174600	65344195	1823	1823	1823	1823	0
207	20240216	174500	65344195	1823	1823	1823	1823	0
208	20240216	174400	65344195	1823	1823	1823	1823	0
209	20240216	174300	65344195	1823	1823	1823	1823	0
210	20240216	174200	65344195	1823	1823	1823	1823	0
211	20240216	174100	65344195	1823	1823	1823	1823	0
212	20240216	174000	65344195	1823	1823	1823	1823	4094
213	20240216	173900	65344195	1823	1823	1823	1823	0
214	20240216	173800	65344195	1823	1823	1823	1823	0
215	20240216	173700	65344195	1823	1823	1823	1823	0
216	20240216	173600	65344195	1823	1823	1823	1823	0
217	20240216	173500	65344195	1823	1823	1823	1823	0
218	20240216	173400	65344195	1823	1823	1823	1823	0
219	20240216	173300	65344195	1823	1823	1823	1823	0
220	20240216	173200	65344195	1823	1823	1823	1823	0
221	20240216	173100	65344195	1823	1823	1823	1823	0
222	20240216	173000	65344195	1823	1823	1823	1823	0
223	20240216	172900	65344195	1823	1823	1823	1823	0
224	20240216	172800	65344195	1823	1823	1823	1823	0
225	20240216	172700	65344195	1823	1823	1823	1823	0
226	20240216	172600	65344195	1823	1823	1823	1823	0
227	20240216	172500	65344195	1823	1823	1823	1823	0
228	20240216	172400	65344195	1823	1823	1823	1823	0
229	20240216	172300	65344195	1823	1823	1823	1823	0
230	20240216	172200	65344195	1823	1823	1823	1823	0
231	20240216	172100	65344195	1823	1823	1823	1823	0
232	20240216	172000	65344195	1823	1823	1823	1823	0
233	20240216	171900	65344195	1823	1823	1823	1823	0
234	20240216	171800	65344195	1823	1823	1823	1823	0
235	20240216	171700	65344195	1823	1823	1823	1823	0
236	20240216	171600	65344195	1823	1823	1823	1823	0
237	20240216	171500	65344195	1823	1823	1823	1823	0
238	20240216	171400	65344195	1823	1823	1823	1823	0
239	20240216	171300	65344195	1823	1823	1823	1823	0
240	20240216	171200	65344195	1823	1823	1823	1823	0
241	20240216	171100	65344195	1823	1823	1823	1823	0
242	20240216	171000	65344195	1823	1823	1823	1823	4094
243	20240216	170900	65344195	1823	1823	1823	1823	0
244	20240216	170800	65344195	1823	1823	1823	1823	0
245	20240216	170700	65344195	1823	1823	1823	1823	0
246	20240216	170600	65344195	1823	1823	1823	1823	0
247	20240216	170500	65344195	1823	1823	1823	1823	0
248	20240216	170400	65344195	1823	1823	1823	1823	0
249	20240216	170300	65344195	1823	1823	1823	1823	0
250	20240216	170200	65344195	1823	1823	1823	1823	0
251	20240216	170100	65344195	1823	1823	1823	1823	0
252	20240216	170000	65344195	1823	1823	1823	1823	0
253	20240216	165900	65344195	1823	1823	1823	1823	0
254	20240216	165800	65344195	1823	1823	1823	1823	0
255	20240216	165700	65344195	1823	1823	1823	1823	0
256	20240216	165600	65344195	1823	1823	1823	1823	0
257	20240216	165500	65344195	1823	1823	1823	1823	0
258	20240216	165400	65344195	1823	1823	1823	1823	0
259	20240216	165300	65344195	1823	1823	1823	1823	0
260	20240216	165200	65344195	1823	1823	1823	1823	0
261	20240216	165100	65344195	1823	1823	1823	1823	0
262	20240216	165000	65344195	1823	1823	1823	1823	0
263	20240216	164900	65344195	1823	1823	1823	1823	0
264	20240216	164800	65344195	1823	1823	1823	1823	0
265	20240216	164700	65344195	1823	1823	1823	1823	0
266	20240216	164600	65344195	1823	1823	1823	1823	0
267	20240216	164500	65344195	1823	1823	1823	1823	0
268	20240216	164400	65344195	1823	1823	1823	1823	0
269	20240216	164300	65344195	1823	1823	1823	1823	0
270	20240216	164200	65344195	1823	1823	1823	1823	0
271	20240216	164100	65344195	1823	1823	1823	1823	0
272	20240216	164000	65344195	1823	1823	1823	1823	4094
273	20240216	163900	65344195	1823	1823	1823	1823	0
274	20240216	163800	65344195	1823	1823	1823	1823	0
275	20240216	163700	65344195	1823	1823	1823	1823	0
276	20240216	163600	65344195	1823	1823	1823	1823	0
277	20240216	163500	65344195	1823	1823	1823	1823	0
278	20240216	163400	65344195	1823	1823	1823	1823	0
279	20240216	163300	65344195	1823	1823	1823	1823	0
280	20240216	163200	65344195	1823	1823	1823	1823	0
281	20240216	163100	65344195	1823	1823	1823	1823	0
282	20240216	163000	65344195	1823	1823	1823	1823	0
283	20240216	162900	65344195	1823	1823	1823	1823	0
284	20240216	162800	65344195	1823	1823	1823	1823	0
285	20240216	162700	65344195	1823	1823	1823	1823	0
286	20240216	162600	65344195	1823	1823	1823	1823	0
287	20240216	162500	65344195	1823	1823	1823	1823	0
288	20240216	162400	65344195	1823	1823	1823	1823	0
289	20240216	162300	65344195	1823	1823	1823	1823	0
290	20240216	162200	65344195	1823	1823	1823	1823	0
291	20240216	162100	65344195	1823	1823	1823	1823	0
292	20240216	162000	65344195	1823	1823	1823	1823	0
293	20240216	161900	65344195	1823	1823	1823	1823	0
294	20240216	161800	65344195	1823	1823	1823	1823	0
295	20240216	161700	65344195	1823	1823	1823	1823	0
296	20240216	161600	65344195	1823	1823	1823	1823	0
297	20240216	161500	65344195	1823	1823	1823	1823	0
298	20240216	161400	65344195	1823	1823	1823	1823	0
299	20240216	161300	65344195	1823	1823	1823	1823	0
300	20240216	161200	65344195	1823	1823	1823	1823	0
301	20240216	161100	65344195	1823	1823	1823	1823	0
302	20240216	161000	65344195	1823	1823	1823	1823	4094
303	20240216	160900	65344195	1823	1823	1823	1823	0
304	20240216	160800	65344195	1823	1823	1823	1823	0
305	20240216	160700	65344195	1823	1823	1823	1823	0
306	20240216	160600	65344195	1823	1823	1823	1823	0
307	20240216	160500	65344195	1823	1823	1823	1823	0
308	20240216	160400	65344195	1823	1823	1823	1823	0
309	20240216	160300	65344195	1823	1823	1823	1823	0
310	20240216	160200	65344195	1823	1823	1823	1823	0
311	20240216	160100	65344195	1823	1823	1823	1823	0
312	20240216	160000	65344195	1823	1823	1823	1823	0
313	20240216	155900	65344195	1823	1823	1823	1823	0
314	20240216	155800	65344195	1823	1823	1823	1823	0
315	20240216	155700	65344195	1823	1823	1823	1823	0
316	20240216	155600	65344195	1823	1823	1823	1823	0
317	20240216	155500	65344195	1823	1823	1823	1823	0
318	20240216	155400	65344195	1823	1823	1823	1823	0
319	20240216	155300	65344195	1823	1823	1823	1823	0
320	20240216	155200	65344195	1823	1823	1823	1823	0
321	20240216	155100	65344195	1823	1823	1823	1823	0
322	20240216	155000	65344195	1823	1823	1823	1823	0
323	20240216	154900	65344195	1823	1823	1823	1823	0
324	20240216	154800	65344195	1823	1823	1823	1823	0
325	20240216	154700	65344195	1823	1823	1823	1823	0
326	20240216	154600	65344195	1823	1823	1823	1823	0
327	20240216	154500	65344195	1823	1823	1823	1823	0
328	20240216	154400	65344195	1823	1823	1823	1823	0
329	20240216	154300	65344195	1823	1823	1823	1823	0
330	20240216	154200	65344195	1823	1823	1823	1823	0
331	20240216	154100	65344195	1823	1823	1823	1823	0
332	20240216	154000	65344195	1823	1823	1823	1823	4094
333	20240216	153900	65344195	1823	1823	1823	1823	0
334	20240216	153800	65344195	1823	1823	1823	1823	0
335	20240216	153700	65344195	1823	1823	1823	1823	0
336	20240216	153600	65344195	1823	1823	1823	1823	0
337	20240216	153500	65344195	1823	1823	1823	1823	0
338	20240216	153400	65344195	1823	1823	1823	1823	0
339	20240216	153300	65344195	1823	1823	1823	1823	0
340	20240216	153200	65344195	1823	1823	1823	1823	0
341	20240216	153100	65344195	1823	1823	1823	1823	0
342	20240216	153000	65344195	1823	1823	1823	1823	4094
343	20240216	152900	57880833	1825	1825	1825	1825	0
344	20240216	152800	57880833	1825	1825	1825	1825	0
345	20240216	152700	57880833	1825	1825	1825	1825	0
346	20240216	152600	57880833	1825	1825	1825	1825	0
347	20240216	152500	57880833	1825	1825	1825	1825	0
348	20240216	152400	57880833	1825	1825	1825	1825	0
349	20240216	152300	57880833	1825	1825	1825	1825	0
350	20240216	152200	57880833	1825	1825	1825	1825	0
351	20240216	152100	57880833	1825	1825	1825	1825	0
352	20240216	152000	57880833	1825	1825	1825	1825	0
353	20240216	151900	57880833	1825	1825	1825	1825	0
354	20240216	151800	57880833	1825	1825	1825	1825	106
355	20240216	151700	57687383	1828	1828	1828	1828	50
356	20240216	151600	57595983	1825	1825	1825	1825	26
357	20240216	151500	57548533	1824	1824	1824	1824	0
358	20240216	151400	57548533	1824	1824	1824	1824	0
359	20240216	151300	57548533	1824	1824	1824	1824	0
360	20240216	151200	57548533	1824	1824	1824	1824	0
361	20240216	151100	57548533	1824	1824	1824	1824	0
362	20240216	151000	57548533	1824	1824	1824	1824	0
363	20240216	150900	57548533	1824	1824	1824	1824	0
364	20240216	150800	57548533	1824	1824	1824	1824	0
365	20240216	150700	57548533	1824	1824	1824	1824	469
366	20240216	150600	56693077	1824	1824	1824	1824	0
367	20240216	150500	56693077	1824	1825	1825	1824	466
368	20240216	150400	55842939	1827	1827	1827	1827	0
369	20240216	150300	55842939	1827	1827	1827	1827	0
370	20240216	150200	55842939	1827	1827	1827	1827	0
371	20240216	150100	55842939	1827	1827	1827	1827	0
372	20240216	150000	55842939	1827	1827	1827	1827	0
373	20240216	145900	55842939	1827	1827	1827	1827	0
374	20240216	145800	55842939	1827	1827	1827	1827	0
375	20240216	145700	55842939	1827	1827	1827	1827	0
376	20240216	145600	55842939	1827	1826	1827	1826	641
377	20240216	145500	54672432	1827	1827	1827	1827	0
378	20240216	145400	54672432	1827	1827	1827	1827	0
379	20240216	145300	54672432	1827	1827	1827	1827	0
380	20240216	145200	54672432	1827	1827	1827	1827	0
381	20240216	145100	54672432	1827	1827	1827	1827	0
382	20240216	145000	54672432	1827	1827	1827	1827	0
383	20240216	144900	54672432	1827	1827	1827	1827	0
384	20240216	144800	54672432	1827	1827	1827	1827	0
385	20240216	144700	54672432	1827	1827	1827	1827	0
386	20240216	144600	54672432	1827	1827	1827	1827	0
387	20240216	144500	54672432	1827	1827	1827	1827	0
388	20240216	144400	54672432	1827	1827	1827	1827	0
389	20240216	144300	54672432	1827	1827	1827	1827	0
390	20240216	144200	54672432	1827	1827	1827	1827	0
391	20240216	144100	54672432	1827	1827	1827	1827	0
392	20240216	144000	54672432	1827	1827	1827	1827	6
393	20240216	143900	54661470	1825	1825	1825	1825	0
394	20240216	143800	54661470	1825	1825	1825	1825	0
395	20240216	143700	54661470	1825	1825	1825	1825	0
396	20240216	143600	54661470	1825	1825	1825	1825	0
397	20240216	143500	54661470	1825	1825	1825	1825	0
398	20240216	143400	54661470	1825	1825	1825	1825	0
399	20240216	143300	54661470	1825	1825	1825	1825	17
400	20240216	143200	54630445	1825	1826	1826	1825	256
401	20240216	143100	54163194	1825	1825	1825	1825	0
402	20240216	143000	54163194	1825	1825	1825	1825	0
403	20240216	142900	54163194	1825	1825	1825	1825	0
404	20240216	142800	54163194	1825	1825	1825	1825	0
405	20240216	142700	54163194	1825	1825	1825	1825	0
406	20240216	142600	54163194	1825	1825	1825	1825	0
407	20240216	142500	54163194	1825	1825	1825	1825	0
408	20240216	142400	54163194	1825	1825	1825	1825	0
409	20240216	142300	54163194	1825	1825	1825	1825	0
410	20240216	142200	54163194	1825	1827	1827	1825	148
411	20240216	142100	53893089	1825	1825	1825	1825	0
412	20240216	142000	53893089	1825	1825	1825	1825	0
413	20240216	141900	53893089	1825	1825	1825	1825	0
414	20240216	141800	53893089	1825	1825	1825	1825	0
415	20240216	141700	53893089	1825	1825	1825	1825	0
416	20240216	141600	53893089	1825	1825	1825	1825	0
417	20240216	141500	53893089	1825	1826	1826	1825	59
418	20240216	141400	53785411	1827	1827	1827	1827	0
419	20240216	141300	53785411	1827	1827	1827	1827	0
420	20240216	141200	53785411	1827	1827	1827	1827	0
421	20240216	141100	53785411	1827	1827	1827	1827	0
422	20240216	141000	53785411	1827	1827	1827	1827	0
423	20240216	140900	53785411	1827	1827	1827	1827	0
424	20240216	140800	53785411	1827	1827	1827	1827	0
425	20240216	140700	53785411	1827	1827	1827	1827	0
426	20240216	140600	53785411	1827	1827	1827	1827	0
427	20240216	140500	53785411	1827	1827	1827	1827	0
428	20240216	140400	53785411	1827	1827	1827	1827	0
429	20240216	140300	53785411	1827	1827	1827	1827	0
430	20240216	140200	53785411	1827	1827	1827	1827	0
431	20240216	140100	53785411	1827	1827	1827	1827	0
432	20240216	140000	53785411	1827	1827	1827	1827	0
433	20240216	135900	53785411	1827	1827	1827	1827	0
434	20240216	135800	53785411	1827	1827	1827	1827	0
435	20240216	135700	53785411	1827	1827	1827	1827	2
436	20240216	135600	53781757	1827	1827	1827	1827	0
437	20240216	135500	53781757	1827	1827	1827	1827	0
438	20240216	135400	53781757	1827	1827	1827	1827	0
439	20240216	135300	53781757	1827	1827	1827	1827	0
440	20240216	135200	53781757	1827	1827	1827	1827	0
441	20240216	135100	53781757	1827	1827	1827	1827	0
442	20240216	135000	53781757	1827	1827	1827	1827	1
443	20240216	134900	53779930	1827	1827	1827	1827	0
444	20240216	134800	53779930	1827	1827	1827	1827	0
445	20240216	134700	53779930	1827	1827	1827	1827	0
446	20240216	134600	53779930	1827	1827	1827	1827	0
447	20240216	134500	53779930	1827	1827	1827	1827	0
448	20240216	134400	53779930	1827	1827	1827	1827	0
449	20240216	134300	53779930	1827	1827	1827	1827	0
450	20240216	134200	53779930	1827	1827	1827	1827	1
451	20240216	134100	53778103	1826	1826	1826	1826	0
452	20240216	134000	53778103	1826	1826	1826	1826	0
453	20240216	133900	53778103	1826	1826	1826	1826	0
454	20240216	133800	53778103	1826	1826	1826	1826	0
455	20240216	133700	53778103	1826	1826	1826	1825	13
456	20240216	133600	53754366	1826	1826	1826	1826	0
457	20240216	133500	53754366	1826	1826	1826	1826	0
458	20240216	133400	53754366	1826	1826	1826	1826	0
459	20240216	133300	53754366	1826	1826	1826	1826	0
460	20240216	133200	53754366	1826	1826	1826	1826	0
461	20240216	133100	53754366	1826	1826	1826	1826	0
462	20240216	133000	53754366	1826	1826	1826	1826	0
463	20240216	132900	53754366	1826	1826	1826	1826	0
464	20240216	132800	53754366	1826	1826	1826	1826	179
465	20240216	132700	53427512	1826	1826	1826	1826	0
466	20240216	132600	53427512	1826	1826	1826	1826	0
467	20240216	132500	53427512	1826	1826	1826	1826	0
468	20240216	132400	53427512	1826	1826	1826	1826	0
469	20240216	132300	53427512	1826	1826	1826	1826	271
470	20240216	132200	52932666	1826	1826	1826	1826	0
471	20240216	132100	52932666	1826	1826	1826	1826	0
472	20240216	132000	52932666	1826	1826	1826	1826	0
473	20240216	131900	52932666	1826	1826	1826	1826	0
474	20240216	131800	52932666	1826	1826	1826	1826	0
475	20240216	131700	52932666	1826	1826	1826	1826	0
476	20240216	131600	52932666	1826	1826	1826	1826	0
477	20240216	131500	52932666	1826	1827	1827	1826	259
478	20240216	131400	52459730	1828	1828	1828	1828	0
479	20240216	131300	52459730	1828	1828	1828	1828	0
480	20240216	131200	52459730	1828	1828	1828	1828	500
481	20240216	131100	51545730	1828	1828	1828	1828	0
482	20240216	131000	51545730	1828	1828	1828	1828	0
483	20240216	130900	51545730	1828	1828	1828	1828	0
484	20240216	130800	51545730	1828	1828	1828	1828	0
485	20240216	130700	51545730	1828	1828	1828	1828	0
486	20240216	130600	51545730	1828	1828	1828	1828	0
487	20240216	130500	51545730	1828	1828	1828	1828	109
488	20240216	130400	51346478	1828	1828	1828	1828	220
489	20240216	130300	50944318	1828	1828	1828	1828	0
490	20240216	130200	50944318	1828	1828	1828	1828	0
491	20240216	130100	50944318	1828	1828	1828	1828	1
492	20240216	130000	50942490	1828	1828	1828	1828	1
493	20240216	125900	50940662	1826	1826	1826	1826	0
494	20240216	125800	50940662	1826	1826	1826	1826	0
495	20240216	125700	50940662	1826	1826	1826	1826	0
496	20240216	125600	50940662	1826	1826	1826	1826	0
497	20240216	125500	50940662	1826	1826	1826	1826	0
498	20240216	125400	50940662	1826	1826	1826	1826	2
499	20240216	125300	50937010	1826	1826	1826	1826	0
500	20240216	125200	50937010	1826	1826	1826	1826	0
501	20240216	125100	50937010	1826	1826	1826	1826	2
502	20240216	125000	50933358	1825	1825	1825	1825	0
503	20240216	124900	50933358	1825	1825	1825	1825	0
504	20240216	124800	50933358	1825	1825	1825	1825	0
505	20240216	124700	50933358	1825	1825	1825	1825	0
506	20240216	124600	50933358	1825	1825	1825	1825	0
507	20240216	124500	50933358	1825	1825	1825	1825	7
508	20240216	124400	50920583	1825	1825	1825	1825	0
509	20240216	124300	50920583	1825	1825	1825	1825	0
510	20240216	124200	50920583	1825	1825	1825	1825	0
511	20240216	124100	50920583	1825	1825	1825	1825	5
512	20240216	124000	50911458	1824	1824	1824	1824	0
513	20240216	123900	50911458	1824	1824	1824	1824	5
514	20240216	123800	50902338	1824	1824	1824	1824	0
515	20240216	123700	50902338	1824	1824	1824	1824	0
516	20240216	123600	50902338	1824	1824	1824	1824	0
517	20240216	123500	50902338	1824	1824	1824	1824	1
518	20240216	123400	50900514	1824	1823	1824	1823	33
519	20240216	123300	50840345	1823	1823	1823	1823	18
520	20240216	123200	50807531	1823	1823	1823	1823	399
521	20240216	123100	50080154	1823	1823	1823	1823	260
522	20240216	123000	49606174	1824	1824	1824	1824	0
523	20240216	122900	49606174	1824	1824	1824	1824	0
524	20240216	122800	49606174	1824	1824	1824	1824	148
525	20240216	122700	49336222	1825	1825	1825	1825	0
526	20240216	122600	49336222	1825	1825	1825	1825	0
527	20240216	122500	49336222	1825	1825	1825	1825	8
528	20240216	122400	49321622	1825	1825	1825	1825	0
529	20240216	122300	49321622	1825	1825	1825	1825	0
530	20240216	122200	49321622	1825	1825	1825	1825	0
531	20240216	122100	49321622	1825	1825	1825	1825	0
532	20240216	122000	49321622	1825	1825	1825	1825	101
533	20240216	121900	49137297	1824	1824	1824	1824	0
534	20240216	121800	49137297	1824	1824	1824	1824	0
535	20240216	121700	49137297	1824	1824	1824	1824	0
536	20240216	121600	49137297	1824	1824	1824	1824	0
537	20240216	121500	49137297	1824	1828	1828	1824	60
538	20240216	121400	49027738	1829	1829	1829	1829	8
539	20240216	121300	49013106	1830	1830	1830	1830	0
540	20240216	121200	49013106	1830	1830	1830	1829	112
541	20240216	121100	48808147	1830	1830	1830	1830	0
542	20240216	121000	48808147	1830	1830	1830	1830	103
543	20240216	120900	48619657	1830	1830	1830	1830	50
544	20240216	120800	48528157	1830	1830	1830	1830	0
545	20240216	120700	48528157	1830	1830	1830	1830	0
546	20240216	120600	48528157	1830	1830	1830	1830	0
547	20240216	120500	48528157	1830	1830	1830	1830	0
548	20240216	120400	48528157	1830	1830	1830	1830	0
549	20240216	120300	48528157	1830	1830	1830	1830	0
550	20240216	120200	48528157	1830	1830	1830	1830	1
551	20240216	120100	48526327	1830	1830	1830	1830	5
552	20240216	120000	48517177	1830	1830	1830	1830	0
553	20240216	115900	48517177	1830	1830	1830	1830	0
554	20240216	115800	48517177	1830	1830	1830	1830	0
555	20240216	115700	48517177	1830	1830	1830	1830	0
556	20240216	115600	48517177	1830	1830	1830	1830	158
557	20240216	115500	48228037	1830	1830	1830	1830	60
558	20240216	115400	48118237	1831	1831	1831	1831	0
559	20240216	115300	48118237	1831	1831	1831	1831	0
560	20240216	115200	48118237	1831	1831	1831	1831	0
561	20240216	115100	48118237	1831	1831	1831	1831	0
562	20240216	115000	48118237	1831	1831	1831	1831	0
563	20240216	114900	48118237	1831	1831	1831	1831	0
564	20240216	114800	48118237	1831	1831	1831	1831	0
565	20240216	114700	48118237	1831	1831	1831	1831	0
566	20240216	114600	48118237	1831	1830	1831	1830	10
567	20240216	114500	48099930	1830	1830	1830	1830	0
568	20240216	114400	48099930	1830	1830	1830	1830	0
569	20240216	114300	48099930	1830	1830	1830	1830	10
570	20240216	114200	48081630	1831	1831	1831	1831	0
571	20240216	114100	48081630	1831	1831	1831	1831	0
572	20240216	114000	48081630	1831	1831	1831	1831	1
573	20240216	113900	48079799	1831	1831	1831	1831	1000
574	20240216	113800	46248799	1831	1831	1831	1831	0
575	20240216	113700	46248799	1831	1831	1831	1831	1
576	20240216	113600	46246968	1830	1830	1830	1830	0
577	20240216	113500	46246968	1830	1830	1830	1830	0
578	20240216	113400	46246968	1830	1830	1830	1830	50
579	20240216	113300	46155468	1831	1831	1831	1831	0
580	20240216	113200	46155468	1831	1831	1831	1831	0
581	20240216	113100	46155468	1831	1831	1831	1831	0
582	20240216	113000	46155468	1831	1830	1831	1830	61
583	20240216	112900	46043783	1831	1831	1831	1831	48
584	20240216	112800	45955895	1831	1829	1831	1829	3
585	20240216	112700	45950406	1823	1823	1823	1823	0
586	20240216	112600	45950406	1823	1823	1823	1823	0
587	20240216	112500	45950406	1823	1823	1823	1823	0
588	20240216	112400	45950406	1823	1828	1828	1823	159
589	20240216	112300	45660529	1822	1822	1822	1822	0
590	20240216	112200	45660529	1822	1822	1822	1822	0
591	20240216	112100	45660529	1822	1822	1822	1822	0
592	20240216	112000	45660529	1822	1822	1822	1822	0
593	20240216	111900	45660529	1822	1822	1822	1822	0
594	20240216	111800	45660529	1822	1822	1822	1822	0
595	20240216	111700	45660529	1822	1822	1822	1822	0
596	20240216	111600	45660529	1822	1822	1822	1822	0
597	20240216	111500	45660529	1822	1823	1823	1822	61
598	20240216	111400	45549340	1823	1823	1823	1823	0
599	20240216	111300	45549340	1823	1823	1823	1823	0
600	20240216	111200	45549340	1823	1823	1823	1823	0
601	20240216	111100	45549340	1823	1823	1823	1823	0
602	20240216	111000	45549340	1823	1829	1829	1823	654
603	20240216	110900	44357026	1831	1831	1831	1831	0
604	20240216	110800	44357026	1831	1830	1831	1830	18
605	20240216	110700	44324069	1830	1830	1830	1830	0
606	20240216	110600	44324069	1830	1824	1831	1824	189
607	20240216	110500	43979308	1824	1825	1825	1824	589
608	20240216	110400	42904965	1825	1825	1825	1825	1
609	20240216	110300	42903140	1824	1824	1824	1824	0
610	20240216	110200	42903140	1824	1824	1824	1824	0
611	20240216	110100	42903140	1824	1824	1824	1824	0
612	20240216	110000	42903140	1824	1824	1824	1824	0
613	20240216	105900	42903140	1824	1824	1824	1824	0
614	20240216	105800	42903140	1824	1825	1825	1824	200
615	20240216	105700	42538288	1825	1825	1825	1825	104
616	20240216	105600	42348488	1826	1826	1826	1826	0
617	20240216	105500	42348488	1826	1826	1826	1826	0
618	20240216	105400	42348488	1826	1826	1826	1826	0
619	20240216	105300	42348488	1826	1826	1826	1826	0
620	20240216	105200	42348488	1826	1826	1826	1826	468
621	20240216	105100	41493920	1826	1829	1829	1826	607
622	20240216	105000	40384844	1831	1831	1831	1831	0
623	20240216	104900	40384844	1831	1829	1831	1829	113
624	20240216	104800	40177967	1829	1829	1829	1829	0
625	20240216	104700	40177967	1829	1829	1829	1829	0
626	20240216	104600	40177967	1829	1829	1829	1829	0
627	20240216	104500	40177967	1829	1829	1829	1829	0
628	20240216	104400	40177967	1829	1829	1829	1829	0
629	20240216	104300	40177967	1829	1831	1831	1829	891
630	20240216	104200	38547722	1831	1831	1831	1831	0
631	20240216	104100	38547722	1831	1831	1831	1831	0
632	20240216	104000	38547722	1831	1831	1831	1831	47
633	20240216	103900	38461665	1831	1831	1831	1831	0
634	20240216	103800	38461665	1831	1831	1831	1831	0
635	20240216	103700	38461665	1831	1831	1832	1831	134
636	20240216	103600	38216211	1833	1833	1833	1833	0
637	20240216	103500	38216211	1833	1833	1833	1833	0
638	20240216	103400	38216211	1833	1833	1833	1833	226
639	20240216	103300	37801953	1830	1830	1830	1830	0
640	20240216	103200	37801953	1830	1830	1830	1830	0
641	20240216	103100	37801953	1830	1830	1830	1830	0
642	20240216	103000	37801953	1830	1830	1830	1830	0
643	20240216	102900	37801953	1830	1830	1830	1830	0
644	20240216	102800	37801953	1830	1830	1830	1830	0
645	20240216	102700	37801953	1830	1830	1830	1830	0
646	20240216	102600	37801953	1830	1830	1830	1830	1007
647	20240216	102500	35959143	1830	1830	1830	1830	3
648	20240216	102400	35953653	1829	1829	1829	1829	0
649	20240216	102300	35953653	1829	1829	1829	1829	0
650	20240216	102200	35953653	1829	1829	1829	1829	0
651	20240216	102100	35953653	1829	1830	1830	1829	88
652	20240216	102000	35792646	1830	1829	1830	1829	960
653	20240216	101900	34035861	1829	1829	1829	1829	0
654	20240216	101800	34035861	1829	1829	1829	1829	177
655	20240216	101700	33712128	1827	1827	1827	1827	0
656	20240216	101600	33712128	1827	1827	1827	1827	0
657	20240216	101500	33712128	1827	1829	1829	1827	62
658	20240216	101400	33598788	1829	1829	1829	1829	16
659	20240216	101300	33569524	1836	1836	1836	1836	0
660	20240216	101200	33569524	1836	1836	1836	1836	0
661	20240216	101100	33569524	1836	1835	1836	1835	212
662	20240216	101000	33180344	1835	1835	1835	1835	0
663	20240216	100900	33180344	1835	1835	1835	1835	1
664	20240216	100800	33178509	1835	1835	1835	1835	0
665	20240216	100700	33178509	1835	1835	1835	1835	33
666	20240216	100600	33117954	1836	1836	1836	1836	0
667	20240216	100500	33117954	1836	1836	1836	1836	0
668	20240216	100400	33117954	1836	1836	1836	1836	0
669	20240216	100300	33117954	1836	1836	1836	1836	1
670	20240216	100200	33116118	1835	1835	1835	1835	91
671	20240216	100100	32949133	1835	1835	1835	1835	11
672	20240216	100000	32928948	1826	1826	1826	1826	0
673	20240216	095900	32928948	1826	1832	1832	1826	680
674	20240216	095800	31684995	1834	1834	1834	1834	0
675	20240216	095700	31684995	1834	1834	1834	1834	171
676	20240216	095600	31371381	1834	1834	1834	1834	101
677	20240216	095500	31186147	1834	1834	1834	1834	0
678	20240216	095400	31186147	1834	1834	1834	1834	2
679	20240216	095300	31182479	1834	1834	1834	1834	0
680	20240216	095200	31182479	1834	1834	1834	1834	27
681	20240216	095100	31132961	1834	1834	1834	1834	0
682	20240216	095000	31132961	1834	1834	1834	1834	492
683	20240216	094900	30230633	1834	1834	1834	1834	0
684	20240216	094800	30230633	1834	1834	1834	1834	8
685	20240216	094700	30215961	1834	1834	1834	1834	39
686	20240216	094600	30144435	1839	1839	1839	1839	0
687	20240216	094500	30144435	1839	1837	1839	1837	1318
688	20240216	094400	27722599	1837	1837	1837	1837	0
689	20240216	094300	27722599	1837	1836	1837	1836	6
690	20240216	094200	27711582	1835	1835	1835	1835	0
691	20240216	094100	27711582	1835	1835	1835	1835	232
692	20240216	094000	27285862	1835	1835	1835	1834	5
693	20240216	093900	27276688	1835	1835	1835	1835	451
694	20240216	093800	26449103	1835	1835	1835	1835	65
695	20240216	093700	26329828	1835	1835	1835	1835	0
696	20240216	093600	26329828	1835	1835	1835	1835	0
697	20240216	093500	26329828	1835	1835	1835	1835	0
698	20240216	093400	26329828	1835	1831	1835	1831	598
699	20240216	093300	25233950	1829	1829	1829	1826	423
700	20240216	093200	24460486	1829	1834	1834	1829	1329
701	20240216	093100	22026745	1834	1834	1834	1834	73
702	20240216	093000	21892863	1835	1835	1835	1835	0
703	20240216	092900	21892863	1835	1835	1835	1835	44
704	20240216	092800	21812123	1835	1834	1835	1832	13
705	20240216	092700	21788284	1832	1832	1832	1832	12
706	20240216	092600	21766300	1832	1832	1832	1832	2
707	20240216	092500	21762636	1832	1832	1832	1832	20
708	20240216	092400	21725996	1835	1832	1835	1832	105
709	20240216	092300	21533621	1832	1832	1832	1832	70
710	20240216	092200	21405381	1831	1831	1831	1831	7
711	20240216	092100	21392564	1831	1831	1831	1831	5
712	20240216	092000	21383409	1831	1831	1831	1831	200
713	20240216	091900	21017209	1831	1833	1833	1831	126
714	20240216	091800	20786388	1838	1837	1838	1837	2434
715	20240216	091700	16312836	1837	1832	1838	1832	1416
716	20240216	091600	13713254	1830	1822	1830	1822	3927
717	20240216	091500	6539538	1818	1819	1821	1818	79
718	20240216	091400	6395857	1818	1818	1818	1818	0
719	20240216	091300	6395857	1818	1818	1818	1818	25
720	20240216	091200	6350407	1818	1818	1818	1818	0
721	20240216	091100	6350407	1818	1822	1822	1818	13
722	20240216	091000	6326769	1822	1822	1822	1822	4
723	20240216	090900	6319481	1824	1822	1825	1822	497
724	20240216	090800	5413130	1822	1819	1822	1819	2082
725	20240216	090700	1625808	1812	1812	1812	1812	0
726	20240216	090600	1625808	1812	1812	1812	1812	0
727	20240216	090500	1625808	1812	1812	1812	1812	0
728	20240216	090400	1625808	1812	1812	1812	1812	0
729	20240216	090300	1625808	1812	1812	1812	1812	0
730	20240216	090200	1625808	1812	1812	1812	1812	0
731	20240216	090100	1625808	1812	1812	1812	1812	0
732	20240216	090000	1625808	1812	1812	1812	1812	749