KissMeData/033050/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191400	65368666	1064	1064	1064	1064	1504
3	20240216	191300	65368666	1064	1064	1064	1064	0
4	20240216	191200	65368666	1064	1064	1064	1064	0
5	20240216	191100	65368666	1064	1064	1064	1064	0
6	20240216	191000	65368666	1064	1064	1064	1064	0
7	20240216	190900	65368666	1064	1064	1064	1064	0
8	20240216	190800	65368666	1064	1064	1064	1064	0
9	20240216	190700	65368666	1064	1064	1064	1064	0
10	20240216	190600	65368666	1064	1064	1064	1064	0
11	20240216	190500	65368666	1064	1064	1064	1064	0
12	20240216	190400	65368666	1064	1064	1064	1064	0
13	20240216	190300	65368666	1064	1064	1064	1064	0
14	20240216	190200	65368666	1064	1064	1064	1064	0
15	20240216	190100	65368666	1064	1064	1064	1064	0
16	20240216	190000	65368666	1064	1064	1064	1064	0
17	20240216	185900	65368666	1064	1064	1064	1064	0
18	20240216	185800	65368666	1064	1064	1064	1064	0
19	20240216	185700	65368666	1064	1064	1064	1064	0
20	20240216	185600	65368666	1064	1064	1064	1064	0
21	20240216	185500	65368666	1064	1064	1064	1064	0
22	20240216	185400	65368666	1064	1064	1064	1064	0
23	20240216	185300	65368666	1064	1064	1064	1064	0
24	20240216	185200	65368666	1064	1064	1064	1064	0
25	20240216	185100	65368666	1064	1064	1064	1064	0
26	20240216	185000	65368666	1064	1064	1064	1064	0
27	20240216	184900	65368666	1064	1064	1064	1064	0
28	20240216	184800	65368666	1064	1064	1064	1064	0
29	20240216	184700	65368666	1064	1064	1064	1064	0
30	20240216	184600	65368666	1064	1064	1064	1064	0
31	20240216	184500	65368666	1064	1064	1064	1064	0
32	20240216	184400	65368666	1064	1064	1064	1064	1504
33	20240216	184300	65368666	1064	1064	1064	1064	0
34	20240216	184200	65368666	1064	1064	1064	1064	0
35	20240216	184100	65368666	1064	1064	1064	1064	0
36	20240216	184000	65368666	1064	1064	1064	1064	0
37	20240216	183900	65368666	1064	1064	1064	1064	0
38	20240216	183800	65368666	1064	1064	1064	1064	0
39	20240216	183700	65368666	1064	1064	1064	1064	0
40	20240216	183600	65368666	1064	1064	1064	1064	0
41	20240216	183500	65368666	1064	1064	1064	1064	0
42	20240216	183400	65368666	1064	1064	1064	1064	0
43	20240216	183300	65368666	1064	1064	1064	1064	0
44	20240216	183200	65368666	1064	1064	1064	1064	0
45	20240216	183100	65368666	1064	1064	1064	1064	0
46	20240216	183000	65368666	1064	1064	1064	1064	0
47	20240216	182900	65368666	1064	1064	1064	1064	0
48	20240216	182800	65368666	1064	1064	1064	1064	0
49	20240216	182700	65368666	1064	1064	1064	1064	0
50	20240216	182600	65368666	1064	1064	1064	1064	0
51	20240216	182500	65368666	1064	1064	1064	1064	0
52	20240216	182400	65368666	1064	1064	1064	1064	0
53	20240216	182300	65368666	1064	1064	1064	1064	0
54	20240216	182200	65368666	1064	1064	1064	1064	0
55	20240216	182100	65368666	1064	1064	1064	1064	0
56	20240216	182000	65368666	1064	1064	1064	1064	0
57	20240216	181900	65368666	1064	1064	1064	1064	0
58	20240216	181800	65368666	1064	1064	1064	1064	0
59	20240216	181700	65368666	1064	1064	1064	1064	0
60	20240216	181600	65368666	1064	1064	1064	1064	0
61	20240216	181500	65368666	1064	1064	1064	1064	0
62	20240216	181400	65368666	1064	1064	1064	1064	1504
63	20240216	181300	65368666	1064	1064	1064	1064	0
64	20240216	181200	65368666	1064	1064	1064	1064	0
65	20240216	181100	65368666	1064	1064	1064	1064	0
66	20240216	181000	65368666	1064	1064	1064	1064	0
67	20240216	180900	65368666	1064	1064	1064	1064	0
68	20240216	180800	65368666	1064	1064	1064	1064	0
69	20240216	180700	65368666	1064	1064	1064	1064	0
70	20240216	180600	65368666	1064	1064	1064	1064	0
71	20240216	180500	65368666	1064	1064	1064	1064	0
72	20240216	180400	65368666	1064	1064	1064	1064	0
73	20240216	180300	65368666	1064	1064	1064	1064	0
74	20240216	180200	65368666	1064	1064	1064	1064	0
75	20240216	180100	65368666	1064	1064	1064	1064	0
76	20240216	180000	65368666	1064	1064	1064	1064	0
77	20240216	175900	65368666	1064	1064	1064	1064	0
78	20240216	175800	65368666	1064	1064	1064	1064	0
79	20240216	175700	65368666	1064	1064	1064	1064	0
80	20240216	175600	65368666	1064	1064	1064	1064	0
81	20240216	175500	65368666	1064	1064	1064	1064	0
82	20240216	175400	65368666	1064	1064	1064	1064	0
83	20240216	175300	65368666	1064	1064	1064	1064	0
84	20240216	175200	65368666	1064	1064	1064	1064	0
85	20240216	175100	65368666	1064	1064	1064	1064	0
86	20240216	175000	65368666	1064	1064	1064	1064	0
87	20240216	174900	65368666	1064	1064	1064	1064	0
88	20240216	174800	65368666	1064	1064	1064	1064	0
89	20240216	174700	65368666	1064	1064	1064	1064	0
90	20240216	174600	65368666	1064	1064	1064	1064	0
91	20240216	174500	65368666	1064	1064	1064	1064	0
92	20240216	174400	65368666	1064	1064	1064	1064	1504
93	20240216	174300	65368666	1064	1064	1064	1064	0
94	20240216	174200	65368666	1064	1064	1064	1064	0
95	20240216	174100	65368666	1064	1064	1064	1064	0
96	20240216	174000	65368666	1064	1064	1064	1064	0
97	20240216	173900	65368666	1064	1064	1064	1064	0
98	20240216	173800	65368666	1064	1064	1064	1064	0
99	20240216	173700	65368666	1064	1064	1064	1064	0
100	20240216	173600	65368666	1064	1064	1064	1064	0
101	20240216	173500	65368666	1064	1064	1064	1064	0
102	20240216	173400	65368666	1064	1064	1064	1064	0
103	20240216	173300	65368666	1064	1064	1064	1064	0
104	20240216	173200	65368666	1064	1064	1064	1064	0
105	20240216	173100	65368666	1064	1064	1064	1064	0
106	20240216	173000	65368666	1064	1064	1064	1064	0
107	20240216	172900	65368666	1064	1064	1064	1064	0
108	20240216	172800	65368666	1064	1064	1064	1064	0
109	20240216	172700	65368666	1064	1064	1064	1064	0
110	20240216	172600	65368666	1064	1064	1064	1064	0
111	20240216	172500	65368666	1064	1064	1064	1064	0
112	20240216	172400	65368666	1064	1064	1064	1064	0
113	20240216	172300	65368666	1064	1064	1064	1064	0
114	20240216	172200	65368666	1064	1064	1064	1064	0
115	20240216	172100	65368666	1064	1064	1064	1064	0
116	20240216	172000	65368666	1064	1064	1064	1064	0
117	20240216	171900	65368666	1064	1064	1064	1064	0
118	20240216	171800	65368666	1064	1064	1064	1064	0
119	20240216	171700	65368666	1064	1064	1064	1064	0
120	20240216	171600	65368666	1064	1064	1064	1064	0
121	20240216	171500	65368666	1064	1064	1064	1064	0
122	20240216	171400	65368666	1064	1064	1064	1064	1504
123	20240216	171300	65368666	1064	1064	1064	1064	0
124	20240216	171200	65368666	1064	1064	1064	1064	0
125	20240216	171100	65368666	1064	1064	1064	1064	0
126	20240216	171000	65368666	1064	1064	1064	1064	0
127	20240216	170900	65368666	1064	1064	1064	1064	0
128	20240216	170800	65368666	1064	1064	1064	1064	0
129	20240216	170700	65368666	1064	1064	1064	1064	0
130	20240216	170600	65368666	1064	1064	1064	1064	0
131	20240216	170500	65368666	1064	1064	1064	1064	0
132	20240216	170400	65368666	1064	1064	1064	1064	0
133	20240216	170300	65368666	1064	1064	1064	1064	0
134	20240216	170200	65368666	1064	1064	1064	1064	0
135	20240216	170100	65368666	1064	1064	1064	1064	0
136	20240216	170000	65368666	1064	1064	1064	1064	0
137	20240216	165900	65368666	1064	1064	1064	1064	0
138	20240216	165800	65368666	1064	1064	1064	1064	0
139	20240216	165700	65368666	1064	1064	1064	1064	0
140	20240216	165600	65368666	1064	1064	1064	1064	0
141	20240216	165500	65368666	1064	1064	1064	1064	0
142	20240216	165400	65368666	1064	1064	1064	1064	0
143	20240216	165300	65368666	1064	1064	1064	1064	0
144	20240216	165200	65368666	1064	1064	1064	1064	0
145	20240216	165100	65368666	1064	1064	1064	1064	0
146	20240216	165000	65368666	1064	1064	1064	1064	0
147	20240216	164900	65368666	1064	1064	1064	1064	0
148	20240216	164800	65368666	1064	1064	1064	1064	0
149	20240216	164700	65368666	1064	1064	1064	1064	0
150	20240216	164600	65368666	1064	1064	1064	1064	0
151	20240216	164500	65368666	1064	1064	1064	1064	0
152	20240216	164400	65368666	1064	1064	1064	1064	1504
153	20240216	164300	65368666	1064	1064	1064	1064	0
154	20240216	164200	65368666	1064	1064	1064	1064	0
155	20240216	164100	65368666	1064	1064	1064	1064	0
156	20240216	164000	65368666	1064	1064	1064	1064	0
157	20240216	163900	65368666	1064	1064	1064	1064	0
158	20240216	163800	65368666	1064	1064	1064	1064	0
159	20240216	163700	65368666	1064	1064	1064	1064	0
160	20240216	163600	65368666	1064	1064	1064	1064	0
161	20240216	163500	65368666	1064	1064	1064	1064	0
162	20240216	163400	65368666	1064	1064	1064	1064	0
163	20240216	163300	65368666	1064	1064	1064	1064	0
164	20240216	163200	65368666	1064	1064	1064	1064	0
165	20240216	163100	65368666	1064	1064	1064	1064	0
166	20240216	163000	65368666	1064	1064	1064	1064	0
167	20240216	162900	65368666	1064	1064	1064	1064	0
168	20240216	162800	65368666	1064	1064	1064	1064	0
169	20240216	162700	65368666	1064	1064	1064	1064	0
170	20240216	162600	65368666	1064	1064	1064	1064	0
171	20240216	162500	65368666	1064	1064	1064	1064	0
172	20240216	162400	65368666	1064	1064	1064	1064	0
173	20240216	162300	65368666	1064	1064	1064	1064	0
174	20240216	162200	65368666	1064	1064	1064	1064	0
175	20240216	162100	65368666	1064	1064	1064	1064	0
176	20240216	162000	65368666	1064	1064	1064	1064	0
177	20240216	161900	65368666	1064	1064	1064	1064	0
178	20240216	161800	65368666	1064	1064	1064	1064	0
179	20240216	161700	65368666	1064	1064	1064	1064	0
180	20240216	161600	65368666	1064	1064	1064	1064	0
181	20240216	161500	65368666	1064	1064	1064	1064	0
182	20240216	161400	65368666	1064	1064	1064	1064	1504
183	20240216	161300	65368666	1064	1064	1064	1064	0
184	20240216	161200	65368666	1064	1064	1064	1064	0
185	20240216	161100	65368666	1064	1064	1064	1064	0
186	20240216	161000	65368666	1064	1064	1064	1064	0
187	20240216	160900	65368666	1064	1064	1064	1064	0
188	20240216	160800	65368666	1064	1064	1064	1064	0
189	20240216	160700	65368666	1064	1064	1064	1064	0
190	20240216	160600	65368666	1064	1064	1064	1064	0
191	20240216	160500	65368666	1064	1064	1064	1064	0
192	20240216	160400	65368666	1064	1064	1064	1064	0
193	20240216	160300	65368666	1064	1064	1064	1064	0
194	20240216	160200	65368666	1064	1064	1064	1064	0
195	20240216	160100	65368666	1064	1064	1064	1064	0
196	20240216	160000	65368666	1064	1064	1064	1064	0
197	20240216	155900	65368666	1064	1064	1064	1064	0
198	20240216	155800	65368666	1064	1064	1064	1064	0
199	20240216	155700	65368666	1064	1064	1064	1064	0
200	20240216	155600	65368666	1064	1064	1064	1064	0
201	20240216	155500	65368666	1064	1064	1064	1064	0
202	20240216	155400	65368666	1064	1064	1064	1064	0
203	20240216	155300	65368666	1064	1064	1064	1064	0
204	20240216	155200	65368666	1064	1064	1064	1064	0
205	20240216	155100	65368666	1064	1064	1064	1064	0
206	20240216	155000	65368666	1064	1064	1064	1064	0
207	20240216	154900	65368666	1064	1064	1064	1064	0
208	20240216	154800	65368666	1064	1064	1064	1064	0
209	20240216	154700	65368666	1064	1064	1064	1064	0
210	20240216	154600	65368666	1064	1064	1064	1064	0
211	20240216	154500	65368666	1064	1064	1064	1064	0
212	20240216	154400	65368666	1064	1064	1064	1064	1504
213	20240216	154300	65368666	1064	1064	1064	1064	0
214	20240216	154200	65368666	1064	1064	1064	1064	0
215	20240216	154100	65368666	1064	1064	1064	1064	0
216	20240216	154000	65368666	1064	1064	1064	1064	0
217	20240216	153900	65368666	1064	1064	1064	1064	0
218	20240216	153800	65368666	1064	1064	1064	1064	0
219	20240216	153700	65368666	1064	1064	1064	1064	0
220	20240216	153600	65368666	1064	1064	1064	1064	0
221	20240216	153500	65368666	1064	1064	1064	1064	0
222	20240216	153400	65368666	1064	1064	1064	1064	0
223	20240216	153300	65368666	1064	1064	1064	1064	0
224	20240216	153200	65368666	1064	1064	1064	1064	0
225	20240216	153100	65368666	1064	1064	1064	1064	0
226	20240216	153000	65368666	1064	1064	1064	1064	1504
227	20240216	152900	63768410	1064	1064	1064	1064	0
228	20240216	152800	63768410	1064	1064	1064	1064	0
229	20240216	152700	63768410	1064	1064	1064	1064	0
230	20240216	152600	63768410	1064	1064	1064	1064	0
231	20240216	152500	63768410	1064	1064	1064	1064	0
232	20240216	152400	63768410	1064	1064	1064	1064	0
233	20240216	152300	63768410	1064	1064	1064	1064	0
234	20240216	152200	63768410	1064	1064	1064	1064	0
235	20240216	152100	63768410	1064	1064	1064	1064	0
236	20240216	152000	63768410	1064	1064	1064	1064	0
237	20240216	151900	63768410	1064	1063	1064	1063	273
238	20240216	151800	63478201	1061	1061	1061	1061	2
239	20240216	151700	63476079	1061	1061	1061	1061	2
240	20240216	151600	63473957	1061	1061	1061	1061	76
241	20240216	151500	63393321	1061	1061	1061	1061	1
242	20240216	151400	63392260	1063	1063	1063	1063	1
243	20240216	151300	63391197	1062	1062	1062	1062	21
244	20240216	151200	63368895	1061	1061	1061	1061	1
245	20240216	151100	63367834	1061	1060	1061	1060	254
246	20240216	151000	63098559	1061	1061	1061	1061	1
247	20240216	150900	63097498	1061	1061	1061	1061	973
248	20240216	150800	62065145	1061	1061	1061	1061	48
249	20240216	150700	62014217	1061	1061	1061	1061	0
250	20240216	150600	62014217	1061	1060	1061	1060	2815
251	20240216	150500	59027546	1058	1058	1058	1058	885
252	20240216	150400	58091216	1059	1059	1059	1059	0
253	20240216	150300	58091216	1059	1059	1059	1059	0
254	20240216	150200	58091216	1059	1059	1059	1059	0
255	20240216	150100	58091216	1059	1059	1059	1059	0
256	20240216	150000	58091216	1059	1059	1059	1059	0
257	20240216	145900	58091216	1059	1059	1059	1059	0
258	20240216	145800	58091216	1059	1059	1059	1059	0
259	20240216	145700	58091216	1059	1058	1059	1058	84
260	20240216	145600	58002271	1058	1058	1058	1058	0
261	20240216	145500	58002271	1058	1058	1058	1058	0
262	20240216	145400	58002271	1058	1058	1058	1058	0
263	20240216	145300	58002271	1058	1058	1058	1058	0
264	20240216	145200	58002271	1058	1058	1058	1058	0
265	20240216	145100	58002271	1058	1057	1058	1057	360
266	20240216	145000	57621402	1058	1058	1058	1058	252
267	20240216	144900	57354786	1059	1059	1059	1059	0
268	20240216	144800	57354786	1059	1059	1059	1059	1
269	20240216	144700	57353727	1058	1058	1058	1058	22
270	20240216	144600	57330451	1060	1060	1060	1060	0
271	20240216	144500	57330451	1060	1060	1060	1060	0
272	20240216	144400	57330451	1060	1060	1060	1060	0
273	20240216	144300	57330451	1060	1060	1060	1060	1
274	20240216	144200	57329391	1058	1058	1058	1058	0
275	20240216	144100	57329391	1058	1058	1058	1058	7
276	20240216	144000	57321985	1060	1060	1060	1058	204
277	20240216	143900	57105759	1061	1061	1061	1061	0
278	20240216	143800	57105759	1061	1061	1061	1061	0
279	20240216	143700	57105759	1061	1060	1061	1060	12
280	20240216	143600	57093038	1061	1061	1061	1061	0
281	20240216	143500	57093038	1061	1060	1061	1060	3
282	20240216	143400	57089857	1061	1060	1061	1060	12
283	20240216	143300	57077136	1061	1061	1061	1061	0
284	20240216	143200	57077136	1061	1061	1061	1061	0
285	20240216	143100	57077136	1061	1061	1061	1061	0
286	20240216	143000	57077136	1061	1061	1061	1061	0
287	20240216	142900	57077136	1061	1061	1061	1061	0
288	20240216	142800	57077136	1061	1061	1061	1061	0
289	20240216	142700	57077136	1061	1061	1061	1061	1
290	20240216	142600	57076075	1060	1060	1060	1060	11
291	20240216	142500	57064415	1061	1061	1061	1061	1
292	20240216	142400	57063354	1060	1060	1060	1060	0
293	20240216	142300	57063354	1060	1060	1060	1060	0
294	20240216	142200	57063354	1060	1060	1060	1060	11
295	20240216	142100	57051694	1061	1061	1061	1061	0
296	20240216	142000	57051694	1061	1061	1061	1061	0
297	20240216	141900	57051694	1061	1061	1061	1061	0
298	20240216	141800	57051694	1061	1060	1061	1060	12
299	20240216	141700	57038973	1060	1060	1060	1060	0
300	20240216	141600	57038973	1060	1060	1060	1060	0
301	20240216	141500	57038973	1060	1060	1060	1060	2
302	20240216	141400	57036853	1061	1061	1061	1061	0
303	20240216	141300	57036853	1061	1061	1061	1061	0
304	20240216	141200	57036853	1061	1060	1061	1060	12
305	20240216	141100	57024132	1061	1061	1061	1061	0
306	20240216	141000	57024132	1061	1061	1061	1061	0
307	20240216	140900	57024132	1061	1061	1061	1061	0
308	20240216	140800	57024132	1061	1061	1061	1061	0
309	20240216	140700	57024132	1061	1061	1061	1061	0
310	20240216	140600	57024132	1061	1060	1061	1060	12
311	20240216	140500	57011411	1061	1061	1061	1061	0
312	20240216	140400	57011411	1061	1061	1061	1061	0
313	20240216	140300	57011411	1061	1061	1061	1061	1
314	20240216	140200	57010350	1061	1061	1061	1061	0
315	20240216	140100	57010350	1061	1060	1061	1060	13
316	20240216	140000	56996569	1061	1061	1061	1061	0
317	20240216	135900	56996569	1061	1060	1061	1060	12
318	20240216	135800	56983848	1061	1061	1061	1061	0
319	20240216	135700	56983848	1061	1061	1061	1061	1
320	20240216	135600	56982787	1060	1060	1060	1060	0
321	20240216	135500	56982787	1060	1060	1060	1060	3
322	20240216	135400	56979607	1061	1061	1061	1061	0
323	20240216	135300	56979607	1061	1061	1061	1061	0
324	20240216	135200	56979607	1061	1061	1061	1061	1
325	20240216	135100	56978546	1060	1060	1060	1060	11
326	20240216	135000	56966886	1061	1061	1061	1061	0
327	20240216	134900	56966886	1061	1061	1061	1061	0
328	20240216	134800	56966886	1061	1061	1061	1061	0
329	20240216	134700	56966886	1061	1060	1061	1060	12
330	20240216	134600	56954165	1061	1061	1061	1061	0
331	20240216	134500	56954165	1061	1059	1061	1059	110
332	20240216	134400	56837572	1059	1059	1059	1059	0
333	20240216	134300	56837572	1059	1059	1059	1059	0
334	20240216	134200	56837572	1059	1058	1059	1058	207
335	20240216	134100	56618564	1060	1060	1060	1060	2
336	20240216	134000	56616444	1059	1059	1059	1059	22
337	20240216	133900	56593146	1060	1060	1060	1060	0
338	20240216	133800	56593146	1060	1060	1060	1060	0
339	20240216	133700	56593146	1060	1060	1060	1060	0
340	20240216	133600	56593146	1060	1060	1060	1060	1
341	20240216	133500	56592086	1058	1058	1058	1058	3
342	20240216	133400	56588912	1059	1059	1059	1059	0
343	20240216	133300	56588912	1059	1059	1059	1059	11
344	20240216	133200	56577263	1058	1058	1058	1058	267
345	20240216	133100	56294777	1058	1058	1058	1058	1
346	20240216	133000	56293719	1058	1058	1058	1058	200
347	20240216	132900	56082119	1060	1060	1060	1060	0
348	20240216	132800	56082119	1060	1060	1060	1060	0
349	20240216	132700	56082119	1060	1060	1060	1060	0
350	20240216	132600	56082119	1060	1060	1060	1060	0
351	20240216	132500	56082119	1060	1060	1060	1060	0
352	20240216	132400	56082119	1060	1060	1060	1060	0
353	20240216	132300	56082119	1060	1059	1060	1059	3500
354	20240216	132200	52372130	1060	1060	1060	1060	0
355	20240216	132100	52372130	1060	1060	1060	1060	0
356	20240216	132000	52372130	1060	1060	1060	1060	0
357	20240216	131900	52372130	1060	1060	1060	1060	1
358	20240216	131800	52371070	1053	1054	1060	1053	10002
359	20240216	131700	41772715	1053	1052	1053	1052	22
360	20240216	131600	41749560	1051	1051	1051	1051	0
361	20240216	131500	41749560	1051	1051	1051	1051	3
362	20240216	131400	41746407	1051	1051	1051	1051	0
363	20240216	131300	41746407	1051	1051	1051	1051	0
364	20240216	131200	41746407	1051	1051	1051	1051	0
365	20240216	131100	41746407	1051	1051	1051	1051	1
366	20240216	131000	41745356	1053	1053	1053	1053	12
367	20240216	130900	41732720	1051	1051	1051	1051	0
368	20240216	130800	41732720	1051	1051	1051	1051	0
369	20240216	130700	41732720	1051	1051	1051	1051	0
370	20240216	130600	41732720	1051	1051	1051	1051	0
371	20240216	130500	41732720	1051	1051	1051	1051	0
372	20240216	130400	41732720	1051	1051	1051	1051	0
373	20240216	130300	41732720	1051	1051	1051	1051	311
374	20240216	130200	41405859	1051	1051	1051	1051	0
375	20240216	130100	41405859	1051	1051	1051	1051	4
376	20240216	130000	41401655	1051	1051	1051	1051	0
377	20240216	125900	41401655	1051	1051	1051	1051	0
378	20240216	125800	41401655	1051	1051	1051	1051	0
379	20240216	125700	41401655	1051	1051	1051	1051	0
380	20240216	125600	41401655	1051	1051	1051	1051	0
381	20240216	125500	41401655	1051	1051	1051	1051	3
382	20240216	125400	41398502	1055	1055	1055	1055	0
383	20240216	125300	41398502	1055	1055	1055	1055	0
384	20240216	125200	41398502	1055	1055	1055	1055	0
385	20240216	125100	41398502	1055	1055	1055	1055	0
386	20240216	125000	41398502	1055	1055	1055	1055	0
387	20240216	124900	41398502	1055	1055	1055	1055	0
388	20240216	124800	41398502	1055	1055	1055	1055	0
389	20240216	124700	41398502	1055	1055	1055	1055	0
390	20240216	124600	41398502	1055	1055	1055	1055	0
391	20240216	124500	41398502	1055	1055	1055	1055	3
392	20240216	124400	41395337	1055	1055	1055	1055	21
393	20240216	124300	41373182	1055	1055	1055	1055	1
394	20240216	124200	41372127	1055	1055	1055	1055	0
395	20240216	124100	41372127	1055	1055	1055	1055	19
396	20240216	124000	41352082	1055	1055	1055	1055	647
397	20240216	123900	40669497	1055	1055	1055	1055	530
398	20240216	123800	40110347	1055	1055	1055	1055	125
399	20240216	123700	39978472	1055	1055	1055	1055	194
400	20240216	123600	39773802	1055	1055	1055	1055	3223
401	20240216	123500	36373537	1049	1050	1053	1049	2072
402	20240216	123400	34199626	1055	1055	1055	1055	0
403	20240216	123300	34199626	1055	1055	1055	1055	0
404	20240216	123200	34199626	1055	1055	1055	1055	0
405	20240216	123100	34199626	1055	1054	1055	1054	683
406	20240216	123000	33479361	1049	1049	1049	1049	0
407	20240216	122900	33479361	1049	1049	1049	1049	0
408	20240216	122800	33479361	1049	1051	1051	1049	2077
409	20240216	122700	31298575	1050	1053	1053	1050	1472
410	20240216	122600	29750726	1053	1053	1053	1053	1
411	20240216	122500	29749673	1053	1053	1053	1053	0
412	20240216	122400	29749673	1053	1053	1053	1053	0
413	20240216	122300	29749673	1053	1053	1053	1053	6
414	20240216	122200	29743355	1053	1053	1053	1053	17
415	20240216	122100	29725454	1053	1053	1053	1053	16
416	20240216	122000	29708606	1053	1054	1054	1053	300
417	20240216	121900	29392422	1053	1053	1053	1053	2
418	20240216	121800	29390316	1053	1053	1053	1053	12
419	20240216	121700	29377680	1053	1053	1053	1053	0
420	20240216	121600	29377680	1053	1053	1053	1053	2
421	20240216	121500	29375574	1053	1053	1053	1053	3
422	20240216	121400	29372415	1054	1054	1054	1054	5
423	20240216	121300	29367145	1053	1053	1053	1053	0
424	20240216	121200	29367145	1053	1053	1053	1053	11
425	20240216	121100	29355562	1053	1053	1053	1053	0
426	20240216	121000	29355562	1053	1053	1053	1053	12
427	20240216	120900	29342926	1053	1053	1053	1053	0
428	20240216	120800	29342926	1053	1053	1053	1053	0
429	20240216	120700	29342926	1053	1053	1053	1053	0
430	20240216	120600	29342926	1053	1053	1053	1053	0
431	20240216	120500	29342926	1053	1053	1053	1053	0
432	20240216	120400	29342926	1053	1053	1053	1053	0
433	20240216	120300	29342926	1053	1053	1053	1053	0
434	20240216	120200	29342926	1053	1053	1053	1053	0
435	20240216	120100	29342926	1053	1053	1053	1053	12
436	20240216	120000	29330290	1054	1054	1054	1054	0
437	20240216	115900	29330290	1054	1054	1054	1054	12
438	20240216	115800	29317642	1053	1053	1053	1053	0
439	20240216	115700	29317642	1053	1053	1053	1053	0
440	20240216	115600	29317642	1053	1053	1053	1053	11
441	20240216	115500	29306059	1053	1053	1053	1053	3
442	20240216	115400	29302900	1053	1053	1053	1053	0
443	20240216	115300	29302900	1053	1053	1053	1053	0
444	20240216	115200	29302900	1053	1053	1053	1053	0
445	20240216	115100	29302900	1053	1053	1053	1053	11
446	20240216	115000	29291317	1053	1053	1053	1053	0
447	20240216	114900	29291317	1053	1053	1053	1053	0
448	20240216	114800	29291317	1053	1053	1053	1053	0
449	20240216	114700	29291317	1053	1053	1053	1053	0
450	20240216	114600	29291317	1053	1053	1053	1053	11
451	20240216	114500	29279734	1053	1053	1053	1053	0
452	20240216	114400	29279734	1053	1053	1053	1053	2
453	20240216	114300	29277628	1053	1054	1054	1053	78
454	20240216	114200	29195419	1054	1054	1054	1054	0
455	20240216	114100	29195419	1054	1054	1054	1054	11
456	20240216	114000	29183825	1055	1055	1055	1055	9
457	20240216	113900	29174330	1054	1054	1054	1054	5
458	20240216	113800	29169060	1054	1054	1054	1054	5
459	20240216	113700	29163790	1055	1054	1055	1054	137
460	20240216	113600	29019391	1054	1054	1054	1054	0
461	20240216	113500	29019391	1054	1054	1054	1054	3
462	20240216	113400	29016229	1055	1055	1055	1055	0
463	20240216	113300	29016229	1055	1055	1055	1055	1
464	20240216	113200	29015174	1054	1054	1054	1054	1
465	20240216	113100	29014120	1054	1054	1054	1054	13
466	20240216	113000	29000418	1054	1054	1054	1053	206
467	20240216	112900	28783295	1053	1053	1053	1053	0
468	20240216	112800	28783295	1053	1053	1053	1053	0
469	20240216	112700	28783295	1053	1053	1053	1053	0
470	20240216	112600	28783295	1053	1053	1053	1053	11
471	20240216	112500	28771712	1053	1053	1053	1053	0
472	20240216	112400	28771712	1053	1053	1053	1053	0
473	20240216	112300	28771712	1053	1053	1053	1053	0
474	20240216	112200	28771712	1053	1053	1053	1053	11
475	20240216	112100	28760129	1054	1054	1054	1054	0
476	20240216	112000	28760129	1054	1054	1054	1054	0
477	20240216	111900	28760129	1054	1053	1054	1053	14
478	20240216	111800	28745384	1053	1053	1053	1053	0
479	20240216	111700	28745384	1053	1053	1053	1053	0
480	20240216	111600	28745384	1053	1053	1053	1053	0
481	20240216	111500	28745384	1053	1053	1053	1053	3
482	20240216	111400	28742225	1053	1053	1053	1053	0
483	20240216	111300	28742225	1053	1053	1053	1053	0
484	20240216	111200	28742225	1053	1053	1053	1053	0
485	20240216	111100	28742225	1053	1052	1053	1052	12
486	20240216	111000	28729590	1052	1052	1052	1052	0
487	20240216	110900	28729590	1052	1052	1052	1052	147
488	20240216	110800	28574946	1055	1055	1055	1055	0
489	20240216	110700	28574946	1055	1055	1055	1055	0
490	20240216	110600	28574946	1055	1055	1055	1055	0
491	20240216	110500	28574946	1055	1055	1055	1055	0
492	20240216	110400	28574946	1055	1055	1055	1055	0
493	20240216	110300	28574946	1055	1055	1055	1055	0
494	20240216	110200	28574946	1055	1055	1055	1055	0
495	20240216	110100	28574946	1055	1055	1055	1055	0
496	20240216	110000	28574946	1055	1055	1055	1055	0
497	20240216	105900	28574946	1055	1055	1055	1055	0
498	20240216	105800	28574946	1055	1055	1055	1055	0
499	20240216	105700	28574946	1055	1055	1055	1055	0
500	20240216	105600	28574946	1055	1055	1055	1055	0
501	20240216	105500	28574946	1055	1053	1055	1052	102
502	20240216	105400	28467344	1054	1054	1054	1054	10
503	20240216	105300	28456804	1054	1054	1054	1054	61
504	20240216	105200	28392510	1054	1054	1054	1054	227
505	20240216	105100	28153252	1056	1056	1056	1056	1397
506	20240216	105000	26678020	1056	1056	1056	1056	0
507	20240216	104900	26678020	1056	1056	1056	1056	0
508	20240216	104800	26678020	1056	1056	1056	1056	0
509	20240216	104700	26678020	1056	1056	1056	1056	0
510	20240216	104600	26678020	1056	1056	1056	1056	0
511	20240216	104500	26678020	1056	1056	1056	1056	0
512	20240216	104400	26678020	1056	1056	1056	1056	3
513	20240216	104300	26674852	1054	1054	1054	1054	1
514	20240216	104200	26673798	1054	1057	1057	1054	25
515	20240216	104100	26647376	1057	1057	1057	1057	6
516	20240216	104000	26641034	1056	1056	1056	1056	1
517	20240216	103900	26639978	1054	1057	1057	1054	13
518	20240216	103800	26626240	1056	1056	1056	1056	1
519	20240216	103700	26625184	1054	1057	1057	1054	26
520	20240216	103600	26597705	1057	1057	1057	1057	1
521	20240216	103500	26596648	1056	1054	1056	1054	6
522	20240216	103400	26590322	1054	1054	1054	1054	1
523	20240216	103300	26589268	1057	1057	1057	1057	50
524	20240216	103200	26536418	1056	1056	1056	1056	1
525	20240216	103100	26535362	1056	1056	1056	1056	0
526	20240216	103000	26535362	1056	1056	1056	1056	0
527	20240216	102900	26535362	1056	1056	1056	1056	1
528	20240216	102800	26534306	1056	1056	1056	1056	0
529	20240216	102700	26534306	1056	1056	1056	1056	0
530	20240216	102600	26534306	1056	1056	1056	1056	0
531	20240216	102500	26534306	1056	1056	1056	1056	0
532	20240216	102400	26534306	1056	1056	1056	1056	0
533	20240216	102300	26534306	1056	1056	1056	1056	1
534	20240216	102200	26533250	1054	1054	1054	1054	0
535	20240216	102100	26533250	1054	1054	1054	1054	0
536	20240216	102000	26533250	1054	1054	1054	1054	0
537	20240216	101900	26533250	1054	1054	1054	1054	0
538	20240216	101800	26533250	1054	1054	1054	1054	0
539	20240216	101700	26533250	1054	1054	1054	1054	0
540	20240216	101600	26533250	1054	1054	1054	1054	0
541	20240216	101500	26533250	1054	1054	1054	1054	6
542	20240216	101400	26526926	1054	1054	1054	1054	3
543	20240216	101300	26523764	1054	1054	1054	1054	82
544	20240216	101200	26437336	1054	1054	1054	1054	0
545	20240216	101100	26437336	1054	1054	1054	1054	0
546	20240216	101000	26437336	1054	1054	1054	1054	0
547	20240216	100900	26437336	1054	1054	1054	1054	0
548	20240216	100800	26437336	1054	1054	1054	1054	0
549	20240216	100700	26437336	1054	1054	1054	1054	0
550	20240216	100600	26437336	1054	1054	1054	1054	0
551	20240216	100500	26437336	1054	1054	1054	1054	0
552	20240216	100400	26437336	1054	1054	1054	1054	0
553	20240216	100300	26437336	1054	1054	1054	1054	3
554	20240216	100200	26434174	1050	1050	1050	1050	0
555	20240216	100100	26434174	1050	1050	1050	1050	0
556	20240216	100000	26434174	1050	1050	1050	1050	0
557	20240216	095900	26434174	1050	1050	1050	1050	0
558	20240216	095800	26434174	1050	1050	1050	1050	0
559	20240216	095700	26434174	1050	1050	1050	1050	0
560	20240216	095600	26434174	1050	1050	1050	1050	0
561	20240216	095500	26434174	1050	1051	1051	1050	565
562	20240216	095400	25840921	1051	1051	1051	1051	0
563	20240216	095300	25840921	1051	1051	1051	1051	400
564	20240216	095200	25420521	1053	1053	1053	1053	3
565	20240216	095100	25417362	1054	1054	1054	1054	0
566	20240216	095000	25417362	1054	1054	1054	1054	0
567	20240216	094900	25417362	1054	1054	1054	1054	39
568	20240216	094800	25376256	1054	1054	1054	1054	0
569	20240216	094700	25376256	1054	1054	1054	1054	0
570	20240216	094600	25376256	1054	1054	1054	1054	0
571	20240216	094500	25376256	1054	1054	1054	1054	42
572	20240216	094400	25331988	1050	1054	1054	1050	10000
573	20240216	094300	14826311	1055	1055	1055	1055	43
574	20240216	094200	14780946	1055	1055	1055	1055	500
575	20240216	094100	14253446	1055	1055	1055	1055	0
576	20240216	094000	14253446	1055	1052	1055	1052	7000
577	20240216	093900	6875471	1052	1052	1052	1052	11
578	20240216	093800	6863899	1051	1051	1051	1051	0
579	20240216	093700	6863899	1051	1051	1051	1051	0
580	20240216	093600	6863899	1051	1051	1051	1051	0
581	20240216	093500	6863899	1051	1051	1051	1051	4
582	20240216	093400	6859695	1051	1051	1051	1051	1
583	20240216	093300	6858644	1051	1051	1051	1051	34
584	20240216	093200	6822910	1052	1052	1052	1052	0
585	20240216	093100	6822910	1052	1052	1052	1052	0
586	20240216	093000	6822910	1052	1052	1052	1052	0
587	20240216	092900	6822910	1052	1052	1052	1052	1
588	20240216	092800	6821858	1051	1051	1051	1051	18
589	20240216	092700	6802940	1051	1051	1051	1051	0
590	20240216	092600	6802940	1051	1051	1051	1051	509
591	20240216	092500	6267981	1051	1051	1051	1051	0
592	20240216	092400	6267981	1051	1051	1051	1051	0
593	20240216	092300	6267981	1051	1051	1051	1051	0
594	20240216	092200	6267981	1051	1051	1051	1051	0
595	20240216	092100	6267981	1051	1051	1051	1051	0
596	20240216	092000	6267981	1051	1051	1051	1051	1
597	20240216	091900	6266930	1051	1052	1052	1051	599
598	20240216	091800	5636792	1052	1052	1052	1052	132
599	20240216	091700	5497928	1052	1052	1052	1052	18
600	20240216	091600	5478992	1052	1052	1052	1052	18
601	20240216	091500	5460056	1053	1052	1053	1052	500
602	20240216	091400	4934053	1052	1052	1052	1052	0
603	20240216	091300	4934053	1052	1052	1052	1052	2
604	20240216	091200	4931949	1052	1052	1052	1052	3
605	20240216	091100	4928793	1052	1052	1052	1052	3
606	20240216	091000	4925637	1052	1054	1054	1052	98
607	20240216	090900	4822351	1052	1052	1052	1052	0
608	20240216	090800	4822351	1052	1052	1052	1052	0
609	20240216	090700	4822351	1052	1052	1052	1052	0
610	20240216	090600	4822351	1052	1052	1052	1052	3
611	20240216	090500	4819195	1053	1053	1053	1053	89
612	20240216	090400	4725478	1052	1052	1052	1052	0
613	20240216	090300	4725478	1052	1052	1052	1052	20
614	20240216	090200	4704438	1052	1052	1052	1052	0
615	20240216	090100	4704438	1052	1052	1052	1052	33
616	20240216	090000	4669722	1052	1052	1052	1052	1661