KissMeData/290660/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205700	80116251	1167	1167	1167	1167	550
3	20240215	205600	80116251	1167	1167	1167	1167	0
4	20240215	205500	80116251	1167	1167	1167	1167	0
5	20240215	205400	80116251	1167	1167	1167	1167	0
6	20240215	205300	80116251	1167	1167	1167	1167	0
7	20240215	205200	80116251	1167	1167	1167	1167	0
8	20240215	205100	80116251	1167	1167	1167	1167	0
9	20240215	205000	80116251	1167	1167	1167	1167	0
10	20240215	204900	80116251	1167	1167	1167	1167	0
11	20240215	204800	80116251	1167	1167	1167	1167	0
12	20240215	204700	80116251	1167	1167	1167	1167	0
13	20240215	204600	80116251	1167	1167	1167	1167	0
14	20240215	204500	80116251	1167	1167	1167	1167	0
15	20240215	204400	80116251	1167	1167	1167	1167	0
16	20240215	204300	80116251	1167	1167	1167	1167	0
17	20240215	204200	80116251	1167	1167	1167	1167	0
18	20240215	204100	80116251	1167	1167	1167	1167	0
19	20240215	204000	80116251	1167	1167	1167	1167	0
20	20240215	203900	80116251	1167	1167	1167	1167	0
21	20240215	203800	80116251	1167	1167	1167	1167	0
22	20240215	203700	80116251	1167	1167	1167	1167	0
23	20240215	203600	80116251	1167	1167	1167	1167	0
24	20240215	203500	80116251	1167	1167	1167	1167	0
25	20240215	203400	80116251	1167	1167	1167	1167	0
26	20240215	203300	80116251	1167	1167	1167	1167	0
27	20240215	203200	80116251	1167	1167	1167	1167	0
28	20240215	203100	80116251	1167	1167	1167	1167	0
29	20240215	203000	80116251	1167	1167	1167	1167	0
30	20240215	202900	80116251	1167	1167	1167	1167	0
31	20240215	202800	80116251	1167	1167	1167	1167	0
32	20240215	202700	80116251	1167	1167	1167	1167	550
33	20240215	202600	80116251	1167	1167	1167	1167	0
34	20240215	202500	80116251	1167	1167	1167	1167	0
35	20240215	202400	80116251	1167	1167	1167	1167	0
36	20240215	202300	80116251	1167	1167	1167	1167	0
37	20240215	202200	80116251	1167	1167	1167	1167	0
38	20240215	202100	80116251	1167	1167	1167	1167	0
39	20240215	202000	80116251	1167	1167	1167	1167	0
40	20240215	201900	80116251	1167	1167	1167	1167	0
41	20240215	201800	80116251	1167	1167	1167	1167	0
42	20240215	201700	80116251	1167	1167	1167	1167	0
43	20240215	201600	80116251	1167	1167	1167	1167	0
44	20240215	201500	80116251	1167	1167	1167	1167	0
45	20240215	201400	80116251	1167	1167	1167	1167	0
46	20240215	201300	80116251	1167	1167	1167	1167	0
47	20240215	201200	80116251	1167	1167	1167	1167	0
48	20240215	201100	80116251	1167	1167	1167	1167	0
49	20240215	201000	80116251	1167	1167	1167	1167	0
50	20240215	200900	80116251	1167	1167	1167	1167	0
51	20240215	200800	80116251	1167	1167	1167	1167	0
52	20240215	200700	80116251	1167	1167	1167	1167	0
53	20240215	200600	80116251	1167	1167	1167	1167	0
54	20240215	200500	80116251	1167	1167	1167	1167	0
55	20240215	200400	80116251	1167	1167	1167	1167	0
56	20240215	200300	80116251	1167	1167	1167	1167	0
57	20240215	200200	80116251	1167	1167	1167	1167	0
58	20240215	200100	80116251	1167	1167	1167	1167	0
59	20240215	200000	80116251	1167	1167	1167	1167	0
60	20240215	195900	80116251	1167	1167	1167	1167	0
61	20240215	195800	80116251	1167	1167	1167	1167	0
62	20240215	195700	80116251	1167	1167	1167	1167	550
63	20240215	195600	80116251	1167	1167	1167	1167	0
64	20240215	195500	80116251	1167	1167	1167	1167	0
65	20240215	195400	80116251	1167	1167	1167	1167	0
66	20240215	195300	80116251	1167	1167	1167	1167	0
67	20240215	195200	80116251	1167	1167	1167	1167	0
68	20240215	195100	80116251	1167	1167	1167	1167	0
69	20240215	195000	80116251	1167	1167	1167	1167	0
70	20240215	194900	80116251	1167	1167	1167	1167	0
71	20240215	194800	80116251	1167	1167	1167	1167	0
72	20240215	194700	80116251	1167	1167	1167	1167	0
73	20240215	194600	80116251	1167	1167	1167	1167	0
74	20240215	194500	80116251	1167	1167	1167	1167	0
75	20240215	194400	80116251	1167	1167	1167	1167	0
76	20240215	194300	80116251	1167	1167	1167	1167	0
77	20240215	194200	80116251	1167	1167	1167	1167	0
78	20240215	194100	80116251	1167	1167	1167	1167	0
79	20240215	194000	80116251	1167	1167	1167	1167	0
80	20240215	193900	80116251	1167	1167	1167	1167	0
81	20240215	193800	80116251	1167	1167	1167	1167	0
82	20240215	193700	80116251	1167	1167	1167	1167	0
83	20240215	193600	80116251	1167	1167	1167	1167	0
84	20240215	193500	80116251	1167	1167	1167	1167	0
85	20240215	193400	80116251	1167	1167	1167	1167	0
86	20240215	193300	80116251	1167	1167	1167	1167	0
87	20240215	193200	80116251	1167	1167	1167	1167	0
88	20240215	193100	80116251	1167	1167	1167	1167	0
89	20240215	193000	80116251	1167	1167	1167	1167	0
90	20240215	192900	80116251	1167	1167	1167	1167	0
91	20240215	192800	80116251	1167	1167	1167	1167	0
92	20240215	192700	80116251	1167	1167	1167	1167	550
93	20240215	192600	80116251	1167	1167	1167	1167	0
94	20240215	192500	80116251	1167	1167	1167	1167	0
95	20240215	192400	80116251	1167	1167	1167	1167	0
96	20240215	192300	80116251	1167	1167	1167	1167	0
97	20240215	192200	80116251	1167	1167	1167	1167	0
98	20240215	192100	80116251	1167	1167	1167	1167	0
99	20240215	192000	80116251	1167	1167	1167	1167	0
100	20240215	191900	80116251	1167	1167	1167	1167	0
101	20240215	191800	80116251	1167	1167	1167	1167	0
102	20240215	191700	80116251	1167	1167	1167	1167	0
103	20240215	191600	80116251	1167	1167	1167	1167	0
104	20240215	191500	80116251	1167	1167	1167	1167	0
105	20240215	191400	80116251	1167	1167	1167	1167	0
106	20240215	191300	80116251	1167	1167	1167	1167	0
107	20240215	191200	80116251	1167	1167	1167	1167	0
108	20240215	191100	80116251	1167	1167	1167	1167	0
109	20240215	191000	80116251	1167	1167	1167	1167	0
110	20240215	190900	80116251	1167	1167	1167	1167	0
111	20240215	190800	80116251	1167	1167	1167	1167	0
112	20240215	190700	80116251	1167	1167	1167	1167	0
113	20240215	190600	80116251	1167	1167	1167	1167	0
114	20240215	190500	80116251	1167	1167	1167	1167	0
115	20240215	190400	80116251	1167	1167	1167	1167	0
116	20240215	190300	80116251	1167	1167	1167	1167	0
117	20240215	190200	80116251	1167	1167	1167	1167	0
118	20240215	190100	80116251	1167	1167	1167	1167	0
119	20240215	190000	80116251	1167	1167	1167	1167	0
120	20240215	185900	80116251	1167	1167	1167	1167	0
121	20240215	185800	80116251	1167	1167	1167	1167	0
122	20240215	185700	80116251	1167	1167	1167	1167	550
123	20240215	185600	80116251	1167	1167	1167	1167	0
124	20240215	185500	80116251	1167	1167	1167	1167	0
125	20240215	185400	80116251	1167	1167	1167	1167	0
126	20240215	185300	80116251	1167	1167	1167	1167	0
127	20240215	185200	80116251	1167	1167	1167	1167	0
128	20240215	185100	80116251	1167	1167	1167	1167	0
129	20240215	185000	80116251	1167	1167	1167	1167	0
130	20240215	184900	80116251	1167	1167	1167	1167	0
131	20240215	184800	80116251	1167	1167	1167	1167	0
132	20240215	184700	80116251	1167	1167	1167	1167	0
133	20240215	184600	80116251	1167	1167	1167	1167	0
134	20240215	184500	80116251	1167	1167	1167	1167	0
135	20240215	184400	80116251	1167	1167	1167	1167	0
136	20240215	184300	80116251	1167	1167	1167	1167	0
137	20240215	184200	80116251	1167	1167	1167	1167	0
138	20240215	184100	80116251	1167	1167	1167	1167	0
139	20240215	184000	80116251	1167	1167	1167	1167	0
140	20240215	183900	80116251	1167	1167	1167	1167	0
141	20240215	183800	80116251	1167	1167	1167	1167	0
142	20240215	183700	80116251	1167	1167	1167	1167	0
143	20240215	183600	80116251	1167	1167	1167	1167	0
144	20240215	183500	80116251	1167	1167	1167	1167	0
145	20240215	183400	80116251	1167	1167	1167	1167	0
146	20240215	183300	80116251	1167	1167	1167	1167	0
147	20240215	183200	80116251	1167	1167	1167	1167	0
148	20240215	183100	80116251	1167	1167	1167	1167	0
149	20240215	183000	80116251	1167	1167	1167	1167	0
150	20240215	182900	80116251	1167	1167	1167	1167	0
151	20240215	182800	80116251	1167	1167	1167	1167	0
152	20240215	182700	80116251	1167	1167	1167	1167	550
153	20240215	182600	80116251	1167	1167	1167	1167	0
154	20240215	182500	80116251	1167	1167	1167	1167	0
155	20240215	182400	80116251	1167	1167	1167	1167	0
156	20240215	182300	80116251	1167	1167	1167	1167	0
157	20240215	182200	80116251	1167	1167	1167	1167	0
158	20240215	182100	80116251	1167	1167	1167	1167	0
159	20240215	182000	80116251	1167	1167	1167	1167	0
160	20240215	181900	80116251	1167	1167	1167	1167	0
161	20240215	181800	80116251	1167	1167	1167	1167	0
162	20240215	181700	80116251	1167	1167	1167	1167	0
163	20240215	181600	80116251	1167	1167	1167	1167	0
164	20240215	181500	80116251	1167	1167	1167	1167	0
165	20240215	181400	80116251	1167	1167	1167	1167	0
166	20240215	181300	80116251	1167	1167	1167	1167	0
167	20240215	181200	80116251	1167	1167	1167	1167	0
168	20240215	181100	80116251	1167	1167	1167	1167	0
169	20240215	181000	80116251	1167	1167	1167	1167	0
170	20240215	180900	80116251	1167	1167	1167	1167	0
171	20240215	180800	80116251	1167	1167	1167	1167	0
172	20240215	180700	80116251	1167	1167	1167	1167	0
173	20240215	180600	80116251	1167	1167	1167	1167	0
174	20240215	180500	80116251	1167	1167	1167	1167	0
175	20240215	180400	80116251	1167	1167	1167	1167	0
176	20240215	180300	80116251	1167	1167	1167	1167	0
177	20240215	180200	80116251	1167	1167	1167	1167	0
178	20240215	180100	80116251	1167	1167	1167	1167	0
179	20240215	180000	80116251	1167	1167	1167	1167	0
180	20240215	175900	80116251	1167	1167	1167	1167	0
181	20240215	175800	80116251	1167	1167	1167	1167	0
182	20240215	175700	80116251	1167	1167	1167	1167	550
183	20240215	175600	80116251	1167	1167	1167	1167	0
184	20240215	175500	80116251	1167	1167	1167	1167	0
185	20240215	175400	80116251	1167	1167	1167	1167	0
186	20240215	175300	80116251	1167	1167	1167	1167	0
187	20240215	175200	80116251	1167	1167	1167	1167	0
188	20240215	175100	80116251	1167	1167	1167	1167	0
189	20240215	175000	80116251	1167	1167	1167	1167	0
190	20240215	174900	80116251	1167	1167	1167	1167	0
191	20240215	174800	80116251	1167	1167	1167	1167	0
192	20240215	174700	80116251	1167	1167	1167	1167	0
193	20240215	174600	80116251	1167	1167	1167	1167	0
194	20240215	174500	80116251	1167	1167	1167	1167	0
195	20240215	174400	80116251	1167	1167	1167	1167	0
196	20240215	174300	80116251	1167	1167	1167	1167	0
197	20240215	174200	80116251	1167	1167	1167	1167	0
198	20240215	174100	80116251	1167	1167	1167	1167	0
199	20240215	174000	80116251	1167	1167	1167	1167	0
200	20240215	173900	80116251	1167	1167	1167	1167	0
201	20240215	173800	80116251	1167	1167	1167	1167	0
202	20240215	173700	80116251	1167	1167	1167	1167	0
203	20240215	173600	80116251	1167	1167	1167	1167	0
204	20240215	173500	80116251	1167	1167	1167	1167	0
205	20240215	173400	80116251	1167	1167	1167	1167	0
206	20240215	173300	80116251	1167	1167	1167	1167	0
207	20240215	173200	80116251	1167	1167	1167	1167	0
208	20240215	173100	80116251	1167	1167	1167	1167	0
209	20240215	173000	80116251	1167	1167	1167	1167	0
210	20240215	172900	80116251	1167	1167	1167	1167	0
211	20240215	172800	80116251	1167	1167	1167	1167	0
212	20240215	172700	80116251	1167	1167	1167	1167	550
213	20240215	172600	80116251	1167	1167	1167	1167	0
214	20240215	172500	80116251	1167	1167	1167	1167	0
215	20240215	172400	80116251	1167	1167	1167	1167	0
216	20240215	172300	80116251	1167	1167	1167	1167	0
217	20240215	172200	80116251	1167	1167	1167	1167	0
218	20240215	172100	80116251	1167	1167	1167	1167	0
219	20240215	172000	80116251	1167	1167	1167	1167	0
220	20240215	171900	80116251	1167	1167	1167	1167	0
221	20240215	171800	80116251	1167	1167	1167	1167	0
222	20240215	171700	80116251	1167	1167	1167	1167	0
223	20240215	171600	80116251	1167	1167	1167	1167	0
224	20240215	171500	80116251	1167	1167	1167	1167	0
225	20240215	171400	80116251	1167	1167	1167	1167	0
226	20240215	171300	80116251	1167	1167	1167	1167	0
227	20240215	171200	80116251	1167	1167	1167	1167	0
228	20240215	171100	80116251	1167	1167	1167	1167	0
229	20240215	171000	80116251	1167	1167	1167	1167	0
230	20240215	170900	80116251	1167	1167	1167	1167	0
231	20240215	170800	80116251	1167	1167	1167	1167	0
232	20240215	170700	80116251	1167	1167	1167	1167	0
233	20240215	170600	80116251	1167	1167	1167	1167	0
234	20240215	170500	80116251	1167	1167	1167	1167	0
235	20240215	170400	80116251	1167	1167	1167	1167	0
236	20240215	170300	80116251	1167	1167	1167	1167	0
237	20240215	170200	80116251	1167	1167	1167	1167	0
238	20240215	170100	80116251	1167	1167	1167	1167	0
239	20240215	170000	80116251	1167	1167	1167	1167	0
240	20240215	165900	80116251	1167	1167	1167	1167	0
241	20240215	165800	80116251	1167	1167	1167	1167	0
242	20240215	165700	80116251	1167	1167	1167	1167	550
243	20240215	165600	80116251	1167	1167	1167	1167	0
244	20240215	165500	80116251	1167	1167	1167	1167	0
245	20240215	165400	80116251	1167	1167	1167	1167	0
246	20240215	165300	80116251	1167	1167	1167	1167	0
247	20240215	165200	80116251	1167	1167	1167	1167	0
248	20240215	165100	80116251	1167	1167	1167	1167	0
249	20240215	165000	80116251	1167	1167	1167	1167	0
250	20240215	164900	80116251	1167	1167	1167	1167	0
251	20240215	164800	80116251	1167	1167	1167	1167	0
252	20240215	164700	80116251	1167	1167	1167	1167	0
253	20240215	164600	80116251	1167	1167	1167	1167	0
254	20240215	164500	80116251	1167	1167	1167	1167	0
255	20240215	164400	80116251	1167	1167	1167	1167	0
256	20240215	164300	80116251	1167	1167	1167	1167	0
257	20240215	164200	80116251	1167	1167	1167	1167	0
258	20240215	164100	80116251	1167	1167	1167	1167	0
259	20240215	164000	80116251	1167	1167	1167	1167	0
260	20240215	163900	80116251	1167	1167	1167	1167	0
261	20240215	163800	80116251	1167	1167	1167	1167	0
262	20240215	163700	80116251	1167	1167	1167	1167	0
263	20240215	163600	80116251	1167	1167	1167	1167	0
264	20240215	163500	80116251	1167	1167	1167	1167	0
265	20240215	163400	80116251	1167	1167	1167	1167	0
266	20240215	163300	80116251	1167	1167	1167	1167	0
267	20240215	163200	80116251	1167	1167	1167	1167	0
268	20240215	163100	80116251	1167	1167	1167	1167	0
269	20240215	163000	80116251	1167	1167	1167	1167	0
270	20240215	162900	80116251	1167	1167	1167	1167	0
271	20240215	162800	80116251	1167	1167	1167	1167	0
272	20240215	162700	80116251	1167	1167	1167	1167	550
273	20240215	162600	80116251	1167	1167	1167	1167	0
274	20240215	162500	80116251	1167	1167	1167	1167	0
275	20240215	162400	80116251	1167	1167	1167	1167	0
276	20240215	162300	80116251	1167	1167	1167	1167	0
277	20240215	162200	80116251	1167	1167	1167	1167	0
278	20240215	162100	80116251	1167	1167	1167	1167	0
279	20240215	162000	80116251	1167	1167	1167	1167	0
280	20240215	161900	80116251	1167	1167	1167	1167	0
281	20240215	161800	80116251	1167	1167	1167	1167	0
282	20240215	161700	80116251	1167	1167	1167	1167	0
283	20240215	161600	80116251	1167	1167	1167	1167	0
284	20240215	161500	80116251	1167	1167	1167	1167	0
285	20240215	161400	80116251	1167	1167	1167	1167	0
286	20240215	161300	80116251	1167	1167	1167	1167	0
287	20240215	161200	80116251	1167	1167	1167	1167	0
288	20240215	161100	80116251	1167	1167	1167	1167	0
289	20240215	161000	80116251	1167	1167	1167	1167	0
290	20240215	160900	80116251	1167	1167	1167	1167	0
291	20240215	160800	80116251	1167	1167	1167	1167	0
292	20240215	160700	80116251	1167	1167	1167	1167	0
293	20240215	160600	80116251	1167	1167	1167	1167	0
294	20240215	160500	80116251	1167	1167	1167	1167	0
295	20240215	160400	80116251	1167	1167	1167	1167	0
296	20240215	160300	80116251	1167	1167	1167	1167	0
297	20240215	160200	80116251	1167	1167	1167	1167	0
298	20240215	160100	80116251	1167	1167	1167	1167	0
299	20240215	160000	80116251	1167	1167	1167	1167	0
300	20240215	155900	80116251	1167	1167	1167	1167	0
301	20240215	155800	80116251	1167	1167	1167	1167	0
302	20240215	155700	80116251	1167	1167	1167	1167	550
303	20240215	155600	80116251	1167	1167	1167	1167	0
304	20240215	155500	80116251	1167	1167	1167	1167	0
305	20240215	155400	80116251	1167	1167	1167	1167	0
306	20240215	155300	80116251	1167	1167	1167	1167	0
307	20240215	155200	80116251	1167	1167	1167	1167	0
308	20240215	155100	80116251	1167	1167	1167	1167	0
309	20240215	155000	80116251	1167	1167	1167	1167	0
310	20240215	154900	80116251	1167	1167	1167	1167	0
311	20240215	154800	80116251	1167	1167	1167	1167	0
312	20240215	154700	80116251	1167	1167	1167	1167	0
313	20240215	154600	80116251	1167	1167	1167	1167	0
314	20240215	154500	80116251	1167	1167	1167	1167	0
315	20240215	154400	80116251	1167	1167	1167	1167	0
316	20240215	154300	80116251	1167	1167	1167	1167	0
317	20240215	154200	80116251	1167	1167	1167	1167	0
318	20240215	154100	80116251	1167	1167	1167	1167	0
319	20240215	154000	80116251	1167	1167	1167	1167	0
320	20240215	153900	80116251	1167	1167	1167	1167	0
321	20240215	153800	80116251	1167	1167	1167	1167	0
322	20240215	153700	80116251	1167	1167	1167	1167	0
323	20240215	153600	80116251	1167	1167	1167	1167	0
324	20240215	153500	80116251	1167	1167	1167	1167	0
325	20240215	153400	80116251	1167	1167	1167	1167	0
326	20240215	153300	80116251	1167	1167	1167	1167	0
327	20240215	153200	80116251	1167	1167	1167	1167	0
328	20240215	153100	80116251	1167	1167	1167	1167	0
329	20240215	153000	80116251	1167	1167	1167	1167	550
330	20240215	152900	79474401	1170	1170	1170	1170	0
331	20240215	152800	79474401	1170	1170	1170	1170	0
332	20240215	152700	79474401	1170	1170	1170	1170	0
333	20240215	152600	79474401	1170	1170	1170	1170	0
334	20240215	152500	79474401	1170	1170	1170	1170	0
335	20240215	152400	79474401	1170	1170	1170	1170	0
336	20240215	152300	79474401	1170	1170	1170	1170	0
337	20240215	152200	79474401	1170	1170	1170	1170	0
338	20240215	152100	79474401	1170	1170	1170	1170	0
339	20240215	152000	79474401	1170	1170	1170	1170	0
340	20240215	151900	79474401	1170	1170	1170	1170	5
341	20240215	151800	79468551	1169	1169	1169	1169	0
342	20240215	151700	79468551	1169	1169	1169	1169	0
343	20240215	151600	79468551	1169	1171	1171	1163	60
344	20240215	151500	79398481	1171	1171	1171	1171	8
345	20240215	151400	79389113	1163	1170	1170	1163	1502
346	20240215	151300	77639630	1166	1166	1166	1166	0
347	20240215	151200	77639630	1166	1166	1166	1166	0
348	20240215	151100	77639630	1166	1166	1166	1166	0
349	20240215	151000	77639630	1166	1166	1166	1166	0
350	20240215	150900	77639630	1166	1166	1166	1166	0
351	20240215	150800	77639630	1166	1166	1166	1166	309
352	20240215	150700	77279336	1170	1170	1170	1170	18
353	20240215	150600	77258276	1170	1170	1170	1170	3
354	20240215	150500	77254766	1166	1169	1169	1166	1701
355	20240215	150400	75267205	1169	1169	1169	1169	1
356	20240215	150300	75266036	1169	1169	1169	1169	45
357	20240215	150200	75213431	1169	1169	1169	1169	2
358	20240215	150100	75211093	1169	1170	1170	1169	940
359	20240215	150000	74111322	1170	1170	1170	1170	311
360	20240215	145900	73747452	1170	1170	1170	1170	1
361	20240215	145800	73746282	1168	1168	1168	1168	0
362	20240215	145700	73746282	1168	1168	1168	1168	0
363	20240215	145600	73746282	1168	1168	1168	1168	0
364	20240215	145500	73746282	1168	1168	1168	1168	0
365	20240215	145400	73746282	1168	1168	1168	1168	7
366	20240215	145300	73738106	1168	1168	1168	1168	11
367	20240215	145200	73725258	1168	1168	1168	1168	10
368	20240215	145100	73713578	1168	1168	1168	1168	287
369	20240215	145000	73378362	1168	1168	1168	1168	7
370	20240215	144900	73370186	1168	1168	1168	1168	186
371	20240215	144800	73152938	1168	1168	1168	1168	1
372	20240215	144700	73151770	1168	1168	1168	1168	15
373	20240215	144600	73134250	1170	1168	1170	1168	24
374	20240215	144500	73106216	1168	1170	1170	1168	633
375	20240215	144400	72366870	1168	1168	1168	1168	12
376	20240215	144300	72352854	1168	1168	1168	1168	11
377	20240215	144200	72340006	1168	1168	1168	1168	310
378	20240215	144100	71977926	1168	1168	1168	1168	0
379	20240215	144000	71977926	1168	1168	1168	1168	0
380	20240215	143900	71977926	1168	1168	1168	1168	1
381	20240215	143800	71976758	1168	1168	1168	1168	0
382	20240215	143700	71976758	1168	1168	1168	1168	0
383	20240215	143600	71976758	1168	1168	1168	1168	4
384	20240215	143500	71972086	1168	1169	1169	1168	114
385	20240215	143400	71838930	1168	1168	1168	1168	0
386	20240215	143300	71838930	1168	1168	1168	1168	1
387	20240215	143200	71837762	1173	1173	1173	1173	0
388	20240215	143100	71837762	1173	1173	1173	1173	0
389	20240215	143000	71837762	1173	1173	1173	1173	0
390	20240215	142900	71837762	1173	1173	1173	1173	0
391	20240215	142800	71837762	1173	1173	1173	1173	0
392	20240215	142700	71837762	1173	1173	1173	1173	0
393	20240215	142600	71837762	1173	1173	1173	1173	0
394	20240215	142500	71837762	1173	1173	1173	1173	0
395	20240215	142400	71837762	1173	1173	1173	1173	0
396	20240215	142300	71837762	1173	1173	1173	1173	0
397	20240215	142200	71837762	1173	1173	1173	1173	0
398	20240215	142100	71837762	1173	1173	1173	1173	0
399	20240215	142000	71837762	1173	1173	1173	1173	0
400	20240215	141900	71837762	1173	1173	1173	1173	0
401	20240215	141800	71837762	1173	1173	1173	1173	0
402	20240215	141700	71837762	1173	1173	1173	1173	0
403	20240215	141600	71837762	1173	1173	1173	1173	0
404	20240215	141500	71837762	1173	1173	1173	1173	0
405	20240215	141400	71837762	1173	1173	1173	1173	0
406	20240215	141300	71837762	1173	1173	1173	1173	0
407	20240215	141200	71837762	1173	1173	1173	1173	0
408	20240215	141100	71837762	1173	1173	1173	1173	0
409	20240215	141000	71837762	1173	1173	1173	1173	0
410	20240215	140900	71837762	1173	1173	1173	1173	0
411	20240215	140800	71837762	1173	1173	1173	1173	0
412	20240215	140700	71837762	1173	1173	1173	1173	0
413	20240215	140600	71837762	1173	1173	1173	1173	0
414	20240215	140500	71837762	1173	1173	1173	1173	0
415	20240215	140400	71837762	1173	1173	1173	1173	0
416	20240215	140300	71837762	1173	1173	1173	1173	0
417	20240215	140200	71837762	1173	1173	1173	1173	0
418	20240215	140100	71837762	1173	1173	1173	1173	0
419	20240215	140000	71837762	1173	1173	1173	1173	1
420	20240215	135900	71836589	1173	1173	1173	1173	0
421	20240215	135800	71836589	1173	1173	1173	1173	7
422	20240215	135700	71828378	1173	1173	1173	1173	0
423	20240215	135600	71828378	1173	1173	1173	1173	1
424	20240215	135500	71827205	1171	1171	1171	1171	1
425	20240215	135400	71826034	1173	1173	1173	1173	0
426	20240215	135300	71826034	1173	1173	1173	1173	100
427	20240215	135200	71708734	1173	1173	1173	1173	0
428	20240215	135100	71708734	1173	1168	1173	1168	212
429	20240215	135000	71460788	1168	1168	1168	1168	3
430	20240215	134900	71457284	1167	1168	1168	1167	100
431	20240215	134800	71340512	1171	1171	1171	1171	0
432	20240215	134700	71340512	1171	1171	1171	1171	0
433	20240215	134600	71340512	1171	1171	1171	1171	0
434	20240215	134500	71340512	1171	1171	1171	1171	0
435	20240215	134400	71340512	1171	1171	1171	1171	0
436	20240215	134300	71340512	1171	1171	1171	1171	0
437	20240215	134200	71340512	1171	1171	1171	1171	92
438	20240215	134100	71232780	1171	1171	1171	1171	0
439	20240215	134000	71232780	1171	1171	1171	1171	681
440	20240215	133900	70435329	1168	1168	1168	1168	0
441	20240215	133800	70435329	1168	1168	1168	1168	0
442	20240215	133700	70435329	1168	1168	1168	1168	101
443	20240215	133600	70317361	1170	1170	1170	1170	0
444	20240215	133500	70317361	1170	1170	1170	1170	0
445	20240215	133400	70317361	1170	1170	1170	1170	0
446	20240215	133300	70317361	1170	1170	1170	1170	10
447	20240215	133200	70305661	1170	1170	1170	1170	0
448	20240215	133100	70305661	1170	1170	1170	1170	0
449	20240215	133000	70305661	1170	1170	1170	1170	0
450	20240215	132900	70305661	1170	1170	1170	1170	200
451	20240215	132800	70071661	1170	1170	1170	1170	0
452	20240215	132700	70071661	1170	1170	1170	1170	0
453	20240215	132600	70071661	1170	1170	1170	1170	0
454	20240215	132500	70071661	1170	1170	1170	1170	0
455	20240215	132400	70071661	1170	1170	1170	1170	138
456	20240215	132300	69910201	1171	1171	1171	1171	0
457	20240215	132200	69910201	1171	1171	1171	1171	0
458	20240215	132100	69910201	1171	1171	1171	1171	0
459	20240215	132000	69910201	1171	1171	1171	1171	0
460	20240215	131900	69910201	1171	1171	1171	1171	0
461	20240215	131800	69910201	1171	1171	1171	1171	0
462	20240215	131700	69910201	1171	1171	1171	1171	0
463	20240215	131600	69910201	1171	1171	1171	1171	1
464	20240215	131500	69909030	1167	1167	1167	1167	1
465	20240215	131400	69907863	1171	1171	1171	1171	1
466	20240215	131300	69906692	1166	1166	1166	1166	0
467	20240215	131200	69906692	1166	1166	1166	1166	0
468	20240215	131100	69906692	1166	1166	1166	1166	283
469	20240215	131000	69576714	1165	1165	1165	1165	0
470	20240215	130900	69576714	1165	1165	1165	1165	0
471	20240215	130800	69576714	1165	1165	1165	1165	0
472	20240215	130700	69576714	1165	1165	1165	1165	0
473	20240215	130600	69576714	1165	1165	1165	1165	0
474	20240215	130500	69576714	1165	1168	1168	1165	5243
475	20240215	130400	63462453	1168	1168	1168	1168	0
476	20240215	130300	63462453	1168	1168	1168	1168	0
477	20240215	130200	63462453	1168	1168	1168	1168	0
478	20240215	130100	63462453	1168	1168	1168	1168	1
479	20240215	130000	63461285	1168	1169	1169	1168	100
480	20240215	125900	63344480	1168	1168	1168	1168	0
481	20240215	125800	63344480	1168	1168	1168	1168	0
482	20240215	125700	63344480	1168	1168	1168	1168	0
483	20240215	125600	63344480	1168	1168	1168	1168	0
484	20240215	125500	63344480	1168	1168	1168	1168	0
485	20240215	125400	63344480	1168	1168	1168	1168	0
486	20240215	125300	63344480	1168	1168	1168	1168	0
487	20240215	125200	63344480	1168	1168	1168	1168	0
488	20240215	125100	63344480	1168	1168	1168	1168	0
489	20240215	125000	63344480	1168	1168	1168	1168	1
490	20240215	124900	63343312	1168	1168	1168	1168	0
491	20240215	124800	63343312	1168	1168	1168	1168	0
492	20240215	124700	63343312	1168	1168	1168	1168	0
493	20240215	124600	63343312	1168	1169	1169	1168	10
494	20240215	124500	63331627	1176	1176	1176	1176	0
495	20240215	124400	63331627	1176	1176	1176	1176	0
496	20240215	124300	63331627	1176	1176	1176	1176	0
497	20240215	124200	63331627	1176	1176	1176	1176	0
498	20240215	124100	63331627	1176	1176	1176	1176	200
499	20240215	124000	63096427	1177	1177	1177	1177	0
500	20240215	123900	63096427	1177	1170	1177	1170	5000
501	20240215	123800	57215323	1170	1170	1170	1170	1
502	20240215	123700	57214153	1167	1167	1167	1167	0
503	20240215	123600	57214153	1167	1167	1167	1167	0
504	20240215	123500	57214153	1167	1168	1168	1167	250
505	20240215	123400	56922393	1167	1167	1167	1167	0
506	20240215	123300	56922393	1167	1167	1167	1167	0
507	20240215	123200	56922393	1167	1170	1170	1167	14
508	20240215	123100	56906043	1167	1167	1167	1167	9
509	20240215	123000	56895540	1167	1167	1167	1167	0
510	20240215	122900	56895540	1167	1167	1167	1167	1259
511	20240215	122800	55426287	1167	1167	1167	1167	0
512	20240215	122700	55426287	1167	1167	1167	1167	0
513	20240215	122600	55426287	1167	1167	1167	1167	0
514	20240215	122500	55426287	1167	1167	1167	1167	0
515	20240215	122400	55426287	1167	1167	1167	1167	7
516	20240215	122300	55418118	1166	1166	1166	1166	0
517	20240215	122200	55418118	1166	1166	1166	1166	0
518	20240215	122100	55418118	1166	1167	1167	1166	1740
519	20240215	122000	53389271	1166	1168	1168	1166	200
520	20240215	121900	53156029	1170	1170	1170	1170	0
521	20240215	121800	53156029	1170	1170	1170	1170	0
522	20240215	121700	53156029	1170	1170	1170	1170	556
523	20240215	121600	52505509	1171	1171	1171	1171	0
524	20240215	121500	52505509	1171	1171	1171	1171	2
525	20240215	121400	52503167	1171	1171	1171	1171	0
526	20240215	121300	52503167	1171	1171	1171	1171	0
527	20240215	121200	52503167	1171	1171	1171	1171	0
528	20240215	121100	52503167	1171	1171	1171	1171	3
529	20240215	121000	52499654	1171	1171	1171	1171	0
530	20240215	120900	52499654	1171	1171	1171	1171	0
531	20240215	120800	52499654	1171	1171	1171	1171	0
532	20240215	120700	52499654	1171	1171	1171	1171	1000
533	20240215	120600	51328654	1170	1170	1170	1170	0
534	20240215	120500	51328654	1170	1170	1170	1170	0
535	20240215	120400	51328654	1170	1170	1170	1170	0
536	20240215	120300	51328654	1170	1170	1170	1170	0
537	20240215	120200	51328654	1170	1170	1170	1170	0
538	20240215	120100	51328654	1170	1170	1170	1170	0
539	20240215	120000	51328654	1170	1170	1170	1170	0
540	20240215	115900	51328654	1170	1170	1170	1170	0
541	20240215	115800	51328654	1170	1170	1170	1170	0
542	20240215	115700	51328654	1170	1170	1170	1170	0
543	20240215	115600	51328654	1170	1170	1170	1170	0
544	20240215	115500	51328654	1170	1170	1170	1170	0
545	20240215	115400	51328654	1170	1170	1170	1170	0
546	20240215	115300	51328654	1170	1170	1170	1170	0
547	20240215	115200	51328654	1170	1171	1171	1170	3
548	20240215	115100	51325143	1170	1170	1170	1170	0
549	20240215	115000	51325143	1170	1169	1170	1169	699
550	20240215	114900	50507996	1169	1169	1169	1169	0
551	20240215	114800	50507996	1169	1169	1169	1169	0
552	20240215	114700	50507996	1169	1169	1169	1169	100
553	20240215	114600	50391096	1169	1169	1169	1169	12
554	20240215	114500	50377068	1169	1169	1169	1169	0
555	20240215	114400	50377068	1169	1169	1169	1169	200
556	20240215	114300	50143268	1169	1169	1169	1169	0
557	20240215	114200	50143268	1169	1169	1169	1169	0
558	20240215	114100	50143268	1169	1169	1169	1169	0
559	20240215	114000	50143268	1169	1169	1169	1169	10
560	20240215	113900	50131578	1170	1170	1170	1170	2
561	20240215	113800	50129238	1166	1166	1166	1166	0
562	20240215	113700	50129238	1166	1166	1166	1166	0
563	20240215	113600	50129238	1166	1166	1166	1166	0
564	20240215	113500	50129238	1166	1166	1166	1166	0
565	20240215	113400	50129238	1166	1166	1166	1166	0
566	20240215	113300	50129238	1166	1166	1166	1166	0
567	20240215	113200	50129238	1166	1167	1167	1166	23
568	20240215	113100	50102409	1166	1166	1166	1166	0
569	20240215	113000	50102409	1166	1166	1166	1166	0
570	20240215	112900	50102409	1166	1166	1166	1166	313
571	20240215	112800	49737451	1170	1170	1170	1170	0
572	20240215	112700	49737451	1170	1170	1170	1170	0
573	20240215	112600	49737451	1170	1170	1170	1170	0
574	20240215	112500	49737451	1170	1170	1170	1170	3
575	20240215	112400	49733941	1170	1170	1170	1170	0
576	20240215	112300	49733941	1170	1170	1170	1170	0
577	20240215	112200	49733941	1170	1170	1170	1170	0
578	20240215	112100	49733941	1170	1170	1170	1170	0
579	20240215	112000	49733941	1170	1170	1170	1170	0
580	20240215	111900	49733941	1170	1170	1170	1170	0
581	20240215	111800	49733941	1170	1170	1170	1170	0
582	20240215	111700	49733941	1170	1170	1170	1170	0
583	20240215	111600	49733941	1170	1170	1170	1170	0
584	20240215	111500	49733941	1170	1170	1170	1170	0
585	20240215	111400	49733941	1170	1170	1170	1170	0
586	20240215	111300	49733941	1170	1170	1170	1170	0
587	20240215	111200	49733941	1170	1170	1170	1170	0
588	20240215	111100	49733941	1170	1170	1170	1170	0
589	20240215	111000	49733941	1170	1170	1170	1170	0
590	20240215	110900	49733941	1170	1170	1170	1170	44
591	20240215	110800	49682461	1177	1177	1177	1177	0
592	20240215	110700	49682461	1177	1177	1177	1177	9
593	20240215	110600	49671868	1177	1177	1177	1177	0
594	20240215	110500	49671868	1177	1177	1177	1177	0
595	20240215	110400	49671868	1177	1177	1177	1177	0
596	20240215	110300	49671868	1177	1177	1177	1177	0
597	20240215	110200	49671868	1177	1177	1177	1177	10
598	20240215	110100	49660098	1177	1177	1177	1177	1
599	20240215	110000	49658921	1177	1177	1177	1177	0
600	20240215	105900	49658921	1177	1174	1177	1174	30
601	20240215	105800	49623669	1167	1173	1173	1167	800
602	20240215	105700	48688864	1175	1175	1175	1175	0
603	20240215	105600	48688864	1175	1175	1175	1175	0
604	20240215	105500	48688864	1175	1175	1175	1175	0
605	20240215	105400	48688864	1175	1175	1175	1175	8
606	20240215	105300	48679464	1175	1175	1175	1175	0
607	20240215	105200	48679464	1175	1175	1175	1175	484
608	20240215	105100	48110764	1175	1177	1177	1174	526
609	20240215	105000	47493217	1178	1178	1178	1178	0
610	20240215	104900	47493217	1178	1178	1178	1178	0
611	20240215	104800	47493217	1178	1178	1178	1178	0
612	20240215	104700	47493217	1178	1178	1178	1178	100
613	20240215	104600	47375417	1178	1178	1178	1178	0
614	20240215	104500	47375417	1178	1178	1178	1178	3
615	20240215	104400	47371883	1175	1175	1175	1175	43
616	20240215	104300	47321358	1168	1168	1168	1168	2
617	20240215	104200	47319022	1175	1174	1175	1174	8
618	20240215	104100	47309623	1167	1167	1167	1167	0
619	20240215	104000	47309623	1167	1167	1167	1167	1
620	20240215	103900	47308456	1166	1166	1166	1166	0
621	20240215	103800	47308456	1166	1166	1166	1166	0
622	20240215	103700	47308456	1166	1175	1175	1166	4273
623	20240215	103600	42321564	1179	1179	1179	1179	0
624	20240215	103500	42321564	1179	1179	1179	1179	0
625	20240215	103400	42321564	1179	1179	1179	1179	0
626	20240215	103300	42321564	1179	1179	1179	1179	0
627	20240215	103200	42321564	1179	1179	1179	1179	0
628	20240215	103100	42321564	1179	1179	1179	1179	0
629	20240215	103000	42321564	1179	1179	1179	1179	0
630	20240215	102900	42321564	1179	1179	1179	1179	0
631	20240215	102800	42321564	1179	1179	1179	1179	0
632	20240215	102700	42321564	1179	1179	1179	1179	0
633	20240215	102600	42321564	1179	1179	1179	1179	0
634	20240215	102500	42321564	1179	1179	1179	1179	20
635	20240215	102400	42297984	1179	1179	1179	1179	0
636	20240215	102300	42297984	1179	1179	1179	1179	0
637	20240215	102200	42297984	1179	1179	1179	1179	0
638	20240215	102100	42297984	1179	1179	1179	1179	8
639	20240215	102000	42288552	1176	1176	1176	1176	0
640	20240215	101900	42288552	1176	1176	1176	1176	0
641	20240215	101800	42288552	1176	1176	1176	1176	25
642	20240215	101700	42259152	1176	1176	1176	1176	225
643	20240215	101600	41994552	1176	1176	1176	1176	0
644	20240215	101500	41994552	1176	1176	1176	1176	0
645	20240215	101400	41994552	1176	1176	1176	1176	24
646	20240215	101300	41966328	1176	1176	1176	1176	476
647	20240215	101200	41406552	1183	1183	1183	1183	0
648	20240215	101100	41406552	1183	1182	1183	1182	333
649	20240215	101000	41012760	1173	1173	1173	1173	0
650	20240215	100900	41012760	1173	1174	1182	1173	206
651	20240215	100800	40770955	1184	1180	1184	1180	754
652	20240215	100700	39880675	1180	1180	1180	1180	101
653	20240215	100600	39761495	1180	1179	1180	1179	300
654	20240215	100500	39407658	1181	1178	1181	1178	920
655	20240215	100400	38322248	1178	1173	1178	1173	2000
656	20240215	100300	35972110	1173	1174	1174	1173	2
657	20240215	100200	35969763	1177	1175	1177	1175	52
658	20240215	100100	35908661	1174	1174	1174	1174	99
659	20240215	100000	35792435	1174	1174	1174	1174	2
660	20240215	095900	35790087	1174	1169	1174	1169	159
661	20240215	095800	35604211	1169	1168	1169	1168	113
662	20240215	095700	35472210	1168	1168	1168	1168	157
663	20240215	095600	35288834	1169	1169	1169	1169	0
664	20240215	095500	35288834	1169	1169	1169	1169	0
665	20240215	095400	35288834	1169	1169	1169	1169	0
666	20240215	095300	35288834	1169	1169	1169	1169	0
667	20240215	095200	35288834	1169	1169	1169	1169	0
668	20240215	095100	35288834	1169	1169	1169	1169	0
669	20240215	095000	35288834	1169	1169	1169	1169	500
670	20240215	094900	34704334	1170	1170	1170	1170	247
671	20240215	094800	34415344	1170	1170	1170	1170	0
672	20240215	094700	34415344	1170	1170	1170	1170	0
673	20240215	094600	34415344	1170	1170	1170	1170	78
674	20240215	094500	34324084	1170	1170	1170	1170	0
675	20240215	094400	34324084	1170	1180	1180	1170	7
676	20240215	094300	34315834	1181	1181	1181	1181	0
677	20240215	094200	34315834	1181	1181	1181	1181	0
678	20240215	094100	34315834	1181	1181	1181	1181	0
679	20240215	094000	34315834	1181	1181	1181	1181	3
680	20240215	093900	34312291	1181	1181	1182	1181	270
681	20240215	093800	33993408	1182	1168	1182	1167	517
682	20240215	093700	33389879	1165	1176	1180	1165	5705
683	20240215	093600	26732914	1179	1185	1185	1179	103
684	20240215	093500	26611464	1185	1185	1185	1185	1
685	20240215	093400	26610279	1189	1178	1189	1178	410
686	20240215	093300	26125634	1178	1171	1178	1171	607
687	20240215	093200	25413268	1171	1170	1171	1170	501
688	20240215	093100	24826897	1164	1164	1164	1164	0
689	20240215	093000	24826897	1164	1164	1164	1164	1700
690	20240215	092900	22848097	1166	1166	1166	1166	0
691	20240215	092800	22848097	1166	1165	1166	1165	4585
692	20240215	092700	17502107	1163	1163	1163	1163	35
693	20240215	092600	17461402	1164	1166	1166	1164	979
694	20240215	092500	16320770	1166	1166	1166	1166	0
695	20240215	092400	16320770	1166	1166	1166	1166	0
696	20240215	092300	16320770	1166	1170	1170	1166	73
697	20240215	092200	16235648	1171	1171	1171	1171	0
698	20240215	092100	16235648	1171	1167	1171	1167	650
699	20240215	092000	15476898	1171	1171	1171	1171	0
700	20240215	091900	15476898	1171	1170	1171	1170	100
701	20240215	091800	15359817	1171	1171	1171	1171	1
702	20240215	091700	15358646	1171	1167	1171	1167	543
703	20240215	091600	14723865	1167	1167	1167	1167	0
704	20240215	091500	14723865	1167	1167	1167	1167	0
705	20240215	091400	14723865	1167	1167	1167	1167	14
706	20240215	091300	14707527	1162	1162	1162	1162	0
707	20240215	091200	14707527	1162	1162	1162	1162	0
708	20240215	091100	14707527	1162	1162	1162	1162	800
709	20240215	091000	13777927	1162	1162	1162	1162	0
710	20240215	090900	13777927	1162	1162	1162	1162	0
711	20240215	090800	13777927	1162	1162	1162	1162	401
712	20240215	090700	13311965	1161	1161	1161	1161	0
713	20240215	090600	13311965	1161	1161	1161	1161	1
714	20240215	090500	13310804	1159	1156	1161	1155	2069
715	20240215	090400	10915003	1155	1163	1163	1155	7577
716	20240215	090300	2125475	1160	1160	1160	1160	0
717	20240215	090200	2125475	1160	1160	1160	1160	0
718	20240215	090100	2125475	1160	1168	1168	1160	222
719	20240215	090000	1867376	1168	1173	1173	1168	1593