KissMeData/038060/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192000	114892121	1152	1152	1152	1152	2961
3	20240216	191900	114892121	1152	1152	1152	1152	0
4	20240216	191800	114892121	1152	1152	1152	1152	0
5	20240216	191700	114892121	1152	1152	1152	1152	0
6	20240216	191600	114892121	1152	1152	1152	1152	0
7	20240216	191500	114892121	1152	1152	1152	1152	0
8	20240216	191400	114892121	1152	1152	1152	1152	0
9	20240216	191300	114892121	1152	1152	1152	1152	0
10	20240216	191200	114892121	1152	1152	1152	1152	0
11	20240216	191100	114892121	1152	1152	1152	1152	0
12	20240216	191000	114892121	1152	1152	1152	1152	0
13	20240216	190900	114892121	1152	1152	1152	1152	0
14	20240216	190800	114892121	1152	1152	1152	1152	0
15	20240216	190700	114892121	1152	1152	1152	1152	0
16	20240216	190600	114892121	1152	1152	1152	1152	0
17	20240216	190500	114892121	1152	1152	1152	1152	0
18	20240216	190400	114892121	1152	1152	1152	1152	0
19	20240216	190300	114892121	1152	1152	1152	1152	0
20	20240216	190200	114892121	1152	1152	1152	1152	0
21	20240216	190100	114892121	1152	1152	1152	1152	0
22	20240216	190000	114892121	1152	1152	1152	1152	0
23	20240216	185900	114892121	1152	1152	1152	1152	0
24	20240216	185800	114892121	1152	1152	1152	1152	0
25	20240216	185700	114892121	1152	1152	1152	1152	0
26	20240216	185600	114892121	1152	1152	1152	1152	0
27	20240216	185500	114892121	1152	1152	1152	1152	0
28	20240216	185400	114892121	1152	1152	1152	1152	0
29	20240216	185300	114892121	1152	1152	1152	1152	0
30	20240216	185200	114892121	1152	1152	1152	1152	0
31	20240216	185100	114892121	1152	1152	1152	1152	0
32	20240216	185000	114892121	1152	1152	1152	1152	2961
33	20240216	184900	114892121	1152	1152	1152	1152	0
34	20240216	184800	114892121	1152	1152	1152	1152	0
35	20240216	184700	114892121	1152	1152	1152	1152	0
36	20240216	184600	114892121	1152	1152	1152	1152	0
37	20240216	184500	114892121	1152	1152	1152	1152	0
38	20240216	184400	114892121	1152	1152	1152	1152	0
39	20240216	184300	114892121	1152	1152	1152	1152	0
40	20240216	184200	114892121	1152	1152	1152	1152	0
41	20240216	184100	114892121	1152	1152	1152	1152	0
42	20240216	184000	114892121	1152	1152	1152	1152	0
43	20240216	183900	114892121	1152	1152	1152	1152	0
44	20240216	183800	114892121	1152	1152	1152	1152	0
45	20240216	183700	114892121	1152	1152	1152	1152	0
46	20240216	183600	114892121	1152	1152	1152	1152	0
47	20240216	183500	114892121	1152	1152	1152	1152	0
48	20240216	183400	114892121	1152	1152	1152	1152	0
49	20240216	183300	114892121	1152	1152	1152	1152	0
50	20240216	183200	114892121	1152	1152	1152	1152	0
51	20240216	183100	114892121	1152	1152	1152	1152	0
52	20240216	183000	114892121	1152	1152	1152	1152	0
53	20240216	182900	114892121	1152	1152	1152	1152	0
54	20240216	182800	114892121	1152	1152	1152	1152	0
55	20240216	182700	114892121	1152	1152	1152	1152	0
56	20240216	182600	114892121	1152	1152	1152	1152	0
57	20240216	182500	114892121	1152	1152	1152	1152	0
58	20240216	182400	114892121	1152	1152	1152	1152	0
59	20240216	182300	114892121	1152	1152	1152	1152	0
60	20240216	182200	114892121	1152	1152	1152	1152	0
61	20240216	182100	114892121	1152	1152	1152	1152	0
62	20240216	182000	114892121	1152	1152	1152	1152	2961
63	20240216	181900	114892121	1152	1152	1152	1152	0
64	20240216	181800	114892121	1152	1152	1152	1152	0
65	20240216	181700	114892121	1152	1152	1152	1152	0
66	20240216	181600	114892121	1152	1152	1152	1152	0
67	20240216	181500	114892121	1152	1152	1152	1152	0
68	20240216	181400	114892121	1152	1152	1152	1152	0
69	20240216	181300	114892121	1152	1152	1152	1152	0
70	20240216	181200	114892121	1152	1152	1152	1152	0
71	20240216	181100	114892121	1152	1152	1152	1152	0
72	20240216	181000	114892121	1152	1152	1152	1152	0
73	20240216	180900	114892121	1152	1152	1152	1152	0
74	20240216	180800	114892121	1152	1152	1152	1152	0
75	20240216	180700	114892121	1152	1152	1152	1152	0
76	20240216	180600	114892121	1152	1152	1152	1152	0
77	20240216	180500	114892121	1152	1152	1152	1152	0
78	20240216	180400	114892121	1152	1152	1152	1152	0
79	20240216	180300	114892121	1152	1152	1152	1152	0
80	20240216	180200	114892121	1152	1152	1152	1152	0
81	20240216	180100	114892121	1152	1152	1152	1152	0
82	20240216	180000	114892121	1152	1152	1152	1152	0
83	20240216	175900	114892121	1152	1152	1152	1152	0
84	20240216	175800	114892121	1152	1152	1152	1152	0
85	20240216	175700	114892121	1152	1152	1152	1152	0
86	20240216	175600	114892121	1152	1152	1152	1152	0
87	20240216	175500	114892121	1152	1152	1152	1152	0
88	20240216	175400	114892121	1152	1152	1152	1152	0
89	20240216	175300	114892121	1152	1152	1152	1152	0
90	20240216	175200	114892121	1152	1152	1152	1152	0
91	20240216	175100	114892121	1152	1152	1152	1152	0
92	20240216	175000	114892121	1152	1152	1152	1152	2961
93	20240216	174900	114892121	1152	1152	1152	1152	0
94	20240216	174800	114892121	1152	1152	1152	1152	0
95	20240216	174700	114892121	1152	1152	1152	1152	0
96	20240216	174600	114892121	1152	1152	1152	1152	0
97	20240216	174500	114892121	1152	1152	1152	1152	0
98	20240216	174400	114892121	1152	1152	1152	1152	0
99	20240216	174300	114892121	1152	1152	1152	1152	0
100	20240216	174200	114892121	1152	1152	1152	1152	0
101	20240216	174100	114892121	1152	1152	1152	1152	0
102	20240216	174000	114892121	1152	1152	1152	1152	0
103	20240216	173900	114892121	1152	1152	1152	1152	0
104	20240216	173800	114892121	1152	1152	1152	1152	0
105	20240216	173700	114892121	1152	1152	1152	1152	0
106	20240216	173600	114892121	1152	1152	1152	1152	0
107	20240216	173500	114892121	1152	1152	1152	1152	0
108	20240216	173400	114892121	1152	1152	1152	1152	0
109	20240216	173300	114892121	1152	1152	1152	1152	0
110	20240216	173200	114892121	1152	1152	1152	1152	0
111	20240216	173100	114892121	1152	1152	1152	1152	0
112	20240216	173000	114892121	1152	1152	1152	1152	0
113	20240216	172900	114892121	1152	1152	1152	1152	0
114	20240216	172800	114892121	1152	1152	1152	1152	0
115	20240216	172700	114892121	1152	1152	1152	1152	0
116	20240216	172600	114892121	1152	1152	1152	1152	0
117	20240216	172500	114892121	1152	1152	1152	1152	0
118	20240216	172400	114892121	1152	1152	1152	1152	0
119	20240216	172300	114892121	1152	1152	1152	1152	0
120	20240216	172200	114892121	1152	1152	1152	1152	0
121	20240216	172100	114892121	1152	1152	1152	1152	0
122	20240216	172000	114892121	1152	1152	1152	1152	2961
123	20240216	171900	114892121	1152	1152	1152	1152	0
124	20240216	171800	114892121	1152	1152	1152	1152	0
125	20240216	171700	114892121	1152	1152	1152	1152	0
126	20240216	171600	114892121	1152	1152	1152	1152	0
127	20240216	171500	114892121	1152	1152	1152	1152	0
128	20240216	171400	114892121	1152	1152	1152	1152	0
129	20240216	171300	114892121	1152	1152	1152	1152	0
130	20240216	171200	114892121	1152	1152	1152	1152	0
131	20240216	171100	114892121	1152	1152	1152	1152	0
132	20240216	171000	114892121	1152	1152	1152	1152	0
133	20240216	170900	114892121	1152	1152	1152	1152	0
134	20240216	170800	114892121	1152	1152	1152	1152	0
135	20240216	170700	114892121	1152	1152	1152	1152	0
136	20240216	170600	114892121	1152	1152	1152	1152	0
137	20240216	170500	114892121	1152	1152	1152	1152	0
138	20240216	170400	114892121	1152	1152	1152	1152	0
139	20240216	170300	114892121	1152	1152	1152	1152	0
140	20240216	170200	114892121	1152	1152	1152	1152	0
141	20240216	170100	114892121	1152	1152	1152	1152	0
142	20240216	170000	114892121	1152	1152	1152	1152	0
143	20240216	165900	114892121	1152	1152	1152	1152	0
144	20240216	165800	114892121	1152	1152	1152	1152	0
145	20240216	165700	114892121	1152	1152	1152	1152	0
146	20240216	165600	114892121	1152	1152	1152	1152	0
147	20240216	165500	114892121	1152	1152	1152	1152	0
148	20240216	165400	114892121	1152	1152	1152	1152	0
149	20240216	165300	114892121	1152	1152	1152	1152	0
150	20240216	165200	114892121	1152	1152	1152	1152	0
151	20240216	165100	114892121	1152	1152	1152	1152	0
152	20240216	165000	114892121	1152	1152	1152	1152	2961
153	20240216	164900	114892121	1152	1152	1152	1152	0
154	20240216	164800	114892121	1152	1152	1152	1152	0
155	20240216	164700	114892121	1152	1152	1152	1152	0
156	20240216	164600	114892121	1152	1152	1152	1152	0
157	20240216	164500	114892121	1152	1152	1152	1152	0
158	20240216	164400	114892121	1152	1152	1152	1152	0
159	20240216	164300	114892121	1152	1152	1152	1152	0
160	20240216	164200	114892121	1152	1152	1152	1152	0
161	20240216	164100	114892121	1152	1152	1152	1152	0
162	20240216	164000	114892121	1152	1152	1152	1152	0
163	20240216	163900	114892121	1152	1152	1152	1152	0
164	20240216	163800	114892121	1152	1152	1152	1152	0
165	20240216	163700	114892121	1152	1152	1152	1152	0
166	20240216	163600	114892121	1152	1152	1152	1152	0
167	20240216	163500	114892121	1152	1152	1152	1152	0
168	20240216	163400	114892121	1152	1152	1152	1152	0
169	20240216	163300	114892121	1152	1152	1152	1152	0
170	20240216	163200	114892121	1152	1152	1152	1152	0
171	20240216	163100	114892121	1152	1152	1152	1152	0
172	20240216	163000	114892121	1152	1152	1152	1152	0
173	20240216	162900	114892121	1152	1152	1152	1152	0
174	20240216	162800	114892121	1152	1152	1152	1152	0
175	20240216	162700	114892121	1152	1152	1152	1152	0
176	20240216	162600	114892121	1152	1152	1152	1152	0
177	20240216	162500	114892121	1152	1152	1152	1152	0
178	20240216	162400	114892121	1152	1152	1152	1152	0
179	20240216	162300	114892121	1152	1152	1152	1152	0
180	20240216	162200	114892121	1152	1152	1152	1152	0
181	20240216	162100	114892121	1152	1152	1152	1152	0
182	20240216	162000	114892121	1152	1152	1152	1152	2961
183	20240216	161900	114892121	1152	1152	1152	1152	0
184	20240216	161800	114892121	1152	1152	1152	1152	0
185	20240216	161700	114892121	1152	1152	1152	1152	0
186	20240216	161600	114892121	1152	1152	1152	1152	0
187	20240216	161500	114892121	1152	1152	1152	1152	0
188	20240216	161400	114892121	1152	1152	1152	1152	0
189	20240216	161300	114892121	1152	1152	1152	1152	0
190	20240216	161200	114892121	1152	1152	1152	1152	0
191	20240216	161100	114892121	1152	1152	1152	1152	0
192	20240216	161000	114892121	1152	1152	1152	1152	0
193	20240216	160900	114892121	1152	1152	1152	1152	0
194	20240216	160800	114892121	1152	1152	1152	1152	0
195	20240216	160700	114892121	1152	1152	1152	1152	0
196	20240216	160600	114892121	1152	1152	1152	1152	0
197	20240216	160500	114892121	1152	1152	1152	1152	0
198	20240216	160400	114892121	1152	1152	1152	1152	0
199	20240216	160300	114892121	1152	1152	1152	1152	0
200	20240216	160200	114892121	1152	1152	1152	1152	0
201	20240216	160100	114892121	1152	1152	1152	1152	0
202	20240216	160000	114892121	1152	1152	1152	1152	0
203	20240216	155900	114892121	1152	1152	1152	1152	0
204	20240216	155800	114892121	1152	1152	1152	1152	0
205	20240216	155700	114892121	1152	1152	1152	1152	0
206	20240216	155600	114892121	1152	1152	1152	1152	0
207	20240216	155500	114892121	1152	1152	1152	1152	0
208	20240216	155400	114892121	1152	1152	1152	1152	0
209	20240216	155300	114892121	1152	1152	1152	1152	0
210	20240216	155200	114892121	1152	1152	1152	1152	0
211	20240216	155100	114892121	1152	1152	1152	1152	0
212	20240216	155000	114892121	1152	1152	1152	1152	2961
213	20240216	154900	114892121	1152	1152	1152	1152	0
214	20240216	154800	114892121	1152	1152	1152	1152	0
215	20240216	154700	114892121	1152	1152	1152	1152	0
216	20240216	154600	114892121	1152	1152	1152	1152	0
217	20240216	154500	114892121	1152	1152	1152	1152	0
218	20240216	154400	114892121	1152	1152	1152	1152	0
219	20240216	154300	114892121	1152	1152	1152	1152	0
220	20240216	154200	114892121	1152	1152	1152	1152	0
221	20240216	154100	114892121	1152	1152	1152	1152	0
222	20240216	154000	114892121	1152	1152	1152	1152	0
223	20240216	153900	114892121	1152	1152	1152	1152	0
224	20240216	153800	114892121	1152	1152	1152	1152	0
225	20240216	153700	114892121	1152	1152	1152	1152	0
226	20240216	153600	114892121	1152	1152	1152	1152	0
227	20240216	153500	114892121	1152	1152	1152	1152	0
228	20240216	153400	114892121	1152	1152	1152	1152	0
229	20240216	153300	114892121	1152	1152	1152	1152	0
230	20240216	153200	114892121	1152	1152	1152	1152	0
231	20240216	153100	114892121	1152	1152	1152	1152	0
232	20240216	153000	114892121	1152	1152	1152	1152	2961
233	20240216	152900	111481049	1155	1155	1155	1155	0
234	20240216	152800	111481049	1155	1155	1155	1155	0
235	20240216	152700	111481049	1155	1155	1155	1155	0
236	20240216	152600	111481049	1155	1155	1155	1155	0
237	20240216	152500	111481049	1155	1155	1155	1155	0
238	20240216	152400	111481049	1155	1155	1155	1155	0
239	20240216	152300	111481049	1155	1155	1155	1155	0
240	20240216	152200	111481049	1155	1155	1155	1155	0
241	20240216	152100	111481049	1155	1155	1155	1155	0
242	20240216	152000	111481049	1155	1155	1155	1155	0
243	20240216	151900	111481049	1155	1155	1155	1155	9
244	20240216	151800	111470654	1155	1153	1155	1153	4
245	20240216	151700	111466040	1155	1153	1155	1153	68
246	20240216	151600	111387540	1155	1153	1155	1153	39
247	20240216	151500	111342561	1155	1155	1155	1155	0
248	20240216	151400	111342561	1155	1155	1155	1155	0
249	20240216	151300	111342561	1155	1154	1155	1151	4381
250	20240216	151200	106298098	1155	1155	1155	1152	584
251	20240216	151100	105623990	1155	1154	1155	1154	276
252	20240216	151000	105305481	1154	1154	1154	1154	663
253	20240216	150900	104540379	1154	1154	1154	1154	11
254	20240216	150800	104527685	1154	1154	1154	1154	7
255	20240216	150700	104519607	1154	1154	1154	1154	38
256	20240216	150600	104475755	1154	1154	1154	1152	160
257	20240216	150500	104291187	1154	1154	1154	1154	285
258	20240216	150400	103962297	1154	1154	1154	1152	171
259	20240216	150300	103765043	1152	1152	1152	1152	0
260	20240216	150200	103765043	1152	1152	1152	1152	0
261	20240216	150100	103765043	1152	1153	1153	1152	699
262	20240216	150000	102959375	1153	1154	1154	1153	7
263	20240216	145900	102951299	1153	1153	1153	1153	0
264	20240216	145800	102951299	1153	1153	1153	1153	0
265	20240216	145700	102951299	1153	1153	1153	1153	0
266	20240216	145600	102951299	1153	1153	1153	1153	557
267	20240216	145500	102309078	1153	1153	1153	1153	0
268	20240216	145400	102309078	1153	1153	1153	1153	0
269	20240216	145300	102309078	1153	1153	1153	1153	0
270	20240216	145200	102309078	1153	1153	1153	1153	0
271	20240216	145100	102309078	1153	1153	1153	1153	0
272	20240216	145000	102309078	1153	1153	1153	1153	0
273	20240216	144900	102309078	1153	1154	1154	1153	261
274	20240216	144800	102007921	1154	1154	1154	1154	0
275	20240216	144700	102007921	1154	1154	1154	1154	0
276	20240216	144600	102007921	1154	1154	1154	1154	0
277	20240216	144500	102007921	1154	1154	1154	1154	0
278	20240216	144400	102007921	1154	1154	1154	1154	0
279	20240216	144300	102007921	1154	1154	1154	1154	2
280	20240216	144200	102005613	1152	1154	1154	1152	4039
281	20240216	144100	97348751	1153	1153	1153	1153	0
282	20240216	144000	97348751	1153	1153	1153	1153	0
283	20240216	143900	97348751	1153	1153	1153	1153	0
284	20240216	143800	97348751	1153	1153	1153	1153	0
285	20240216	143700	97348751	1153	1153	1153	1153	0
286	20240216	143600	97348751	1153	1153	1153	1153	252
287	20240216	143500	97058195	1153	1153	1153	1153	0
288	20240216	143400	97058195	1153	1154	1154	1153	14
289	20240216	143300	97042043	1153	1154	1154	1153	90
290	20240216	143200	96938206	1153	1153	1153	1153	148
291	20240216	143100	96767562	1154	1154	1154	1154	36
292	20240216	143000	96726018	1154	1154	1154	1154	0
293	20240216	142900	96726018	1154	1154	1154	1154	0
294	20240216	142800	96726018	1154	1154	1154	1154	0
295	20240216	142700	96726018	1154	1154	1154	1154	0
296	20240216	142600	96726018	1154	1155	1155	1154	2
297	20240216	142500	96723709	1153	1153	1153	1153	902
298	20240216	142400	95683703	1153	1155	1155	1153	136
299	20240216	142300	95526892	1153	1153	1153	1153	0
300	20240216	142200	95526892	1153	1153	1153	1153	0
301	20240216	142100	95526892	1153	1153	1153	1153	0
302	20240216	142000	95526892	1153	1153	1153	1153	0
303	20240216	141900	95526892	1153	1154	1154	1153	1346
304	20240216	141800	93974769	1153	1153	1153	1153	0
305	20240216	141700	93974769	1153	1153	1153	1153	0
306	20240216	141600	93974769	1153	1153	1153	1153	0
307	20240216	141500	93974769	1153	1153	1153	1153	0
308	20240216	141400	93974769	1153	1154	1154	1153	673
309	20240216	141300	93198461	1156	1156	1156	1156	0
310	20240216	141200	93198461	1156	1156	1156	1156	0
311	20240216	141100	93198461	1156	1156	1156	1156	0
312	20240216	141000	93198461	1156	1156	1156	1156	0
313	20240216	140900	93198461	1156	1156	1156	1156	0
314	20240216	140800	93198461	1156	1156	1156	1156	0
315	20240216	140700	93198461	1156	1156	1156	1156	1
316	20240216	140600	93197305	1153	1153	1153	1153	0
317	20240216	140500	93197305	1153	1153	1153	1153	0
318	20240216	140400	93197305	1153	1153	1153	1153	1
319	20240216	140300	93196152	1156	1156	1156	1153	71
320	20240216	140200	93114154	1155	1155	1155	1155	0
321	20240216	140100	93114154	1155	1155	1155	1155	0
322	20240216	140000	93114154	1155	1155	1155	1155	0
323	20240216	135900	93114154	1155	1155	1155	1155	4696
324	20240216	135800	87690274	1153	1153	1153	1153	0
325	20240216	135700	87690274	1153	1153	1153	1153	4
326	20240216	135600	87685662	1155	1155	1155	1155	12
327	20240216	135500	87671802	1153	1153	1153	1153	0
328	20240216	135400	87671802	1153	1154	1154	1153	1347
329	20240216	135300	86117709	1155	1155	1155	1155	0
330	20240216	135200	86117709	1155	1155	1155	1155	1
331	20240216	135100	86116554	1156	1156	1156	1156	1
332	20240216	135000	86115398	1154	1154	1154	1154	0
333	20240216	134900	86115398	1154	1156	1156	1154	20
334	20240216	134800	86092316	1156	1156	1156	1156	0
335	20240216	134700	86092316	1156	1156	1156	1156	0
336	20240216	134600	86092316	1156	1156	1156	1156	0
337	20240216	134500	86092316	1156	1156	1156	1156	0
338	20240216	134400	86092316	1156	1156	1156	1156	0
339	20240216	134300	86092316	1156	1156	1156	1156	2
340	20240216	134200	86090004	1156	1156	1156	1156	0
341	20240216	134100	86090004	1156	1156	1156	1156	0
342	20240216	134000	86090004	1156	1156	1156	1156	0
343	20240216	133900	86090004	1156	1156	1156	1156	0
344	20240216	133800	86090004	1156	1156	1156	1156	0
345	20240216	133700	86090004	1156	1156	1156	1156	0
346	20240216	133600	86090004	1156	1156	1156	1156	0
347	20240216	133500	86090004	1156	1156	1156	1156	0
348	20240216	133400	86090004	1156	1156	1156	1156	0
349	20240216	133300	86090004	1156	1156	1156	1156	0
350	20240216	133200	86090004	1156	1156	1156	1156	0
351	20240216	133100	86090004	1156	1156	1156	1156	0
352	20240216	133000	86090004	1156	1156	1156	1156	0
353	20240216	132900	86090004	1156	1156	1156	1156	0
354	20240216	132800	86090004	1156	1156	1156	1156	0
355	20240216	132700	86090004	1156	1156	1156	1156	0
356	20240216	132600	86090004	1156	1156	1156	1156	0
357	20240216	132500	86090004	1156	1156	1156	1156	0
358	20240216	132400	86090004	1156	1156	1156	1156	0
359	20240216	132300	86090004	1156	1156	1156	1156	0
360	20240216	132200	86090004	1156	1156	1156	1156	1
361	20240216	132100	86088848	1153	1153	1153	1153	0
362	20240216	132000	86088848	1153	1153	1153	1153	0
363	20240216	131900	86088848	1153	1153	1153	1153	0
364	20240216	131800	86088848	1153	1153	1153	1153	0
365	20240216	131700	86088848	1153	1153	1153	1153	0
366	20240216	131600	86088848	1153	1153	1153	1153	50
367	20240216	131500	86031198	1152	1152	1152	1152	0
368	20240216	131400	86031198	1152	1152	1152	1152	0
369	20240216	131300	86031198	1152	1152	1152	1152	0
370	20240216	131200	86031198	1152	1152	1152	1152	0
371	20240216	131100	86031198	1152	1152	1152	1152	0
372	20240216	131000	86031198	1152	1153	1155	1152	874
373	20240216	130900	85023014	1153	1153	1153	1153	50
374	20240216	130800	84965364	1154	1154	1154	1154	1
375	20240216	130700	84964210	1153	1153	1153	1153	0
376	20240216	130600	84964210	1153	1153	1153	1153	0
377	20240216	130500	84964210	1153	1153	1153	1153	0
378	20240216	130400	84964210	1153	1153	1153	1153	0
379	20240216	130300	84964210	1153	1153	1153	1153	0
380	20240216	130200	84964210	1153	1153	1153	1153	428
381	20240216	130100	84470726	1152	1152	1152	1152	0
382	20240216	130000	84470726	1152	1152	1152	1152	507
383	20240216	125900	83886662	1152	1152	1152	1152	0
384	20240216	125800	83886662	1152	1152	1152	1152	707
385	20240216	125700	83072198	1152	1152	1152	1152	0
386	20240216	125600	83072198	1152	1152	1152	1152	0
387	20240216	125500	83072198	1152	1152	1152	1152	3
388	20240216	125400	83068742	1152	1152	1152	1152	10
389	20240216	125300	83057222	1152	1153	1153	1152	117
390	20240216	125200	82922351	1152	1152	1152	1152	0
391	20240216	125100	82922351	1152	1152	1152	1152	0
392	20240216	125000	82922351	1152	1152	1152	1152	0
393	20240216	124900	82922351	1152	1152	1152	1152	0
394	20240216	124800	82922351	1152	1152	1152	1152	0
395	20240216	124700	82922351	1152	1152	1152	1152	0
396	20240216	124600	82922351	1152	1153	1153	1152	3
397	20240216	124500	82918893	1152	1152	1152	1152	0
398	20240216	124400	82918893	1152	1153	1153	1152	74
399	20240216	124300	82833590	1152	1153	1153	1152	59
400	20240216	124200	82765578	1152	1152	1152	1152	0
401	20240216	124100	82765578	1152	1152	1152	1152	0
402	20240216	124000	82765578	1152	1152	1152	1152	3
403	20240216	123900	82762122	1151	1151	1151	1151	0
404	20240216	123800	82762122	1151	1151	1151	1151	0
405	20240216	123700	82762122	1151	1151	1151	1151	0
406	20240216	123600	82762122	1151	1151	1151	1151	0
407	20240216	123500	82762122	1151	1151	1151	1151	0
408	20240216	123400	82762122	1151	1151	1151	1151	0
409	20240216	123300	82762122	1151	1151	1151	1151	0
410	20240216	123200	82762122	1151	1152	1152	1151	5239
411	20240216	123100	76727883	1152	1152	1152	1152	0
412	20240216	123000	76727883	1152	1152	1152	1152	0
413	20240216	122900	76727883	1152	1152	1152	1152	0
414	20240216	122800	76727883	1152	1152	1152	1152	0
415	20240216	122700	76727883	1152	1152	1152	1152	0
416	20240216	122600	76727883	1152	1152	1152	1152	0
417	20240216	122500	76727883	1152	1152	1152	1152	0
418	20240216	122400	76727883	1152	1153	1153	1152	6718
419	20240216	122300	68988344	1154	1154	1154	1154	0
420	20240216	122200	68988344	1154	1154	1154	1154	1
421	20240216	122100	68987190	1153	1158	1158	1153	147
422	20240216	122000	68817585	1154	1158	1158	1154	9
423	20240216	121900	68807171	1158	1158	1158	1158	0
424	20240216	121800	68807171	1158	1158	1158	1158	0
425	20240216	121700	68807171	1158	1158	1158	1158	0
426	20240216	121600	68807171	1158	1158	1158	1158	0
427	20240216	121500	68807171	1158	1158	1158	1158	1
428	20240216	121400	68806013	1154	1154	1154	1154	0
429	20240216	121300	68806013	1154	1154	1154	1154	0
430	20240216	121200	68806013	1154	1154	1154	1154	0
431	20240216	121100	68806013	1154	1155	1155	1154	1590
432	20240216	121000	66969974	1155	1155	1155	1155	0
433	20240216	120900	66969974	1155	1155	1155	1155	944
434	20240216	120800	65879654	1155	1155	1155	1155	0
435	20240216	120700	65879654	1155	1155	1155	1155	0
436	20240216	120600	65879654	1155	1155	1155	1155	0
437	20240216	120500	65879654	1155	1155	1155	1155	0
438	20240216	120400	65879654	1155	1155	1155	1155	0
439	20240216	120300	65879654	1155	1155	1155	1155	0
440	20240216	120200	65879654	1155	1155	1155	1155	0
441	20240216	120100	65879654	1155	1155	1155	1155	0
442	20240216	120000	65879654	1155	1155	1155	1155	0
443	20240216	115900	65879654	1155	1155	1155	1155	0
444	20240216	115800	65879654	1155	1155	1155	1155	0
445	20240216	115700	65879654	1155	1155	1155	1155	42
446	20240216	115600	65831144	1155	1155	1155	1155	5
447	20240216	115500	65825369	1155	1155	1155	1155	0
448	20240216	115400	65825369	1155	1158	1158	1155	42
449	20240216	115300	65776856	1155	1158	1158	1155	4
450	20240216	115200	65772227	1155	1155	1155	1155	0
451	20240216	115100	65772227	1155	1155	1155	1155	0
452	20240216	115000	65772227	1155	1155	1155	1155	0
453	20240216	114900	65772227	1155	1155	1155	1155	0
454	20240216	114800	65772227	1155	1155	1155	1155	0
455	20240216	114700	65772227	1155	1155	1155	1155	0
456	20240216	114600	65772227	1155	1155	1155	1155	0
457	20240216	114500	65772227	1155	1155	1155	1155	0
458	20240216	114400	65772227	1155	1155	1155	1155	0
459	20240216	114300	65772227	1155	1155	1155	1155	0
460	20240216	114200	65772227	1155	1155	1155	1155	0
461	20240216	114100	65772227	1155	1155	1155	1155	0
462	20240216	114000	65772227	1155	1156	1157	1155	691
463	20240216	113900	64973284	1155	1155	1155	1155	351
464	20240216	113800	64567879	1155	1155	1155	1155	0
465	20240216	113700	64567879	1155	1155	1155	1155	19
466	20240216	113600	64545934	1155	1155	1155	1155	0
467	20240216	113500	64545934	1155	1155	1155	1155	32
468	20240216	113400	64508974	1155	1155	1155	1155	0
469	20240216	113300	64508974	1155	1155	1155	1155	1
470	20240216	113200	64507819	1153	1153	1153	1153	0
471	20240216	113100	64507819	1153	1153	1153	1153	0
472	20240216	113000	64507819	1153	1155	1155	1153	240
473	20240216	112900	64230699	1155	1155	1155	1155	0
474	20240216	112800	64230699	1155	1155	1155	1155	0
475	20240216	112700	64230699	1155	1155	1155	1155	0
476	20240216	112600	64230699	1155	1155	1155	1155	0
477	20240216	112500	64230699	1155	1155	1155	1155	0
478	20240216	112400	64230699	1155	1155	1155	1155	0
479	20240216	112300	64230699	1155	1155	1155	1155	1
480	20240216	112200	64229544	1151	1151	1151	1151	0
481	20240216	112100	64229544	1151	1151	1151	1151	0
482	20240216	112000	64229544	1151	1151	1151	1151	0
483	20240216	111900	64229544	1151	1151	1151	1151	0
484	20240216	111800	64229544	1151	1151	1151	1151	0
485	20240216	111700	64229544	1151	1151	1151	1151	0
486	20240216	111600	64229544	1151	1151	1151	1151	0
487	20240216	111500	64229544	1151	1151	1151	1151	0
488	20240216	111400	64229544	1151	1151	1151	1151	0
489	20240216	111300	64229544	1151	1151	1151	1151	0
490	20240216	111200	64229544	1151	1151	1151	1151	0
491	20240216	111100	64229544	1151	1151	1151	1151	0
492	20240216	111000	64229544	1151	1151	1151	1151	0
493	20240216	110900	64229544	1151	1151	1151	1151	0
494	20240216	110800	64229544	1151	1151	1151	1151	0
495	20240216	110700	64229544	1151	1151	1151	1151	0
496	20240216	110600	64229544	1151	1151	1151	1151	269
497	20240216	110500	63919925	1151	1151	1151	1151	0
498	20240216	110400	63919925	1151	1152	1152	1151	17
499	20240216	110300	63900345	1152	1152	1152	1152	0
500	20240216	110200	63900345	1152	1152	1152	1152	0
501	20240216	110100	63900345	1152	1152	1152	1152	54
502	20240216	110000	63838137	1152	1152	1152	1152	0
503	20240216	105900	63838137	1152	1152	1152	1152	0
504	20240216	105800	63838137	1152	1153	1158	1152	693
505	20240216	105700	63037491	1152	1152	1152	1152	0
506	20240216	105600	63037491	1152	1152	1152	1152	0
507	20240216	105500	63037491	1152	1152	1152	1152	0
508	20240216	105400	63037491	1152	1152	1152	1152	5
509	20240216	105300	63031731	1152	1152	1152	1152	0
510	20240216	105200	63031731	1152	1152	1152	1152	0
511	20240216	105100	63031731	1152	1152	1152	1152	1
512	20240216	105000	63030579	1151	1151	1151	1151	35
513	20240216	104900	62990294	1151	1151	1151	1151	0
514	20240216	104800	62990294	1151	1151	1151	1151	2
515	20240216	104700	62987992	1152	1152	1152	1152	0
516	20240216	104600	62987992	1152	1152	1152	1152	0
517	20240216	104500	62987992	1152	1152	1152	1152	0
518	20240216	104400	62987992	1152	1152	1152	1152	1
519	20240216	104300	62986840	1152	1152	1152	1152	0
520	20240216	104200	62986840	1152	1152	1152	1152	3
521	20240216	104100	62983384	1152	1152	1152	1152	2
522	20240216	104000	62981080	1152	1152	1152	1152	5
523	20240216	103900	62975320	1152	1152	1152	1152	2
524	20240216	103800	62973016	1150	1150	1150	1150	0
525	20240216	103700	62973016	1150	1150	1150	1150	0
526	20240216	103600	62973016	1150	1150	1150	1150	0
527	20240216	103500	62973016	1150	1150	1150	1150	0
528	20240216	103400	62973016	1150	1152	1155	1150	409
529	20240216	103300	62501228	1151	1151	1151	1151	0
530	20240216	103200	62501228	1151	1151	1151	1151	1
531	20240216	103100	62500077	1151	1150	1151	1150	4
532	20240216	103000	62495475	1149	1152	1152	1149	1501
533	20240216	102900	60769730	1153	1153	1153	1153	3
534	20240216	102800	60766271	1153	1153	1153	1153	1
535	20240216	102700	60765118	1152	1151	1152	1151	4
536	20240216	102600	60760511	1152	1151	1152	1150	1408
537	20240216	102500	59140115	1151	1151	1151	1151	116
538	20240216	102400	59006599	1151	1151	1151	1151	0
539	20240216	102300	59006599	1151	1151	1151	1151	0
540	20240216	102200	59006599	1151	1153	1154	1151	560
541	20240216	102100	58360792	1151	1151	1151	1151	1
542	20240216	102000	58359641	1153	1153	1153	1153	1
543	20240216	101900	58358488	1153	1153	1153	1153	0
544	20240216	101800	58358488	1153	1153	1153	1153	1
545	20240216	101700	58357335	1151	1153	1153	1151	671
546	20240216	101600	57583897	1153	1153	1153	1153	0
547	20240216	101500	57583897	1153	1153	1153	1153	0
548	20240216	101400	57583897	1153	1153	1153	1153	0
549	20240216	101300	57583897	1153	1153	1153	1153	0
550	20240216	101200	57583897	1153	1154	1154	1153	1342
551	20240216	101100	56036523	1154	1154	1154	1154	0
552	20240216	101000	56036523	1154	1154	1154	1154	0
553	20240216	100900	56036523	1154	1154	1154	1154	0
554	20240216	100800	56036523	1154	1154	1154	1154	0
555	20240216	100700	56036523	1154	1156	1156	1154	142
556	20240216	100600	55872455	1156	1156	1156	1156	0
557	20240216	100500	55872455	1156	1156	1156	1156	1
558	20240216	100400	55871299	1155	1155	1155	1153	22
559	20240216	100300	55845891	1153	1153	1153	1153	40
560	20240216	100200	55799771	1155	1155	1155	1155	0
561	20240216	100100	55799771	1155	1155	1155	1155	650
562	20240216	100000	55049021	1155	1154	1155	1154	11
563	20240216	095900	55036322	1151	1154	1154	1151	1193
564	20240216	095800	53660485	1150	1150	1150	1150	0
565	20240216	095700	53660485	1150	1151	1151	1150	433
566	20240216	095600	53162313	1152	1153	1153	1152	610
567	20240216	095500	52459591	1154	1154	1154	1154	501
568	20240216	095400	51881437	1152	1152	1152	1152	0
569	20240216	095300	51881437	1152	1152	1152	1152	0
570	20240216	095200	51881437	1152	1152	1152	1152	0
571	20240216	095100	51881437	1152	1152	1152	1152	0
572	20240216	095000	51881437	1152	1152	1152	1152	0
573	20240216	094900	51881437	1152	1152	1152	1152	0
574	20240216	094800	51881437	1152	1152	1152	1152	0
575	20240216	094700	51881437	1152	1152	1152	1152	0
576	20240216	094600	51881437	1152	1152	1152	1152	0
577	20240216	094500	51881437	1152	1152	1152	1152	2482
578	20240216	094400	49022173	1152	1152	1152	1152	112
579	20240216	094300	48893149	1154	1154	1154	1154	24
580	20240216	094200	48865453	1154	1154	1154	1154	4
581	20240216	094100	48860837	1154	1154	1154	1154	1
582	20240216	094000	48859683	1154	1154	1154	1154	0
583	20240216	093900	48859683	1154	1154	1154	1154	0
584	20240216	093800	48859683	1154	1152	1154	1152	13
585	20240216	093700	48844701	1154	1154	1154	1154	19
586	20240216	093600	48822775	1154	1154	1154	1154	1
587	20240216	093500	48821621	1154	1150	1154	1150	78
588	20240216	093400	48731765	1154	1154	1154	1154	1
589	20240216	093300	48730611	1151	1151	1154	1151	112
590	20240216	093200	48601682	1150	1149	1151	1149	8
591	20240216	093100	48592483	1147	1153	1153	1147	10859
592	20240216	093000	36107526	1153	1153	1153	1153	4
593	20240216	092900	36102914	1152	1153	1153	1152	10
594	20240216	092800	36091392	1152	1151	1152	1151	1447
595	20240216	092700	34424543	1152	1151	1152	1151	1116
596	20240216	092600	33139135	1151	1154	1154	1151	2877
597	20240216	092500	29825707	1153	1155	1155	1153	2625
598	20240216	092400	26797678	1157	1156	1157	1156	3343
599	20240216	092300	22929870	1160	1158	1160	1158	664
600	20240216	092200	22160182	1156	1156	1156	1156	26
601	20240216	092100	22130126	1156	1156	1156	1156	0
602	20240216	092000	22130126	1156	1158	1158	1156	32
603	20240216	091900	22093092	1158	1158	1158	1158	9
604	20240216	091800	22082670	1157	1157	1157	1157	0
605	20240216	091700	22082670	1157	1157	1157	1157	256
606	20240216	091600	21786478	1159	1157	1159	1157	862
607	20240216	091500	20788741	1157	1157	1157	1157	0
608	20240216	091400	20788741	1157	1157	1157	1157	0
609	20240216	091300	20788741	1157	1155	1157	1155	22
610	20240216	091200	20763329	1154	1157	1157	1154	3366
611	20240216	091100	16873821	1157	1158	1158	1157	306
612	20240216	091000	16519484	1158	1158	1158	1158	0
613	20240216	090900	16519484	1158	1158	1158	1158	8
614	20240216	090800	16510220	1158	1158	1158	1158	0
615	20240216	090700	16510220	1158	1158	1158	1158	947
616	20240216	090600	15413594	1157	1156	1157	1156	726
617	20240216	090500	14574177	1155	1155	1157	1155	783
618	20240216	090400	13668490	1157	1157	1157	1157	4
619	20240216	090300	13663862	1155	1157	1157	1155	148
620	20240216	090200	13492902	1152	1152	1152	1152	0
621	20240216	090100	13492902	1152	1158	1158	1152	7397
622	20240216	090000	4942209	1163	1162	1163	1159	4257