KissMeData/331520/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210800	65288969	915	915	915	915	5117
3	20240215	210700	65288969	915	915	915	915	0
4	20240215	210600	65288969	915	915	915	915	0
5	20240215	210500	65288969	915	915	915	915	0
6	20240215	210400	65288969	915	915	915	915	0
7	20240215	210300	65288969	915	915	915	915	0
8	20240215	210200	65288969	915	915	915	915	0
9	20240215	210100	65288969	915	915	915	915	0
10	20240215	210000	65288969	915	915	915	915	0
11	20240215	205900	65288969	915	915	915	915	0
12	20240215	205800	65288969	915	915	915	915	0
13	20240215	205700	65288969	915	915	915	915	0
14	20240215	205600	65288969	915	915	915	915	0
15	20240215	205500	65288969	915	915	915	915	0
16	20240215	205400	65288969	915	915	915	915	0
17	20240215	205300	65288969	915	915	915	915	0
18	20240215	205200	65288969	915	915	915	915	0
19	20240215	205100	65288969	915	915	915	915	0
20	20240215	205000	65288969	915	915	915	915	0
21	20240215	204900	65288969	915	915	915	915	0
22	20240215	204800	65288969	915	915	915	915	0
23	20240215	204700	65288969	915	915	915	915	0
24	20240215	204600	65288969	915	915	915	915	0
25	20240215	204500	65288969	915	915	915	915	0
26	20240215	204400	65288969	915	915	915	915	0
27	20240215	204300	65288969	915	915	915	915	0
28	20240215	204200	65288969	915	915	915	915	0
29	20240215	204100	65288969	915	915	915	915	0
30	20240215	204000	65288969	915	915	915	915	0
31	20240215	203900	65288969	915	915	915	915	0
32	20240215	203800	65288969	915	915	915	915	5117
33	20240215	203700	65288969	915	915	915	915	0
34	20240215	203600	65288969	915	915	915	915	0
35	20240215	203500	65288969	915	915	915	915	0
36	20240215	203400	65288969	915	915	915	915	0
37	20240215	203300	65288969	915	915	915	915	0
38	20240215	203200	65288969	915	915	915	915	0
39	20240215	203100	65288969	915	915	915	915	0
40	20240215	203000	65288969	915	915	915	915	0
41	20240215	202900	65288969	915	915	915	915	0
42	20240215	202800	65288969	915	915	915	915	0
43	20240215	202700	65288969	915	915	915	915	0
44	20240215	202600	65288969	915	915	915	915	0
45	20240215	202500	65288969	915	915	915	915	0
46	20240215	202400	65288969	915	915	915	915	0
47	20240215	202300	65288969	915	915	915	915	0
48	20240215	202200	65288969	915	915	915	915	0
49	20240215	202100	65288969	915	915	915	915	0
50	20240215	202000	65288969	915	915	915	915	0
51	20240215	201900	65288969	915	915	915	915	0
52	20240215	201800	65288969	915	915	915	915	0
53	20240215	201700	65288969	915	915	915	915	0
54	20240215	201600	65288969	915	915	915	915	0
55	20240215	201500	65288969	915	915	915	915	0
56	20240215	201400	65288969	915	915	915	915	0
57	20240215	201300	65288969	915	915	915	915	0
58	20240215	201200	65288969	915	915	915	915	0
59	20240215	201100	65288969	915	915	915	915	0
60	20240215	201000	65288969	915	915	915	915	0
61	20240215	200900	65288969	915	915	915	915	0
62	20240215	200800	65288969	915	915	915	915	5117
63	20240215	200700	65288969	915	915	915	915	0
64	20240215	200600	65288969	915	915	915	915	0
65	20240215	200500	65288969	915	915	915	915	0
66	20240215	200400	65288969	915	915	915	915	0
67	20240215	200300	65288969	915	915	915	915	0
68	20240215	200200	65288969	915	915	915	915	0
69	20240215	200100	65288969	915	915	915	915	0
70	20240215	200000	65288969	915	915	915	915	0
71	20240215	195900	65288969	915	915	915	915	0
72	20240215	195800	65288969	915	915	915	915	0
73	20240215	195700	65288969	915	915	915	915	0
74	20240215	195600	65288969	915	915	915	915	0
75	20240215	195500	65288969	915	915	915	915	0
76	20240215	195400	65288969	915	915	915	915	0
77	20240215	195300	65288969	915	915	915	915	0
78	20240215	195200	65288969	915	915	915	915	0
79	20240215	195100	65288969	915	915	915	915	0
80	20240215	195000	65288969	915	915	915	915	0
81	20240215	194900	65288969	915	915	915	915	0
82	20240215	194800	65288969	915	915	915	915	0
83	20240215	194700	65288969	915	915	915	915	0
84	20240215	194600	65288969	915	915	915	915	0
85	20240215	194500	65288969	915	915	915	915	0
86	20240215	194400	65288969	915	915	915	915	0
87	20240215	194300	65288969	915	915	915	915	0
88	20240215	194200	65288969	915	915	915	915	0
89	20240215	194100	65288969	915	915	915	915	0
90	20240215	194000	65288969	915	915	915	915	0
91	20240215	193900	65288969	915	915	915	915	0
92	20240215	193800	65288969	915	915	915	915	5117
93	20240215	193700	65288969	915	915	915	915	0
94	20240215	193600	65288969	915	915	915	915	0
95	20240215	193500	65288969	915	915	915	915	0
96	20240215	193400	65288969	915	915	915	915	0
97	20240215	193300	65288969	915	915	915	915	0
98	20240215	193200	65288969	915	915	915	915	0
99	20240215	193100	65288969	915	915	915	915	0
100	20240215	193000	65288969	915	915	915	915	0
101	20240215	192900	65288969	915	915	915	915	0
102	20240215	192800	65288969	915	915	915	915	0
103	20240215	192700	65288969	915	915	915	915	0
104	20240215	192600	65288969	915	915	915	915	0
105	20240215	192500	65288969	915	915	915	915	0
106	20240215	192400	65288969	915	915	915	915	0
107	20240215	192300	65288969	915	915	915	915	0
108	20240215	192200	65288969	915	915	915	915	0
109	20240215	192100	65288969	915	915	915	915	0
110	20240215	192000	65288969	915	915	915	915	0
111	20240215	191900	65288969	915	915	915	915	0
112	20240215	191800	65288969	915	915	915	915	0
113	20240215	191700	65288969	915	915	915	915	0
114	20240215	191600	65288969	915	915	915	915	0
115	20240215	191500	65288969	915	915	915	915	0
116	20240215	191400	65288969	915	915	915	915	0
117	20240215	191300	65288969	915	915	915	915	0
118	20240215	191200	65288969	915	915	915	915	0
119	20240215	191100	65288969	915	915	915	915	0
120	20240215	191000	65288969	915	915	915	915	0
121	20240215	190900	65288969	915	915	915	915	0
122	20240215	190800	65288969	915	915	915	915	5117
123	20240215	190700	65288969	915	915	915	915	0
124	20240215	190600	65288969	915	915	915	915	0
125	20240215	190500	65288969	915	915	915	915	0
126	20240215	190400	65288969	915	915	915	915	0
127	20240215	190300	65288969	915	915	915	915	0
128	20240215	190200	65288969	915	915	915	915	0
129	20240215	190100	65288969	915	915	915	915	0
130	20240215	190000	65288969	915	915	915	915	0
131	20240215	185900	65288969	915	915	915	915	0
132	20240215	185800	65288969	915	915	915	915	0
133	20240215	185700	65288969	915	915	915	915	0
134	20240215	185600	65288969	915	915	915	915	0
135	20240215	185500	65288969	915	915	915	915	0
136	20240215	185400	65288969	915	915	915	915	0
137	20240215	185300	65288969	915	915	915	915	0
138	20240215	185200	65288969	915	915	915	915	0
139	20240215	185100	65288969	915	915	915	915	0
140	20240215	185000	65288969	915	915	915	915	0
141	20240215	184900	65288969	915	915	915	915	0
142	20240215	184800	65288969	915	915	915	915	0
143	20240215	184700	65288969	915	915	915	915	0
144	20240215	184600	65288969	915	915	915	915	0
145	20240215	184500	65288969	915	915	915	915	0
146	20240215	184400	65288969	915	915	915	915	0
147	20240215	184300	65288969	915	915	915	915	0
148	20240215	184200	65288969	915	915	915	915	0
149	20240215	184100	65288969	915	915	915	915	0
150	20240215	184000	65288969	915	915	915	915	0
151	20240215	183900	65288969	915	915	915	915	0
152	20240215	183800	65288969	915	915	915	915	5117
153	20240215	183700	65288969	915	915	915	915	0
154	20240215	183600	65288969	915	915	915	915	0
155	20240215	183500	65288969	915	915	915	915	0
156	20240215	183400	65288969	915	915	915	915	0
157	20240215	183300	65288969	915	915	915	915	0
158	20240215	183200	65288969	915	915	915	915	0
159	20240215	183100	65288969	915	915	915	915	0
160	20240215	183000	65288969	915	915	915	915	0
161	20240215	182900	65288969	915	915	915	915	0
162	20240215	182800	65288969	915	915	915	915	0
163	20240215	182700	65288969	915	915	915	915	0
164	20240215	182600	65288969	915	915	915	915	0
165	20240215	182500	65288969	915	915	915	915	0
166	20240215	182400	65288969	915	915	915	915	0
167	20240215	182300	65288969	915	915	915	915	0
168	20240215	182200	65288969	915	915	915	915	0
169	20240215	182100	65288969	915	915	915	915	0
170	20240215	182000	65288969	915	915	915	915	0
171	20240215	181900	65288969	915	915	915	915	0
172	20240215	181800	65288969	915	915	915	915	0
173	20240215	181700	65288969	915	915	915	915	0
174	20240215	181600	65288969	915	915	915	915	0
175	20240215	181500	65288969	915	915	915	915	0
176	20240215	181400	65288969	915	915	915	915	0
177	20240215	181300	65288969	915	915	915	915	0
178	20240215	181200	65288969	915	915	915	915	0
179	20240215	181100	65288969	915	915	915	915	0
180	20240215	181000	65288969	915	915	915	915	0
181	20240215	180900	65288969	915	915	915	915	0
182	20240215	180800	65288969	915	915	915	915	5117
183	20240215	180700	65288969	915	915	915	915	0
184	20240215	180600	65288969	915	915	915	915	0
185	20240215	180500	65288969	915	915	915	915	0
186	20240215	180400	65288969	915	915	915	915	0
187	20240215	180300	65288969	915	915	915	915	0
188	20240215	180200	65288969	915	915	915	915	0
189	20240215	180100	65288969	915	915	915	915	0
190	20240215	180000	65288969	915	915	915	915	0
191	20240215	175900	65288969	915	915	915	915	0
192	20240215	175800	65288969	915	915	915	915	0
193	20240215	175700	65288969	915	915	915	915	0
194	20240215	175600	65288969	915	915	915	915	0
195	20240215	175500	65288969	915	915	915	915	0
196	20240215	175400	65288969	915	915	915	915	0
197	20240215	175300	65288969	915	915	915	915	0
198	20240215	175200	65288969	915	915	915	915	0
199	20240215	175100	65288969	915	915	915	915	0
200	20240215	175000	65288969	915	915	915	915	0
201	20240215	174900	65288969	915	915	915	915	0
202	20240215	174800	65288969	915	915	915	915	0
203	20240215	174700	65288969	915	915	915	915	0
204	20240215	174600	65288969	915	915	915	915	0
205	20240215	174500	65288969	915	915	915	915	0
206	20240215	174400	65288969	915	915	915	915	0
207	20240215	174300	65288969	915	915	915	915	0
208	20240215	174200	65288969	915	915	915	915	0
209	20240215	174100	65288969	915	915	915	915	0
210	20240215	174000	65288969	915	915	915	915	0
211	20240215	173900	65288969	915	915	915	915	0
212	20240215	173800	65288969	915	915	915	915	5117
213	20240215	173700	65288969	915	915	915	915	0
214	20240215	173600	65288969	915	915	915	915	0
215	20240215	173500	65288969	915	915	915	915	0
216	20240215	173400	65288969	915	915	915	915	0
217	20240215	173300	65288969	915	915	915	915	0
218	20240215	173200	65288969	915	915	915	915	0
219	20240215	173100	65288969	915	915	915	915	0
220	20240215	173000	65288969	915	915	915	915	0
221	20240215	172900	65288969	915	915	915	915	0
222	20240215	172800	65288969	915	915	915	915	0
223	20240215	172700	65288969	915	915	915	915	0
224	20240215	172600	65288969	915	915	915	915	0
225	20240215	172500	65288969	915	915	915	915	0
226	20240215	172400	65288969	915	915	915	915	0
227	20240215	172300	65288969	915	915	915	915	0
228	20240215	172200	65288969	915	915	915	915	0
229	20240215	172100	65288969	915	915	915	915	0
230	20240215	172000	65288969	915	915	915	915	0
231	20240215	171900	65288969	915	915	915	915	0
232	20240215	171800	65288969	915	915	915	915	0
233	20240215	171700	65288969	915	915	915	915	0
234	20240215	171600	65288969	915	915	915	915	0
235	20240215	171500	65288969	915	915	915	915	0
236	20240215	171400	65288969	915	915	915	915	0
237	20240215	171300	65288969	915	915	915	915	0
238	20240215	171200	65288969	915	915	915	915	0
239	20240215	171100	65288969	915	915	915	915	0
240	20240215	171000	65288969	915	915	915	915	0
241	20240215	170900	65288969	915	915	915	915	0
242	20240215	170800	65288969	915	915	915	915	5117
243	20240215	170700	65288969	915	915	915	915	0
244	20240215	170600	65288969	915	915	915	915	0
245	20240215	170500	65288969	915	915	915	915	0
246	20240215	170400	65288969	915	915	915	915	0
247	20240215	170300	65288969	915	915	915	915	0
248	20240215	170200	65288969	915	915	915	915	0
249	20240215	170100	65288969	915	915	915	915	0
250	20240215	170000	65288969	915	915	915	915	0
251	20240215	165900	65288969	915	915	915	915	0
252	20240215	165800	65288969	915	915	915	915	0
253	20240215	165700	65288969	915	915	915	915	0
254	20240215	165600	65288969	915	915	915	915	0
255	20240215	165500	65288969	915	915	915	915	0
256	20240215	165400	65288969	915	915	915	915	0
257	20240215	165300	65288969	915	915	915	915	0
258	20240215	165200	65288969	915	915	915	915	0
259	20240215	165100	65288969	915	915	915	915	0
260	20240215	165000	65288969	915	915	915	915	0
261	20240215	164900	65288969	915	915	915	915	0
262	20240215	164800	65288969	915	915	915	915	0
263	20240215	164700	65288969	915	915	915	915	0
264	20240215	164600	65288969	915	915	915	915	0
265	20240215	164500	65288969	915	915	915	915	0
266	20240215	164400	65288969	915	915	915	915	0
267	20240215	164300	65288969	915	915	915	915	0
268	20240215	164200	65288969	915	915	915	915	0
269	20240215	164100	65288969	915	915	915	915	0
270	20240215	164000	65288969	915	915	915	915	0
271	20240215	163900	65288969	915	915	915	915	0
272	20240215	163800	65288969	915	915	915	915	5117
273	20240215	163700	65288969	915	915	915	915	0
274	20240215	163600	65288969	915	915	915	915	0
275	20240215	163500	65288969	915	915	915	915	0
276	20240215	163400	65288969	915	915	915	915	0
277	20240215	163300	65288969	915	915	915	915	0
278	20240215	163200	65288969	915	915	915	915	0
279	20240215	163100	65288969	915	915	915	915	0
280	20240215	163000	65288969	915	915	915	915	0
281	20240215	162900	65288969	915	915	915	915	0
282	20240215	162800	65288969	915	915	915	915	0
283	20240215	162700	65288969	915	915	915	915	0
284	20240215	162600	65288969	915	915	915	915	0
285	20240215	162500	65288969	915	915	915	915	0
286	20240215	162400	65288969	915	915	915	915	0
287	20240215	162300	65288969	915	915	915	915	0
288	20240215	162200	65288969	915	915	915	915	0
289	20240215	162100	65288969	915	915	915	915	0
290	20240215	162000	65288969	915	915	915	915	0
291	20240215	161900	65288969	915	915	915	915	0
292	20240215	161800	65288969	915	915	915	915	0
293	20240215	161700	65288969	915	915	915	915	0
294	20240215	161600	65288969	915	915	915	915	0
295	20240215	161500	65288969	915	915	915	915	0
296	20240215	161400	65288969	915	915	915	915	0
297	20240215	161300	65288969	915	915	915	915	0
298	20240215	161200	65288969	915	915	915	915	0
299	20240215	161100	65288969	915	915	915	915	0
300	20240215	161000	65288969	915	915	915	915	0
301	20240215	160900	65288969	915	915	915	915	0
302	20240215	160800	65288969	915	915	915	915	5117
303	20240215	160700	65288969	915	915	915	915	0
304	20240215	160600	65288969	915	915	915	915	0
305	20240215	160500	65288969	915	915	915	915	0
306	20240215	160400	65288969	915	915	915	915	0
307	20240215	160300	65288969	915	915	915	915	0
308	20240215	160200	65288969	915	915	915	915	0
309	20240215	160100	65288969	915	915	915	915	0
310	20240215	160000	65288969	915	915	915	915	0
311	20240215	155900	65288969	915	915	915	915	0
312	20240215	155800	65288969	915	915	915	915	0
313	20240215	155700	65288969	915	915	915	915	0
314	20240215	155600	65288969	915	915	915	915	0
315	20240215	155500	65288969	915	915	915	915	0
316	20240215	155400	65288969	915	915	915	915	0
317	20240215	155300	65288969	915	915	915	915	0
318	20240215	155200	65288969	915	915	915	915	0
319	20240215	155100	65288969	915	915	915	915	0
320	20240215	155000	65288969	915	915	915	915	0
321	20240215	154900	65288969	915	915	915	915	0
322	20240215	154800	65288969	915	915	915	915	0
323	20240215	154700	65288969	915	915	915	915	0
324	20240215	154600	65288969	915	915	915	915	0
325	20240215	154500	65288969	915	915	915	915	0
326	20240215	154400	65288969	915	915	915	915	0
327	20240215	154300	65288969	915	915	915	915	0
328	20240215	154200	65288969	915	915	915	915	0
329	20240215	154100	65288969	915	915	915	915	0
330	20240215	154000	65288969	915	915	915	915	0
331	20240215	153900	65288969	915	915	915	915	0
332	20240215	153800	65288969	915	915	915	915	5117
333	20240215	153700	65288969	915	915	915	915	0
334	20240215	153600	65288969	915	915	915	915	0
335	20240215	153500	65288969	915	915	915	915	0
336	20240215	153400	65288969	915	915	915	915	0
337	20240215	153300	65288969	915	915	915	915	0
338	20240215	153200	65288969	915	915	915	915	0
339	20240215	153100	65288969	915	915	915	915	0
340	20240215	153000	65288969	915	915	915	915	5117
341	20240215	152900	60606914	906	906	906	906	0
342	20240215	152800	60606914	906	906	906	906	0
343	20240215	152700	60606914	906	906	906	906	0
344	20240215	152600	60606914	906	906	906	906	0
345	20240215	152500	60606914	906	906	906	906	0
346	20240215	152400	60606914	906	906	906	906	0
347	20240215	152300	60606914	906	906	906	906	0
348	20240215	152200	60606914	906	906	906	906	0
349	20240215	152100	60606914	906	906	906	906	0
350	20240215	152000	60606914	906	906	906	906	0
351	20240215	151900	60606914	906	907	910	906	12
352	20240215	151800	60596021	910	910	910	910	1
353	20240215	151700	60595111	906	908	908	906	78
354	20240215	151600	60524289	909	909	909	909	57
355	20240215	151500	60472476	908	908	908	908	1
356	20240215	151400	60471568	913	913	913	913	0
357	20240215	151300	60471568	913	913	913	913	0
358	20240215	151200	60471568	913	913	913	913	0
359	20240215	151100	60471568	913	913	913	913	1
360	20240215	151000	60470655	908	911	913	908	1111
361	20240215	150900	59459636	911	911	911	911	26
362	20240215	150800	59435950	911	911	911	911	0
363	20240215	150700	59435950	911	911	911	911	0
364	20240215	150600	59435950	911	911	911	906	4
365	20240215	150500	59432316	906	906	906	906	3
366	20240215	150400	59429598	911	911	911	911	0
367	20240215	150300	59429598	911	911	911	911	1
368	20240215	150200	59428687	906	911	911	906	3
369	20240215	150100	59425964	906	906	906	906	0
370	20240215	150000	59425964	906	906	906	906	8
371	20240215	145900	59418716	912	910	913	906	114
372	20240215	145800	59314996	910	910	910	910	1086
373	20240215	145700	58326736	906	906	906	906	0
374	20240215	145600	58326736	906	906	906	906	0
375	20240215	145500	58326736	906	906	906	906	0
376	20240215	145400	58326736	906	906	906	906	3
377	20240215	145300	58324018	908	908	908	908	0
378	20240215	145200	58324018	908	908	908	908	20
379	20240215	145100	58305858	906	906	906	906	1
380	20240215	145000	58304952	908	914	914	908	8
381	20240215	144900	58297646	908	907	908	905	9273
382	20240215	144800	49900263	908	908	908	908	7
383	20240215	144700	49893907	908	908	908	908	108
384	20240215	144600	49795843	908	908	908	908	96
385	20240215	144500	49708675	908	908	908	908	1519
386	20240215	144400	48329423	908	908	908	908	3
387	20240215	144300	48326699	914	914	914	914	0
388	20240215	144200	48326699	914	914	914	914	0
389	20240215	144100	48326699	914	909	914	908	102
390	20240215	144000	48233702	914	914	914	914	0
391	20240215	143900	48233702	914	908	914	908	1000
392	20240215	143800	47325696	908	912	912	908	4
393	20240215	143700	47322060	913	913	913	913	0
394	20240215	143600	47322060	913	913	913	913	0
395	20240215	143500	47322060	913	912	913	909	161
396	20240215	143400	47175656	913	913	913	913	1
397	20240215	143300	47174743	911	911	911	911	3
398	20240215	143200	47172010	913	913	913	913	0
399	20240215	143100	47172010	913	913	913	913	0
400	20240215	143000	47172010	913	913	913	913	1
401	20240215	142900	47171097	910	910	910	910	0
402	20240215	142800	47171097	910	910	910	910	0
403	20240215	142700	47171097	910	910	910	910	3
404	20240215	142600	47168367	913	913	913	913	1
405	20240215	142500	47167454	908	908	908	908	0
406	20240215	142400	47167454	908	908	908	908	0
407	20240215	142300	47167454	908	908	908	908	0
408	20240215	142200	47167454	908	908	908	908	1694
409	20240215	142100	45629302	908	910	910	908	30
410	20240215	142000	45602027	913	913	913	913	0
411	20240215	141900	45602027	913	913	913	913	1
412	20240215	141800	45601114	909	912	912	909	560
413	20240215	141700	45091342	912	913	913	912	15
414	20240215	141600	45077650	912	912	912	912	0
415	20240215	141500	45077650	912	912	912	912	0
416	20240215	141400	45077650	912	912	912	912	0
417	20240215	141300	45077650	912	912	912	912	0
418	20240215	141200	45077650	912	912	912	912	3
419	20240215	141100	45074914	912	914	914	912	18
420	20240215	141000	45058473	913	913	913	913	6
421	20240215	140900	45052995	913	913	913	913	0
422	20240215	140800	45052995	913	913	913	913	0
423	20240215	140700	45052995	913	913	913	913	4
424	20240215	140600	45049343	914	914	914	913	42
425	20240215	140500	45010965	914	914	914	914	0
426	20240215	140400	45010965	914	914	914	914	0
427	20240215	140300	45010965	914	912	914	912	7
428	20240215	140200	45004574	912	912	912	912	1
429	20240215	140100	45003662	912	914	914	912	15
430	20240215	140000	44989957	913	913	913	913	0
431	20240215	135900	44989957	913	913	913	913	0
432	20240215	135800	44989957	913	913	913	913	11
433	20240215	135700	44979914	912	912	912	912	0
434	20240215	135600	44979914	912	912	912	912	3
435	20240215	135500	44977178	913	913	913	913	0
436	20240215	135400	44977178	913	913	913	913	0
437	20240215	135300	44977178	913	913	913	913	2
438	20240215	135200	44975352	914	914	914	914	0
439	20240215	135100	44975352	914	914	914	914	11
440	20240215	135000	44965298	913	913	913	913	9
441	20240215	134900	44957081	913	913	913	913	0
442	20240215	134800	44957081	913	913	913	913	0
443	20240215	134700	44957081	913	913	913	913	1
444	20240215	134600	44956168	912	912	912	912	1
445	20240215	134500	44955256	912	912	912	912	3
446	20240215	134400	44952520	911	911	911	911	0
447	20240215	134300	44952520	911	911	911	911	0
448	20240215	134200	44952520	911	911	911	911	0
449	20240215	134100	44952520	911	911	911	911	0
450	20240215	134000	44952520	911	911	911	911	3
451	20240215	133900	44949787	914	914	914	914	1
452	20240215	133800	44948873	910	910	910	910	0
453	20240215	133700	44948873	910	910	910	910	0
454	20240215	133600	44948873	910	910	910	910	0
455	20240215	133500	44948873	910	910	910	910	0
456	20240215	133400	44948873	910	910	910	910	3
457	20240215	133300	44946143	914	914	914	914	8
458	20240215	133200	44938831	910	910	910	910	0
459	20240215	133100	44938831	910	910	910	910	500
460	20240215	133000	44483831	910	910	910	910	120
461	20240215	132900	44374631	909	909	909	909	4
462	20240215	132800	44370995	910	910	910	910	100
463	20240215	132700	44279995	910	910	910	910	0
464	20240215	132600	44279995	910	910	910	910	23
465	20240215	132500	44259065	909	909	909	909	0
466	20240215	132400	44259065	909	909	909	909	4
467	20240215	132300	44255429	910	910	910	910	0
468	20240215	132200	44255429	910	910	910	910	5000
469	20240215	132100	39705429	910	910	910	910	12
470	20240215	132000	39694509	910	910	910	910	12
471	20240215	131900	39683589	909	909	909	909	0
472	20240215	131800	39683589	909	909	909	909	14
473	20240215	131700	39670863	909	909	909	909	0
474	20240215	131600	39670863	909	909	909	909	0
475	20240215	131500	39670863	909	909	909	909	5
476	20240215	131400	39666318	909	909	909	909	4
477	20240215	131300	39662682	909	909	909	909	4
478	20240215	131200	39659046	910	910	910	910	20
479	20240215	131100	39640846	910	910	910	910	12
480	20240215	131000	39629926	909	909	909	909	0
481	20240215	130900	39629926	909	909	909	909	0
482	20240215	130800	39629926	909	909	909	909	4
483	20240215	130700	39626290	909	909	909	909	3
484	20240215	130600	39623563	910	910	910	910	13
485	20240215	130500	39611733	909	909	909	909	0
486	20240215	130400	39611733	909	909	909	909	0
487	20240215	130300	39611733	909	909	909	909	0
488	20240215	130200	39611733	909	909	909	909	4
489	20240215	130100	39608097	910	910	910	910	12
490	20240215	130000	39597177	910	910	910	910	11
491	20240215	125900	39587167	909	909	909	909	0
492	20240215	125800	39587167	909	909	909	909	0
493	20240215	125700	39587167	909	909	909	909	4
494	20240215	125600	39583531	910	910	910	910	0
495	20240215	125500	39583531	910	910	910	910	0
496	20240215	125400	39583531	910	910	910	910	4
497	20240215	125300	39579891	909	909	909	909	6
498	20240215	125200	39574437	909	909	909	909	12
499	20240215	125100	39563529	910	910	910	910	11
500	20240215	125000	39553519	910	910	910	910	0
501	20240215	124900	39553519	910	910	910	910	50
502	20240215	124800	39508019	910	910	910	910	154
503	20240215	124700	39367879	909	909	909	909	0
504	20240215	124600	39367879	909	910	910	909	15
505	20240215	124500	39354233	909	909	909	909	39
506	20240215	124400	39318782	909	909	909	909	0
507	20240215	124300	39318782	909	910	910	909	62
508	20240215	124200	39262364	908	908	908	908	0
509	20240215	124100	39262364	908	909	909	908	4
510	20240215	124000	39258731	910	910	910	910	5
511	20240215	123900	39254181	909	909	909	909	0
512	20240215	123800	39254181	909	909	909	909	0
513	20240215	123700	39254181	909	909	909	909	0
514	20240215	123600	39254181	909	909	909	909	112
515	20240215	123500	39152373	910	910	910	910	0
516	20240215	123400	39152373	910	910	910	910	0
517	20240215	123300	39152373	910	910	910	910	0
518	20240215	123200	39152373	910	910	910	910	0
519	20240215	123100	39152373	910	910	910	910	0
520	20240215	123000	39152373	910	909	910	907	2161
521	20240215	122900	37189170	910	910	910	910	12
522	20240215	122800	37178250	910	910	910	910	300
523	20240215	122700	36905250	910	910	910	910	20
524	20240215	122600	36887050	909	910	910	909	101
525	20240215	122500	36795141	910	912	912	910	4889
526	20240215	122400	32345049	914	914	914	914	0
527	20240215	122300	32345049	914	914	914	914	0
528	20240215	122200	32345049	914	914	914	914	0
529	20240215	122100	32345049	914	914	914	914	110
530	20240215	122000	32244509	913	913	913	913	2
531	20240215	121900	32242683	914	914	914	914	0
532	20240215	121800	32242683	914	914	914	914	0
533	20240215	121700	32242683	914	914	914	914	0
534	20240215	121600	32242683	914	914	914	914	0
535	20240215	121500	32242683	914	914	914	914	0
536	20240215	121400	32242683	914	914	914	914	0
537	20240215	121300	32242683	914	914	914	914	0
538	20240215	121200	32242683	914	914	914	914	0
539	20240215	121100	32242683	914	914	914	914	1
540	20240215	121000	32241769	914	914	914	914	0
541	20240215	120900	32241769	914	914	914	914	0
542	20240215	120800	32241769	914	914	914	914	0
543	20240215	120700	32241769	914	914	914	914	0
544	20240215	120600	32241769	914	914	914	914	1
545	20240215	120500	32240855	911	911	911	911	0
546	20240215	120400	32240855	911	913	913	911	20
547	20240215	120300	32222608	914	914	914	914	0
548	20240215	120200	32222608	914	914	914	914	0
549	20240215	120100	32222608	914	914	914	914	0
550	20240215	120000	32222608	914	914	914	914	0
551	20240215	115900	32222608	914	914	914	914	0
552	20240215	115800	32222608	914	914	914	914	0
553	20240215	115700	32222608	914	914	914	914	0
554	20240215	115600	32222608	914	914	914	914	1
555	20240215	115500	32221694	911	911	911	911	0
556	20240215	115400	32221694	911	913	913	911	2582
557	20240215	115300	29868106	914	914	914	914	0
558	20240215	115200	29868106	914	914	914	914	128
559	20240215	115100	29751114	914	914	914	914	31
560	20240215	115000	29722780	914	914	914	914	30
561	20240215	114900	29695360	914	914	914	914	0
562	20240215	114800	29695360	914	914	914	914	12
563	20240215	114700	29684392	914	914	914	914	0
564	20240215	114600	29684392	914	914	914	914	0
565	20240215	114500	29684392	914	914	914	914	0
566	20240215	114400	29684392	914	914	914	914	0
567	20240215	114300	29684392	914	914	914	914	0
568	20240215	114200	29684392	914	914	914	914	0
569	20240215	114100	29684392	914	914	914	914	12
570	20240215	114000	29673424	913	913	913	913	0
571	20240215	113900	29673424	913	913	913	913	0
572	20240215	113800	29673424	913	913	913	913	10
573	20240215	113700	29664294	914	914	914	914	12
574	20240215	113600	29653326	914	914	914	914	683
575	20240215	113500	29029064	914	914	914	914	10
576	20240215	113400	29019924	914	914	914	914	0
577	20240215	113300	29019924	914	914	914	914	10
578	20240215	113200	29010784	914	914	914	914	10
579	20240215	113100	29001644	915	915	915	915	12
580	20240215	113000	28990664	915	915	915	915	0
581	20240215	112900	28990664	915	915	915	915	0
582	20240215	112800	28990664	915	915	915	915	0
583	20240215	112700	28990664	915	914	915	914	329
584	20240215	112600	28689930	912	913	913	912	33
585	20240215	112500	28659802	913	914	914	913	549
586	20240215	112400	28158563	915	915	915	915	0
587	20240215	112300	28158563	915	915	915	915	0
588	20240215	112200	28158563	915	915	915	915	0
589	20240215	112100	28158563	915	915	915	915	17
590	20240215	112000	28143008	915	915	915	915	0
591	20240215	111900	28143008	915	915	915	915	0
592	20240215	111800	28143008	915	915	915	915	0
593	20240215	111700	28143008	915	915	915	915	0
594	20240215	111600	28143008	915	915	915	915	12
595	20240215	111500	28132028	915	915	915	915	0
596	20240215	111400	28132028	915	915	915	915	13
597	20240215	111300	28120133	915	915	915	915	50
598	20240215	111200	28074383	915	915	915	915	0
599	20240215	111100	28074383	915	915	915	915	0
600	20240215	111000	28074383	915	915	915	915	0
601	20240215	110900	28074383	915	915	915	915	0
602	20240215	110800	28074383	915	915	915	915	0
603	20240215	110700	28074383	915	915	915	915	0
604	20240215	110600	28074383	915	915	915	915	12
605	20240215	110500	28063403	915	915	915	915	0
606	20240215	110400	28063403	915	915	915	915	0
607	20240215	110300	28063403	915	915	915	915	13
608	20240215	110200	28051508	915	915	915	915	0
609	20240215	110100	28051508	915	915	915	915	66
610	20240215	110000	27991118	915	915	915	915	162
611	20240215	105900	27842888	915	915	915	915	27
612	20240215	105800	27818183	915	915	915	915	0
613	20240215	105700	27818183	915	915	915	915	0
614	20240215	105600	27818183	915	915	915	915	0
615	20240215	105500	27818183	915	915	915	915	1
616	20240215	105400	27817268	915	915	915	915	70
617	20240215	105300	27753218	915	915	915	915	236
618	20240215	105200	27537278	915	915	915	915	0
619	20240215	105100	27537278	915	915	915	915	50
620	20240215	105000	27491528	915	915	915	915	0
621	20240215	104900	27491528	915	915	915	915	0
622	20240215	104800	27491528	915	915	915	915	0
623	20240215	104700	27491528	915	915	915	915	1
624	20240215	104600	27490613	915	915	915	915	12
625	20240215	104500	27479633	915	915	915	915	0
626	20240215	104400	27479633	915	915	915	915	12
627	20240215	104300	27468653	915	915	915	915	0
628	20240215	104200	27468653	915	915	915	915	0
629	20240215	104100	27468653	915	915	915	915	0
630	20240215	104000	27468653	915	915	915	915	0
631	20240215	103900	27468653	915	915	915	915	0
632	20240215	103800	27468653	915	915	915	915	0
633	20240215	103700	27468653	915	915	915	915	0
634	20240215	103600	27468653	915	915	915	915	0
635	20240215	103500	27468653	915	915	915	915	0
636	20240215	103400	27468653	915	915	915	915	30
637	20240215	103300	27441203	915	915	915	915	0
638	20240215	103200	27441203	915	915	915	915	0
639	20240215	103100	27441203	915	914	915	914	134
640	20240215	103000	27318715	914	914	914	914	20
641	20240215	102900	27300435	914	914	914	914	72
642	20240215	102800	27234627	912	912	912	912	0
643	20240215	102700	27234627	912	912	912	912	0
644	20240215	102600	27234627	912	912	912	912	0
645	20240215	102500	27234627	912	912	912	912	0
646	20240215	102400	27234627	912	913	913	912	109
647	20240215	102300	27135213	913	913	913	913	0
648	20240215	102200	27135213	913	913	913	913	0
649	20240215	102100	27135213	913	913	913	913	0
650	20240215	102000	27135213	913	913	913	913	0
651	20240215	101900	27135213	913	913	913	913	0
652	20240215	101800	27135213	913	913	913	913	0
653	20240215	101700	27135213	913	913	913	913	0
654	20240215	101600	27135213	913	913	913	913	10
655	20240215	101500	27126083	913	913	913	913	0
656	20240215	101400	27126083	913	913	913	913	0
657	20240215	101300	27126083	913	913	913	913	0
658	20240215	101200	27126083	913	913	913	913	0
659	20240215	101100	27126083	913	913	913	913	0
660	20240215	101000	27126083	913	913	913	913	0
661	20240215	100900	27126083	913	913	913	913	76
662	20240215	100800	27056695	913	913	913	913	14
663	20240215	100700	27043913	914	914	914	914	0
664	20240215	100600	27043913	914	914	914	914	100
665	20240215	100500	26952513	913	913	913	913	0
666	20240215	100400	26952513	913	913	913	913	10
667	20240215	100300	26943383	913	913	913	913	0
668	20240215	100200	26943383	913	913	913	913	0
669	20240215	100100	26943383	913	913	913	913	956
670	20240215	100000	26070555	913	913	913	913	0
671	20240215	095900	26070555	913	913	913	913	43
672	20240215	095800	26031296	913	914	914	913	1100
673	20240215	095700	25026897	914	914	914	914	95
674	20240215	095600	24940067	913	913	913	913	5
675	20240215	095500	24935502	912	912	912	912	0
676	20240215	095400	24935502	912	912	912	912	0
677	20240215	095300	24935502	912	912	912	912	0
678	20240215	095200	24935502	912	912	912	912	2
679	20240215	095100	24933678	918	918	918	918	0
680	20240215	095000	24933678	918	918	918	918	0
681	20240215	094900	24933678	918	918	918	918	0
682	20240215	094800	24933678	918	912	918	912	2
683	20240215	094700	24931848	918	918	918	918	0
684	20240215	094600	24931848	918	918	918	918	65
685	20240215	094500	24872178	919	912	919	912	2
686	20240215	094400	24870347	918	915	918	912	16
687	20240215	094300	24855668	919	919	919	919	0
688	20240215	094200	24855668	919	916	919	916	17
689	20240215	094100	24840066	912	915	915	912	108
690	20240215	094000	24741285	914	915	915	914	34
691	20240215	093900	24710208	915	915	915	915	0
692	20240215	093800	24710208	915	911	915	911	5
693	20240215	093700	24705637	918	918	918	918	0
694	20240215	093600	24705637	918	911	918	911	2
695	20240215	093500	24703808	918	918	918	918	1
696	20240215	093400	24702890	911	911	918	911	23
697	20240215	093300	24681910	918	918	918	918	0
698	20240215	093200	24681910	918	912	918	911	209
699	20240215	093100	24491467	918	918	918	918	1
700	20240215	093000	24490549	911	911	911	911	0
701	20240215	092900	24490549	911	911	911	911	0
702	20240215	092800	24490549	911	911	911	911	0
703	20240215	092700	24490549	911	911	911	911	0
704	20240215	092600	24490549	911	911	911	911	0
705	20240215	092500	24490549	911	911	911	911	1
706	20240215	092400	24489638	920	920	920	920	1
707	20240215	092300	24488718	921	921	921	921	1
708	20240215	092200	24487797	910	912	912	910	6743
709	20240215	092100	18350995	913	917	917	913	3276
710	20240215	092000	15353218	917	916	917	916	501
711	20240215	091900	14893802	917	917	917	917	1066
712	20240215	091800	13916280	917	917	917	917	0
713	20240215	091700	13916280	917	921	921	917	2
714	20240215	091600	13914442	917	917	917	917	0
715	20240215	091500	13914442	917	918	918	917	3
716	20240215	091400	13911689	918	920	920	918	29
717	20240215	091300	13885065	918	924	925	917	4112
718	20240215	091200	10105670	925	920	925	919	7
719	20240215	091100	10099226	919	916	919	916	602
720	20240215	091000	9546009	917	918	918	916	21
721	20240215	090900	9526752	916	916	916	916	0
722	20240215	090800	9526752	916	918	918	916	16
723	20240215	090700	9512066	918	918	918	918	1
724	20240215	090600	9511148	916	916	916	916	6141
725	20240215	090500	3885992	916	916	916	916	2045
726	20240215	090400	2012772	915	917	917	915	50
727	20240215	090300	1966960	919	918	919	916	232
728	20240215	090200	1753961	919	920	920	919	1755
729	20240215	090100	141115	923	923	923	923	0
730	20240215	090000	141115	923	919	923	919	153