KissMeData/023960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190700	62644367	1612	1612	1612	1612	1245
3	20240216	190600	62644367	1612	1612	1612	1612	0
4	20240216	190500	62644367	1612	1612	1612	1612	0
5	20240216	190400	62644367	1612	1612	1612	1612	0
6	20240216	190300	62644367	1612	1612	1612	1612	0
7	20240216	190200	62644367	1612	1612	1612	1612	0
8	20240216	190100	62644367	1612	1612	1612	1612	0
9	20240216	190000	62644367	1612	1612	1612	1612	0
10	20240216	185900	62644367	1612	1612	1612	1612	0
11	20240216	185800	62644367	1612	1612	1612	1612	0
12	20240216	185700	62644367	1612	1612	1612	1612	0
13	20240216	185600	62644367	1612	1612	1612	1612	0
14	20240216	185500	62644367	1612	1612	1612	1612	0
15	20240216	185400	62644367	1612	1612	1612	1612	0
16	20240216	185300	62644367	1612	1612	1612	1612	0
17	20240216	185200	62644367	1612	1612	1612	1612	0
18	20240216	185100	62644367	1612	1612	1612	1612	0
19	20240216	185000	62644367	1612	1612	1612	1612	0
20	20240216	184900	62644367	1612	1612	1612	1612	0
21	20240216	184800	62644367	1612	1612	1612	1612	0
22	20240216	184700	62644367	1612	1612	1612	1612	0
23	20240216	184600	62644367	1612	1612	1612	1612	0
24	20240216	184500	62644367	1612	1612	1612	1612	0
25	20240216	184400	62644367	1612	1612	1612	1612	0
26	20240216	184300	62644367	1612	1612	1612	1612	0
27	20240216	184200	62644367	1612	1612	1612	1612	0
28	20240216	184100	62644367	1612	1612	1612	1612	0
29	20240216	184000	62644367	1612	1612	1612	1612	0
30	20240216	183900	62644367	1612	1612	1612	1612	0
31	20240216	183800	62644367	1612	1612	1612	1612	0
32	20240216	183700	62644367	1612	1612	1612	1612	1245
33	20240216	183600	62644367	1612	1612	1612	1612	0
34	20240216	183500	62644367	1612	1612	1612	1612	0
35	20240216	183400	62644367	1612	1612	1612	1612	0
36	20240216	183300	62644367	1612	1612	1612	1612	0
37	20240216	183200	62644367	1612	1612	1612	1612	0
38	20240216	183100	62644367	1612	1612	1612	1612	0
39	20240216	183000	62644367	1612	1612	1612	1612	0
40	20240216	182900	62644367	1612	1612	1612	1612	0
41	20240216	182800	62644367	1612	1612	1612	1612	0
42	20240216	182700	62644367	1612	1612	1612	1612	0
43	20240216	182600	62644367	1612	1612	1612	1612	0
44	20240216	182500	62644367	1612	1612	1612	1612	0
45	20240216	182400	62644367	1612	1612	1612	1612	0
46	20240216	182300	62644367	1612	1612	1612	1612	0
47	20240216	182200	62644367	1612	1612	1612	1612	0
48	20240216	182100	62644367	1612	1612	1612	1612	0
49	20240216	182000	62644367	1612	1612	1612	1612	0
50	20240216	181900	62644367	1612	1612	1612	1612	0
51	20240216	181800	62644367	1612	1612	1612	1612	0
52	20240216	181700	62644367	1612	1612	1612	1612	0
53	20240216	181600	62644367	1612	1612	1612	1612	0
54	20240216	181500	62644367	1612	1612	1612	1612	0
55	20240216	181400	62644367	1612	1612	1612	1612	0
56	20240216	181300	62644367	1612	1612	1612	1612	0
57	20240216	181200	62644367	1612	1612	1612	1612	0
58	20240216	181100	62644367	1612	1612	1612	1612	0
59	20240216	181000	62644367	1612	1612	1612	1612	0
60	20240216	180900	62644367	1612	1612	1612	1612	0
61	20240216	180800	62644367	1612	1612	1612	1612	0
62	20240216	180700	62644367	1612	1612	1612	1612	1245
63	20240216	180600	62644367	1612	1612	1612	1612	0
64	20240216	180500	62644367	1612	1612	1612	1612	0
65	20240216	180400	62644367	1612	1612	1612	1612	0
66	20240216	180300	62644367	1612	1612	1612	1612	0
67	20240216	180200	62644367	1612	1612	1612	1612	0
68	20240216	180100	62644367	1612	1612	1612	1612	0
69	20240216	180000	62644367	1612	1612	1612	1612	0
70	20240216	175900	62644367	1612	1612	1612	1612	0
71	20240216	175800	62644367	1612	1612	1612	1612	0
72	20240216	175700	62644367	1612	1612	1612	1612	0
73	20240216	175600	62644367	1612	1612	1612	1612	0
74	20240216	175500	62644367	1612	1612	1612	1612	0
75	20240216	175400	62644367	1612	1612	1612	1612	0
76	20240216	175300	62644367	1612	1612	1612	1612	0
77	20240216	175200	62644367	1612	1612	1612	1612	0
78	20240216	175100	62644367	1612	1612	1612	1612	0
79	20240216	175000	62644367	1612	1612	1612	1612	0
80	20240216	174900	62644367	1612	1612	1612	1612	0
81	20240216	174800	62644367	1612	1612	1612	1612	0
82	20240216	174700	62644367	1612	1612	1612	1612	0
83	20240216	174600	62644367	1612	1612	1612	1612	0
84	20240216	174500	62644367	1612	1612	1612	1612	0
85	20240216	174400	62644367	1612	1612	1612	1612	0
86	20240216	174300	62644367	1612	1612	1612	1612	0
87	20240216	174200	62644367	1612	1612	1612	1612	0
88	20240216	174100	62644367	1612	1612	1612	1612	0
89	20240216	174000	62644367	1612	1612	1612	1612	0
90	20240216	173900	62644367	1612	1612	1612	1612	0
91	20240216	173800	62644367	1612	1612	1612	1612	0
92	20240216	173700	62644367	1612	1612	1612	1612	1245
93	20240216	173600	62644367	1612	1612	1612	1612	0
94	20240216	173500	62644367	1612	1612	1612	1612	0
95	20240216	173400	62644367	1612	1612	1612	1612	0
96	20240216	173300	62644367	1612	1612	1612	1612	0
97	20240216	173200	62644367	1612	1612	1612	1612	0
98	20240216	173100	62644367	1612	1612	1612	1612	0
99	20240216	173000	62644367	1612	1612	1612	1612	0
100	20240216	172900	62644367	1612	1612	1612	1612	0
101	20240216	172800	62644367	1612	1612	1612	1612	0
102	20240216	172700	62644367	1612	1612	1612	1612	0
103	20240216	172600	62644367	1612	1612	1612	1612	0
104	20240216	172500	62644367	1612	1612	1612	1612	0
105	20240216	172400	62644367	1612	1612	1612	1612	0
106	20240216	172300	62644367	1612	1612	1612	1612	0
107	20240216	172200	62644367	1612	1612	1612	1612	0
108	20240216	172100	62644367	1612	1612	1612	1612	0
109	20240216	172000	62644367	1612	1612	1612	1612	0
110	20240216	171900	62644367	1612	1612	1612	1612	0
111	20240216	171800	62644367	1612	1612	1612	1612	0
112	20240216	171700	62644367	1612	1612	1612	1612	0
113	20240216	171600	62644367	1612	1612	1612	1612	0
114	20240216	171500	62644367	1612	1612	1612	1612	0
115	20240216	171400	62644367	1612	1612	1612	1612	0
116	20240216	171300	62644367	1612	1612	1612	1612	0
117	20240216	171200	62644367	1612	1612	1612	1612	0
118	20240216	171100	62644367	1612	1612	1612	1612	0
119	20240216	171000	62644367	1612	1612	1612	1612	0
120	20240216	170900	62644367	1612	1612	1612	1612	0
121	20240216	170800	62644367	1612	1612	1612	1612	0
122	20240216	170700	62644367	1612	1612	1612	1612	1245
123	20240216	170600	62644367	1612	1612	1612	1612	0
124	20240216	170500	62644367	1612	1612	1612	1612	0
125	20240216	170400	62644367	1612	1612	1612	1612	0
126	20240216	170300	62644367	1612	1612	1612	1612	0
127	20240216	170200	62644367	1612	1612	1612	1612	0
128	20240216	170100	62644367	1612	1612	1612	1612	0
129	20240216	170000	62644367	1612	1612	1612	1612	0
130	20240216	165900	62644367	1612	1612	1612	1612	0
131	20240216	165800	62644367	1612	1612	1612	1612	0
132	20240216	165700	62644367	1612	1612	1612	1612	0
133	20240216	165600	62644367	1612	1612	1612	1612	0
134	20240216	165500	62644367	1612	1612	1612	1612	0
135	20240216	165400	62644367	1612	1612	1612	1612	0
136	20240216	165300	62644367	1612	1612	1612	1612	0
137	20240216	165200	62644367	1612	1612	1612	1612	0
138	20240216	165100	62644367	1612	1612	1612	1612	0
139	20240216	165000	62644367	1612	1612	1612	1612	0
140	20240216	164900	62644367	1612	1612	1612	1612	0
141	20240216	164800	62644367	1612	1612	1612	1612	0
142	20240216	164700	62644367	1612	1612	1612	1612	0
143	20240216	164600	62644367	1612	1612	1612	1612	0
144	20240216	164500	62644367	1612	1612	1612	1612	0
145	20240216	164400	62644367	1612	1612	1612	1612	0
146	20240216	164300	62644367	1612	1612	1612	1612	0
147	20240216	164200	62644367	1612	1612	1612	1612	0
148	20240216	164100	62644367	1612	1612	1612	1612	0
149	20240216	164000	62644367	1612	1612	1612	1612	0
150	20240216	163900	62644367	1612	1612	1612	1612	0
151	20240216	163800	62644367	1612	1612	1612	1612	0
152	20240216	163700	62644367	1612	1612	1612	1612	1245
153	20240216	163600	62644367	1612	1612	1612	1612	0
154	20240216	163500	62644367	1612	1612	1612	1612	0
155	20240216	163400	62644367	1612	1612	1612	1612	0
156	20240216	163300	62644367	1612	1612	1612	1612	0
157	20240216	163200	62644367	1612	1612	1612	1612	0
158	20240216	163100	62644367	1612	1612	1612	1612	0
159	20240216	163000	62644367	1612	1612	1612	1612	0
160	20240216	162900	62644367	1612	1612	1612	1612	0
161	20240216	162800	62644367	1612	1612	1612	1612	0
162	20240216	162700	62644367	1612	1612	1612	1612	0
163	20240216	162600	62644367	1612	1612	1612	1612	0
164	20240216	162500	62644367	1612	1612	1612	1612	0
165	20240216	162400	62644367	1612	1612	1612	1612	0
166	20240216	162300	62644367	1612	1612	1612	1612	0
167	20240216	162200	62644367	1612	1612	1612	1612	0
168	20240216	162100	62644367	1612	1612	1612	1612	0
169	20240216	162000	62644367	1612	1612	1612	1612	0
170	20240216	161900	62644367	1612	1612	1612	1612	0
171	20240216	161800	62644367	1612	1612	1612	1612	0
172	20240216	161700	62644367	1612	1612	1612	1612	0
173	20240216	161600	62644367	1612	1612	1612	1612	0
174	20240216	161500	62644367	1612	1612	1612	1612	0
175	20240216	161400	62644367	1612	1612	1612	1612	0
176	20240216	161300	62644367	1612	1612	1612	1612	0
177	20240216	161200	62644367	1612	1612	1612	1612	0
178	20240216	161100	62644367	1612	1612	1612	1612	0
179	20240216	161000	62644367	1612	1612	1612	1612	0
180	20240216	160900	62644367	1612	1612	1612	1612	0
181	20240216	160800	62644367	1612	1612	1612	1612	0
182	20240216	160700	62644367	1612	1612	1612	1612	1245
183	20240216	160600	62644367	1612	1612	1612	1612	0
184	20240216	160500	62644367	1612	1612	1612	1612	0
185	20240216	160400	62644367	1612	1612	1612	1612	0
186	20240216	160300	62644367	1612	1612	1612	1612	0
187	20240216	160200	62644367	1612	1612	1612	1612	0
188	20240216	160100	62644367	1612	1612	1612	1612	0
189	20240216	160000	62644367	1612	1612	1612	1612	0
190	20240216	155900	62644367	1612	1612	1612	1612	0
191	20240216	155800	62644367	1612	1612	1612	1612	0
192	20240216	155700	62644367	1612	1612	1612	1612	0
193	20240216	155600	62644367	1612	1612	1612	1612	0
194	20240216	155500	62644367	1612	1612	1612	1612	0
195	20240216	155400	62644367	1612	1612	1612	1612	0
196	20240216	155300	62644367	1612	1612	1612	1612	0
197	20240216	155200	62644367	1612	1612	1612	1612	0
198	20240216	155100	62644367	1612	1612	1612	1612	0
199	20240216	155000	62644367	1612	1612	1612	1612	0
200	20240216	154900	62644367	1612	1612	1612	1612	0
201	20240216	154800	62644367	1612	1612	1612	1612	0
202	20240216	154700	62644367	1612	1612	1612	1612	0
203	20240216	154600	62644367	1612	1612	1612	1612	0
204	20240216	154500	62644367	1612	1612	1612	1612	0
205	20240216	154400	62644367	1612	1612	1612	1612	0
206	20240216	154300	62644367	1612	1612	1612	1612	0
207	20240216	154200	62644367	1612	1612	1612	1612	0
208	20240216	154100	62644367	1612	1612	1612	1612	0
209	20240216	154000	62644367	1612	1612	1612	1612	0
210	20240216	153900	62644367	1612	1612	1612	1612	0
211	20240216	153800	62644367	1612	1612	1612	1612	0
212	20240216	153700	62644367	1612	1612	1612	1612	1245
213	20240216	153600	62644367	1612	1612	1612	1612	0
214	20240216	153500	62644367	1612	1612	1612	1612	0
215	20240216	153400	62644367	1612	1612	1612	1612	0
216	20240216	153300	62644367	1612	1612	1612	1612	0
217	20240216	153200	62644367	1612	1612	1612	1612	0
218	20240216	153100	62644367	1612	1612	1612	1612	0
219	20240216	153000	62644367	1612	1612	1612	1612	1245
220	20240216	152900	60637427	1610	1610	1610	1610	0
221	20240216	152800	60637427	1610	1610	1610	1610	0
222	20240216	152700	60637427	1610	1610	1610	1610	0
223	20240216	152600	60637427	1610	1610	1610	1610	0
224	20240216	152500	60637427	1610	1610	1610	1610	0
225	20240216	152400	60637427	1610	1610	1610	1610	0
226	20240216	152300	60637427	1610	1610	1610	1610	0
227	20240216	152200	60637427	1610	1610	1610	1610	0
228	20240216	152100	60637427	1610	1610	1610	1610	0
229	20240216	152000	60637427	1610	1610	1610	1610	0
230	20240216	151900	60637427	1610	1610	1610	1610	41
231	20240216	151800	60571417	1612	1612	1612	1612	0
232	20240216	151700	60571417	1612	1612	1612	1612	0
233	20240216	151600	60571417	1612	1612	1612	1612	20
234	20240216	151500	60539177	1604	1604	1604	1604	0
235	20240216	151400	60539177	1604	1604	1604	1604	0
236	20240216	151300	60539177	1604	1614	1614	1604	38
237	20240216	151200	60478196	1614	1614	1614	1614	103
238	20240216	151100	60311954	1613	1612	1613	1612	249
239	20240216	151000	59910319	1613	1613	1613	1613	0
240	20240216	150900	59910319	1613	1613	1613	1613	0
241	20240216	150800	59910319	1613	1613	1613	1613	0
242	20240216	150700	59910319	1613	1609	1613	1600	762
243	20240216	150600	58687709	1609	1609	1609	1609	75
244	20240216	150500	58567034	1609	1612	1612	1609	542
245	20240216	150400	57693868	1612	1612	1612	1612	0
246	20240216	150300	57693868	1612	1612	1612	1612	0
247	20240216	150200	57693868	1612	1612	1612	1612	0
248	20240216	150100	57693868	1612	1612	1612	1612	1
249	20240216	150000	57692256	1612	1612	1612	1612	5
250	20240216	145900	57684196	1612	1612	1612	1612	0
251	20240216	145800	57684196	1612	1612	1612	1612	0
252	20240216	145700	57684196	1612	1612	1612	1612	1
253	20240216	145600	57682584	1611	1611	1612	1611	52
254	20240216	145500	57598811	1612	1611	1612	1611	2
255	20240216	145400	57595588	1611	1611	1611	1611	5
256	20240216	145300	57587533	1612	1612	1612	1612	0
257	20240216	145200	57587533	1612	1611	1612	1611	48
258	20240216	145100	57510204	1611	1611	1611	1611	1
259	20240216	145000	57508593	1609	1609	1609	1609	100
260	20240216	144900	57347693	1611	1611	1611	1611	0
261	20240216	144800	57347693	1611	1611	1611	1611	1
262	20240216	144700	57346082	1609	1609	1609	1609	5
263	20240216	144600	57338037	1611	1611	1611	1611	0
264	20240216	144500	57338037	1611	1611	1611	1611	0
265	20240216	144400	57338037	1611	1611	1611	1611	0
266	20240216	144300	57338037	1611	1611	1611	1611	1
267	20240216	144200	57336426	1610	1610	1610	1610	0
268	20240216	144100	57336426	1610	1610	1610	1610	50
269	20240216	144000	57255926	1609	1609	1609	1609	148
270	20240216	143900	57017794	1609	1609	1609	1609	0
271	20240216	143800	57017794	1609	1609	1609	1609	1
272	20240216	143700	57016185	1609	1609	1609	1609	0
273	20240216	143600	57016185	1609	1609	1609	1609	0
274	20240216	143500	57016185	1609	1609	1609	1609	1
275	20240216	143400	57014576	1609	1609	1609	1609	0
276	20240216	143300	57014576	1609	1609	1609	1609	0
277	20240216	143200	57014576	1609	1609	1609	1609	0
278	20240216	143100	57014576	1609	1609	1609	1609	0
279	20240216	143000	57014576	1609	1609	1609	1609	0
280	20240216	142900	57014576	1609	1609	1609	1609	0
281	20240216	142800	57014576	1609	1609	1609	1609	0
282	20240216	142700	57014576	1609	1609	1609	1609	0
283	20240216	142600	57014576	1609	1609	1609	1609	0
284	20240216	142500	57014576	1609	1609	1609	1609	0
285	20240216	142400	57014576	1609	1609	1609	1609	0
286	20240216	142300	57014576	1609	1609	1609	1609	12
287	20240216	142200	56995268	1609	1609	1609	1609	0
288	20240216	142100	56995268	1609	1609	1609	1609	0
289	20240216	142000	56995268	1609	1609	1609	1609	0
290	20240216	141900	56995268	1609	1609	1609	1609	0
291	20240216	141800	56995268	1609	1609	1609	1609	11
292	20240216	141700	56977569	1609	1609	1609	1609	1
293	20240216	141600	56975960	1609	1610	1610	1609	542
294	20240216	141500	56103362	1615	1615	1615	1615	0
295	20240216	141400	56103362	1615	1613	1615	1610	93
296	20240216	141300	55953581	1613	1618	1618	1613	13
297	20240216	141200	55932607	1613	1613	1613	1613	1
298	20240216	141100	55930994	1613	1613	1613	1613	8
299	20240216	141000	55918090	1613	1613	1613	1613	26
300	20240216	140900	55876152	1619	1613	1619	1613	201
301	20240216	140800	55551933	1620	1613	1620	1613	240
302	20240216	140700	55164642	1614	1614	1614	1614	41
303	20240216	140600	55098468	1615	1615	1615	1615	5
304	20240216	140500	55090393	1615	1615	1615	1615	589
305	20240216	140400	54139158	1615	1615	1615	1615	3
306	20240216	140300	54134313	1619	1619	1619	1619	0
307	20240216	140200	54134313	1619	1619	1619	1619	0
308	20240216	140100	54134313	1619	1615	1619	1615	11
309	20240216	140000	54116544	1620	1620	1620	1620	0
310	20240216	135900	54116544	1620	1620	1620	1620	0
311	20240216	135800	54116544	1620	1620	1620	1620	0
312	20240216	135700	54116544	1620	1620	1620	1620	0
313	20240216	135600	54116544	1620	1620	1620	1620	0
314	20240216	135500	54116544	1620	1620	1620	1620	0
315	20240216	135400	54116544	1620	1620	1620	1620	0
316	20240216	135300	54116544	1620	1620	1620	1620	0
317	20240216	135200	54116544	1620	1620	1620	1620	0
318	20240216	135100	54116544	1620	1620	1620	1620	0
319	20240216	135000	54116544	1620	1615	1620	1615	80
320	20240216	134900	53987294	1614	1614	1614	1614	0
321	20240216	134800	53987294	1614	1614	1614	1614	0
322	20240216	134700	53987294	1614	1614	1614	1613	22
323	20240216	134600	53951788	1614	1615	1615	1614	52
324	20240216	134500	53867810	1624	1624	1624	1624	10
325	20240216	134400	53851570	1620	1620	1620	1620	1
326	20240216	134300	53849950	1625	1625	1625	1625	0
327	20240216	134200	53849950	1625	1625	1625	1625	0
328	20240216	134100	53849950	1625	1625	1625	1625	0
329	20240216	134000	53849950	1625	1624	1625	1624	37
330	20240216	133900	53789831	1625	1625	1625	1625	0
331	20240216	133800	53789831	1625	1625	1625	1625	0
332	20240216	133700	53789831	1625	1625	1625	1625	0
333	20240216	133600	53789831	1625	1624	1625	1624	189
334	20240216	133500	53482773	1620	1618	1620	1618	430
335	20240216	133400	52786200	1613	1613	1613	1613	0
336	20240216	133300	52786200	1613	1613	1613	1613	20
337	20240216	133200	52753940	1612	1618	1619	1612	190
338	20240216	133100	52447379	1620	1620	1620	1620	0
339	20240216	133000	52447379	1620	1620	1620	1620	0
340	20240216	132900	52447379	1620	1620	1620	1620	0
341	20240216	132800	52447379	1620	1620	1620	1620	0
342	20240216	132700	52447379	1620	1620	1620	1620	0
343	20240216	132600	52447379	1620	1620	1620	1620	0
344	20240216	132500	52447379	1620	1620	1620	1620	0
345	20240216	132400	52447379	1620	1611	1620	1611	60
346	20240216	132300	52350634	1625	1625	1625	1625	0
347	20240216	132200	52350634	1625	1618	1625	1618	110
348	20240216	132100	52172584	1618	1610	1618	1610	1737
349	20240216	132000	49375621	1610	1610	1610	1610	0
350	20240216	131900	49375621	1610	1610	1610	1610	1
351	20240216	131800	49374011	1601	1610	1610	1594	3204
352	20240216	131700	44263086	1605	1602	1605	1602	2592
353	20240216	131600	40108488	1596	1596	1596	1596	0
354	20240216	131500	40108488	1596	1596	1596	1596	0
355	20240216	131400	40108488	1596	1596	1596	1596	0
356	20240216	131300	40108488	1596	1596	1596	1596	0
357	20240216	131200	40108488	1596	1602	1602	1596	22
358	20240216	131100	40073364	1602	1602	1602	1602	0
359	20240216	131000	40073364	1602	1602	1602	1602	0
360	20240216	130900	40073364	1602	1602	1602	1602	1
361	20240216	130800	40071762	1596	1596	1596	1596	0
362	20240216	130700	40071762	1596	1596	1596	1596	0
363	20240216	130600	40071762	1596	1596	1596	1596	0
364	20240216	130500	40071762	1596	1596	1596	1596	0
365	20240216	130400	40071762	1596	1602	1602	1596	3
366	20240216	130300	40066968	1602	1602	1602	1602	0
367	20240216	130200	40066968	1602	1602	1602	1602	0
368	20240216	130100	40066968	1602	1602	1602	1602	0
369	20240216	130000	40066968	1602	1602	1602	1602	0
370	20240216	125900	40066968	1602	1601	1602	1601	101
371	20240216	125800	39905266	1601	1601	1601	1601	0
372	20240216	125700	39905266	1601	1601	1601	1601	0
373	20240216	125600	39905266	1601	1601	1601	1601	0
374	20240216	125500	39905266	1601	1601	1601	1601	0
375	20240216	125400	39905266	1601	1600	1601	1600	1415
376	20240216	125300	37640246	1600	1600	1600	1600	0
377	20240216	125200	37640246	1600	1600	1600	1600	0
378	20240216	125100	37640246	1600	1600	1600	1600	0
379	20240216	125000	37640246	1600	1600	1600	1600	1
380	20240216	124900	37638646	1600	1600	1600	1600	0
381	20240216	124800	37638646	1600	1600	1600	1600	0
382	20240216	124700	37638646	1600	1600	1600	1600	0
383	20240216	124600	37638646	1600	1600	1600	1600	0
384	20240216	124500	37638646	1600	1600	1600	1600	1
385	20240216	124400	37637046	1600	1600	1600	1600	1000
386	20240216	124300	36037046	1600	1598	1600	1598	1184
387	20240216	124200	34145012	1598	1598	1598	1598	0
388	20240216	124100	34145012	1598	1598	1598	1598	5
389	20240216	124000	34137022	1598	1598	1598	1598	12
390	20240216	123900	34117846	1598	1598	1598	1598	131
391	20240216	123800	33908508	1594	1594	1594	1594	0
392	20240216	123700	33908508	1594	1594	1594	1594	131
393	20240216	123600	33699694	1593	1593	1593	1593	0
394	20240216	123500	33699694	1593	1593	1593	1593	0
395	20240216	123400	33699694	1593	1593	1593	1593	0
396	20240216	123300	33699694	1593	1593	1593	1593	224
397	20240216	123200	33342862	1594	1596	1596	1594	289
398	20240216	123100	32882026	1598	1598	1598	1598	0
399	20240216	123000	32882026	1598	1598	1598	1598	0
400	20240216	122900	32882026	1598	1598	1598	1598	0
401	20240216	122800	32882026	1598	1598	1598	1598	0
402	20240216	122700	32882026	1598	1598	1598	1598	1
403	20240216	122600	32880428	1599	1599	1599	1599	0
404	20240216	122500	32880428	1599	1599	1599	1599	0
405	20240216	122400	32880428	1599	1599	1599	1599	0
406	20240216	122300	32880428	1599	1599	1599	1599	0
407	20240216	122200	32880428	1599	1599	1599	1599	12
408	20240216	122100	32861240	1599	1599	1599	1599	0
409	20240216	122000	32861240	1599	1599	1599	1599	0
410	20240216	121900	32861240	1599	1599	1599	1599	101
411	20240216	121800	32699741	1599	1599	1599	1599	0
412	20240216	121700	32699741	1599	1599	1599	1599	0
413	20240216	121600	32699741	1599	1599	1599	1599	0
414	20240216	121500	32699741	1599	1599	1599	1599	0
415	20240216	121400	32699741	1599	1599	1599	1599	0
416	20240216	121300	32699741	1599	1600	1600	1599	2000
417	20240216	121200	29500741	1600	1600	1600	1600	0
418	20240216	121100	29500741	1600	1600	1600	1600	6
419	20240216	121000	29491141	1600	1600	1600	1600	49
420	20240216	120900	29412741	1600	1600	1600	1600	0
421	20240216	120800	29412741	1600	1600	1600	1600	0
422	20240216	120700	29412741	1600	1600	1600	1600	0
423	20240216	120600	29412741	1600	1600	1600	1600	0
424	20240216	120500	29412741	1600	1600	1600	1600	0
425	20240216	120400	29412741	1600	1600	1600	1600	0
426	20240216	120300	29412741	1600	1600	1600	1600	0
427	20240216	120200	29412741	1600	1600	1600	1600	0
428	20240216	120100	29412741	1600	1600	1600	1600	0
429	20240216	120000	29412741	1600	1600	1600	1600	0
430	20240216	115900	29412741	1600	1600	1600	1600	0
431	20240216	115800	29412741	1600	1600	1600	1600	31
432	20240216	115700	29363141	1600	1600	1600	1600	3
433	20240216	115600	29358341	1600	1600	1600	1600	0
434	20240216	115500	29358341	1600	1600	1600	1600	1
435	20240216	115400	29356741	1600	1600	1600	1600	0
436	20240216	115300	29356741	1600	1600	1600	1600	0
437	20240216	115200	29356741	1600	1600	1600	1600	0
438	20240216	115100	29356741	1600	1600	1600	1600	0
439	20240216	115000	29356741	1600	1600	1600	1600	0
440	20240216	114900	29356741	1600	1600	1600	1600	0
441	20240216	114800	29356741	1600	1600	1600	1600	0
442	20240216	114700	29356741	1600	1600	1600	1600	0
443	20240216	114600	29356741	1600	1600	1600	1600	0
444	20240216	114500	29356741	1600	1600	1600	1600	0
445	20240216	114400	29356741	1600	1600	1600	1600	0
446	20240216	114300	29356741	1600	1600	1600	1600	0
447	20240216	114200	29356741	1600	1598	1600	1598	40
448	20240216	114100	29292805	1593	1593	1593	1593	240
449	20240216	114000	28910485	1600	1600	1600	1600	0
450	20240216	113900	28910485	1600	1600	1600	1600	0
451	20240216	113800	28910485	1600	1600	1600	1600	0
452	20240216	113700	28910485	1600	1600	1600	1600	0
453	20240216	113600	28910485	1600	1600	1600	1600	0
454	20240216	113500	28910485	1600	1600	1600	1600	0
455	20240216	113400	28910485	1600	1600	1600	1600	7
456	20240216	113300	28899285	1600	1600	1600	1600	0
457	20240216	113200	28899285	1600	1600	1600	1600	15
458	20240216	113100	28875285	1600	1600	1600	1600	0
459	20240216	113000	28875285	1600	1600	1600	1600	0
460	20240216	112900	28875285	1600	1600	1600	1600	0
461	20240216	112800	28875285	1600	1600	1600	1600	32
462	20240216	112700	28824085	1600	1600	1600	1600	0
463	20240216	112600	28824085	1600	1600	1600	1600	2
464	20240216	112500	28820885	1600	1599	1600	1599	32
465	20240216	112400	28769695	1600	1600	1600	1600	0
466	20240216	112300	28769695	1600	1600	1600	1600	0
467	20240216	112200	28769695	1600	1600	1600	1600	0
468	20240216	112100	28769695	1600	1600	1600	1600	0
469	20240216	112000	28769695	1600	1600	1600	1600	0
470	20240216	111900	28769695	1600	1600	1600	1600	0
471	20240216	111800	28769695	1600	1600	1600	1600	1
472	20240216	111700	28768095	1593	1593	1593	1593	0
473	20240216	111600	28768095	1593	1593	1593	1593	401
474	20240216	111500	28129302	1594	1595	1595	1594	399
475	20240216	111400	27493024	1600	1600	1600	1600	188
476	20240216	111300	27192224	1595	1595	1595	1595	0
477	20240216	111200	27192224	1595	1599	1599	1595	500
478	20240216	111100	26394712	1600	1600	1600	1600	1
479	20240216	111000	26393112	1599	1599	1599	1599	7
480	20240216	110900	26381919	1599	1599	1599	1599	3
481	20240216	110800	26377122	1600	1600	1600	1600	3
482	20240216	110700	26372322	1600	1600	1600	1600	0
483	20240216	110600	26372322	1600	1600	1600	1600	1
484	20240216	110500	26370722	1600	1600	1600	1600	0
485	20240216	110400	26370722	1600	1600	1600	1600	0
486	20240216	110300	26370722	1600	1600	1600	1600	1
487	20240216	110200	26369122	1595	1595	1595	1595	0
488	20240216	110100	26369122	1595	1595	1595	1595	196
489	20240216	110000	26056502	1600	1600	1600	1600	0
490	20240216	105900	26056502	1600	1600	1600	1600	0
491	20240216	105800	26056502	1600	1600	1600	1600	99
492	20240216	105700	25898102	1600	1600	1600	1600	0
493	20240216	105600	25898102	1600	1600	1600	1600	2
494	20240216	105500	25894902	1600	1600	1600	1600	0
495	20240216	105400	25894902	1600	1600	1600	1600	0
496	20240216	105300	25894902	1600	1600	1600	1600	1
497	20240216	105200	25893302	1595	1595	1595	1595	0
498	20240216	105100	25893302	1595	1595	1595	1595	0
499	20240216	105000	25893302	1595	1595	1595	1595	0
500	20240216	104900	25893302	1595	1595	1595	1595	0
501	20240216	104800	25893302	1595	1595	1595	1595	0
502	20240216	104700	25893302	1595	1595	1595	1595	0
503	20240216	104600	25893302	1595	1595	1595	1595	0
504	20240216	104500	25893302	1595	1595	1595	1595	0
505	20240216	104400	25893302	1595	1595	1595	1595	300
506	20240216	104300	25414802	1595	1595	1595	1595	0
507	20240216	104200	25414802	1595	1595	1595	1595	0
508	20240216	104100	25414802	1595	1595	1595	1595	1
509	20240216	104000	25413207	1595	1595	1595	1595	0
510	20240216	103900	25413207	1595	1595	1595	1595	0
511	20240216	103800	25413207	1595	1595	1595	1595	200
512	20240216	103700	25094207	1595	1595	1595	1595	0
513	20240216	103600	25094207	1595	1595	1595	1595	0
514	20240216	103500	25094207	1595	1595	1595	1595	0
515	20240216	103400	25094207	1595	1595	1595	1595	0
516	20240216	103300	25094207	1595	1595	1595	1595	0
517	20240216	103200	25094207	1595	1595	1595	1595	0
518	20240216	103100	25094207	1595	1595	1595	1595	0
519	20240216	103000	25094207	1595	1595	1595	1595	0
520	20240216	102900	25094207	1595	1595	1595	1595	0
521	20240216	102800	25094207	1595	1595	1595	1595	900
522	20240216	102700	23658707	1595	1595	1595	1595	0
523	20240216	102600	23658707	1595	1595	1595	1595	0
524	20240216	102500	23658707	1595	1595	1595	1595	0
525	20240216	102400	23658707	1595	1595	1595	1595	1500
526	20240216	102300	21266207	1595	1595	1595	1595	0
527	20240216	102200	21266207	1595	1595	1595	1595	0
528	20240216	102100	21266207	1595	1595	1595	1595	4
529	20240216	102000	21259827	1595	1595	1595	1595	0
530	20240216	101900	21259827	1595	1597	1597	1595	900
531	20240216	101800	19823439	1600	1600	1600	1600	100
532	20240216	101700	19663439	1600	1599	1600	1599	613
533	20240216	101600	18683251	1600	1599	1600	1599	501
534	20240216	101500	17882151	1600	1600	1600	1600	0
535	20240216	101400	17882151	1600	1600	1600	1600	0
536	20240216	101300	17882151	1600	1600	1600	1600	0
537	20240216	101200	17882151	1600	1600	1600	1600	0
538	20240216	101100	17882151	1600	1600	1600	1600	0
539	20240216	101000	17882151	1600	1600	1600	1600	0
540	20240216	100900	17882151	1600	1600	1600	1600	0
541	20240216	100800	17882151	1600	1600	1600	1600	0
542	20240216	100700	17882151	1600	1600	1600	1600	9
543	20240216	100600	17867751	1600	1600	1600	1600	1
544	20240216	100500	17866151	1593	1593	1593	1593	333
545	20240216	100400	17335682	1594	1594	1594	1594	168
546	20240216	100300	17067890	1600	1600	1600	1600	0
547	20240216	100200	17067890	1600	1600	1600	1600	0
548	20240216	100100	17067890	1600	1600	1600	1600	1
549	20240216	100000	17066290	1593	1593	1593	1593	0
550	20240216	095900	17066290	1593	1594	1594	1593	623
551	20240216	095800	16073841	1599	1599	1599	1599	0
552	20240216	095700	16073841	1599	1599	1599	1599	0
553	20240216	095600	16073841	1599	1599	1599	1599	0
554	20240216	095500	16073841	1599	1599	1599	1599	0
555	20240216	095400	16073841	1599	1599	1599	1599	0
556	20240216	095300	16073841	1599	1599	1599	1599	0
557	20240216	095200	16073841	1599	1599	1599	1599	0
558	20240216	095100	16073841	1599	1599	1599	1599	24
559	20240216	095000	16035465	1599	1598	1599	1598	19
560	20240216	094900	16005085	1599	1599	1599	1599	31
561	20240216	094800	15955516	1592	1592	1592	1592	113
562	20240216	094700	15775620	1600	1600	1600	1600	0
563	20240216	094600	15775620	1600	1600	1600	1600	0
564	20240216	094500	15775620	1600	1600	1600	1600	0
565	20240216	094400	15775620	1600	1600	1600	1600	0
566	20240216	094300	15775620	1600	1600	1600	1600	0
567	20240216	094200	15775620	1600	1600	1600	1600	0
568	20240216	094100	15775620	1600	1600	1600	1600	0
569	20240216	094000	15775620	1600	1600	1600	1600	0
570	20240216	093900	15775620	1600	1600	1600	1600	0
571	20240216	093800	15775620	1600	1600	1600	1600	0
572	20240216	093700	15775620	1600	1600	1600	1600	2
573	20240216	093600	15772420	1600	1600	1600	1600	1
574	20240216	093500	15770820	1600	1600	1600	1600	0
575	20240216	093400	15770820	1600	1600	1600	1600	10
576	20240216	093300	15754820	1600	1598	1600	1598	1256
577	20240216	093200	13745222	1600	1600	1600	1600	0
578	20240216	093100	13745222	1600	1600	1600	1599	21
579	20240216	093000	13711625	1600	1599	1600	1599	100
580	20240216	092900	13551628	1600	1600	1600	1600	0
581	20240216	092800	13551628	1600	1600	1600	1600	0
582	20240216	092700	13551628	1600	1600	1600	1600	0
583	20240216	092600	13551628	1600	1600	1600	1600	0
584	20240216	092500	13551628	1600	1600	1600	1600	0
585	20240216	092400	13551628	1600	1600	1600	1600	0
586	20240216	092300	13551628	1600	1600	1600	1600	0
587	20240216	092200	13551628	1600	1598	1600	1598	72
588	20240216	092100	13436568	1598	1597	1598	1597	6
589	20240216	092000	13426985	1576	1597	1597	1576	401
590	20240216	091900	12793871	1598	1598	1598	1598	0
591	20240216	091800	12793871	1598	1598	1598	1598	0
592	20240216	091700	12793871	1598	1598	1598	1598	0
593	20240216	091600	12793871	1598	1598	1598	1598	0
594	20240216	091500	12793871	1598	1597	1598	1597	314
595	20240216	091400	12292412	1597	1583	1597	1581	63
596	20240216	091300	12192475	1597	1597	1597	1597	1
597	20240216	091200	12190878	1590	1590	1590	1590	14
598	20240216	091100	12168618	1590	1590	1590	1590	113
599	20240216	091000	11988948	1590	1602	1602	1590	1100
600	20240216	090900	10227748	1603	1603	1603	1603	881
601	20240216	090800	8815505	1605	1605	1605	1605	0
602	20240216	090700	8815505	1605	1603	1605	1603	1500
603	20240216	090600	6408211	1605	1605	1605	1605	0
604	20240216	090500	6408211	1605	1604	1605	1604	3
605	20240216	090400	6403398	1603	1603	1603	1603	2680
606	20240216	090300	2107358	1603	1603	1603	1603	10
607	20240216	090200	2091328	1594	1594	1594	1594	0
608	20240216	090100	2091328	1594	1594	1594	1594	0
609	20240216	090000	2091328	1594	1594	1594	1594	1312