KissMeData/154040/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202200	84800249	1834	1834	1834	1834	562
3	20240215	202100	84800249	1834	1834	1834	1834	0
4	20240215	202000	84800249	1834	1834	1834	1834	0
5	20240215	201900	84800249	1834	1834	1834	1834	0
6	20240215	201800	84800249	1834	1834	1834	1834	0
7	20240215	201700	84800249	1834	1834	1834	1834	0
8	20240215	201600	84800249	1834	1834	1834	1834	0
9	20240215	201500	84800249	1834	1834	1834	1834	0
10	20240215	201400	84800249	1834	1834	1834	1834	0
11	20240215	201300	84800249	1834	1834	1834	1834	0
12	20240215	201200	84800249	1834	1834	1834	1834	0
13	20240215	201100	84800249	1834	1834	1834	1834	0
14	20240215	201000	84800249	1834	1834	1834	1834	0
15	20240215	200900	84800249	1834	1834	1834	1834	0
16	20240215	200800	84800249	1834	1834	1834	1834	0
17	20240215	200700	84800249	1834	1834	1834	1834	0
18	20240215	200600	84800249	1834	1834	1834	1834	0
19	20240215	200500	84800249	1834	1834	1834	1834	0
20	20240215	200400	84800249	1834	1834	1834	1834	0
21	20240215	200300	84800249	1834	1834	1834	1834	0
22	20240215	200200	84800249	1834	1834	1834	1834	0
23	20240215	200100	84800249	1834	1834	1834	1834	0
24	20240215	200000	84800249	1834	1834	1834	1834	0
25	20240215	195900	84800249	1834	1834	1834	1834	0
26	20240215	195800	84800249	1834	1834	1834	1834	0
27	20240215	195700	84800249	1834	1834	1834	1834	0
28	20240215	195600	84800249	1834	1834	1834	1834	0
29	20240215	195500	84800249	1834	1834	1834	1834	0
30	20240215	195400	84800249	1834	1834	1834	1834	0
31	20240215	195300	84800249	1834	1834	1834	1834	0
32	20240215	195200	84800249	1834	1834	1834	1834	562
33	20240215	195100	84800249	1834	1834	1834	1834	0
34	20240215	195000	84800249	1834	1834	1834	1834	0
35	20240215	194900	84800249	1834	1834	1834	1834	0
36	20240215	194800	84800249	1834	1834	1834	1834	0
37	20240215	194700	84800249	1834	1834	1834	1834	0
38	20240215	194600	84800249	1834	1834	1834	1834	0
39	20240215	194500	84800249	1834	1834	1834	1834	0
40	20240215	194400	84800249	1834	1834	1834	1834	0
41	20240215	194300	84800249	1834	1834	1834	1834	0
42	20240215	194200	84800249	1834	1834	1834	1834	0
43	20240215	194100	84800249	1834	1834	1834	1834	0
44	20240215	194000	84800249	1834	1834	1834	1834	0
45	20240215	193900	84800249	1834	1834	1834	1834	0
46	20240215	193800	84800249	1834	1834	1834	1834	0
47	20240215	193700	84800249	1834	1834	1834	1834	0
48	20240215	193600	84800249	1834	1834	1834	1834	0
49	20240215	193500	84800249	1834	1834	1834	1834	0
50	20240215	193400	84800249	1834	1834	1834	1834	0
51	20240215	193300	84800249	1834	1834	1834	1834	0
52	20240215	193200	84800249	1834	1834	1834	1834	0
53	20240215	193100	84800249	1834	1834	1834	1834	0
54	20240215	193000	84800249	1834	1834	1834	1834	0
55	20240215	192900	84800249	1834	1834	1834	1834	0
56	20240215	192800	84800249	1834	1834	1834	1834	0
57	20240215	192700	84800249	1834	1834	1834	1834	0
58	20240215	192600	84800249	1834	1834	1834	1834	0
59	20240215	192500	84800249	1834	1834	1834	1834	0
60	20240215	192400	84800249	1834	1834	1834	1834	0
61	20240215	192300	84800249	1834	1834	1834	1834	0
62	20240215	192200	84800249	1834	1834	1834	1834	562
63	20240215	192100	84800249	1834	1834	1834	1834	0
64	20240215	192000	84800249	1834	1834	1834	1834	0
65	20240215	191900	84800249	1834	1834	1834	1834	0
66	20240215	191800	84800249	1834	1834	1834	1834	0
67	20240215	191700	84800249	1834	1834	1834	1834	0
68	20240215	191600	84800249	1834	1834	1834	1834	0
69	20240215	191500	84800249	1834	1834	1834	1834	0
70	20240215	191400	84800249	1834	1834	1834	1834	0
71	20240215	191300	84800249	1834	1834	1834	1834	0
72	20240215	191200	84800249	1834	1834	1834	1834	0
73	20240215	191100	84800249	1834	1834	1834	1834	0
74	20240215	191000	84800249	1834	1834	1834	1834	0
75	20240215	190900	84800249	1834	1834	1834	1834	0
76	20240215	190800	84800249	1834	1834	1834	1834	0
77	20240215	190700	84800249	1834	1834	1834	1834	0
78	20240215	190600	84800249	1834	1834	1834	1834	0
79	20240215	190500	84800249	1834	1834	1834	1834	0
80	20240215	190400	84800249	1834	1834	1834	1834	0
81	20240215	190300	84800249	1834	1834	1834	1834	0
82	20240215	190200	84800249	1834	1834	1834	1834	0
83	20240215	190100	84800249	1834	1834	1834	1834	0
84	20240215	190000	84800249	1834	1834	1834	1834	0
85	20240215	185900	84800249	1834	1834	1834	1834	0
86	20240215	185800	84800249	1834	1834	1834	1834	0
87	20240215	185700	84800249	1834	1834	1834	1834	0
88	20240215	185600	84800249	1834	1834	1834	1834	0
89	20240215	185500	84800249	1834	1834	1834	1834	0
90	20240215	185400	84800249	1834	1834	1834	1834	0
91	20240215	185300	84800249	1834	1834	1834	1834	0
92	20240215	185200	84800249	1834	1834	1834	1834	562
93	20240215	185100	84800249	1834	1834	1834	1834	0
94	20240215	185000	84800249	1834	1834	1834	1834	0
95	20240215	184900	84800249	1834	1834	1834	1834	0
96	20240215	184800	84800249	1834	1834	1834	1834	0
97	20240215	184700	84800249	1834	1834	1834	1834	0
98	20240215	184600	84800249	1834	1834	1834	1834	0
99	20240215	184500	84800249	1834	1834	1834	1834	0
100	20240215	184400	84800249	1834	1834	1834	1834	0
101	20240215	184300	84800249	1834	1834	1834	1834	0
102	20240215	184200	84800249	1834	1834	1834	1834	0
103	20240215	184100	84800249	1834	1834	1834	1834	0
104	20240215	184000	84800249	1834	1834	1834	1834	0
105	20240215	183900	84800249	1834	1834	1834	1834	0
106	20240215	183800	84800249	1834	1834	1834	1834	0
107	20240215	183700	84800249	1834	1834	1834	1834	0
108	20240215	183600	84800249	1834	1834	1834	1834	0
109	20240215	183500	84800249	1834	1834	1834	1834	0
110	20240215	183400	84800249	1834	1834	1834	1834	0
111	20240215	183300	84800249	1834	1834	1834	1834	0
112	20240215	183200	84800249	1834	1834	1834	1834	0
113	20240215	183100	84800249	1834	1834	1834	1834	0
114	20240215	183000	84800249	1834	1834	1834	1834	0
115	20240215	182900	84800249	1834	1834	1834	1834	0
116	20240215	182800	84800249	1834	1834	1834	1834	0
117	20240215	182700	84800249	1834	1834	1834	1834	0
118	20240215	182600	84800249	1834	1834	1834	1834	0
119	20240215	182500	84800249	1834	1834	1834	1834	0
120	20240215	182400	84800249	1834	1834	1834	1834	0
121	20240215	182300	84800249	1834	1834	1834	1834	0
122	20240215	182200	84800249	1834	1834	1834	1834	562
123	20240215	182100	84800249	1834	1834	1834	1834	0
124	20240215	182000	84800249	1834	1834	1834	1834	0
125	20240215	181900	84800249	1834	1834	1834	1834	0
126	20240215	181800	84800249	1834	1834	1834	1834	0
127	20240215	181700	84800249	1834	1834	1834	1834	0
128	20240215	181600	84800249	1834	1834	1834	1834	0
129	20240215	181500	84800249	1834	1834	1834	1834	0
130	20240215	181400	84800249	1834	1834	1834	1834	0
131	20240215	181300	84800249	1834	1834	1834	1834	0
132	20240215	181200	84800249	1834	1834	1834	1834	0
133	20240215	181100	84800249	1834	1834	1834	1834	0
134	20240215	181000	84800249	1834	1834	1834	1834	0
135	20240215	180900	84800249	1834	1834	1834	1834	0
136	20240215	180800	84800249	1834	1834	1834	1834	0
137	20240215	180700	84800249	1834	1834	1834	1834	0
138	20240215	180600	84800249	1834	1834	1834	1834	0
139	20240215	180500	84800249	1834	1834	1834	1834	0
140	20240215	180400	84800249	1834	1834	1834	1834	0
141	20240215	180300	84800249	1834	1834	1834	1834	0
142	20240215	180200	84800249	1834	1834	1834	1834	0
143	20240215	180100	84800249	1834	1834	1834	1834	0
144	20240215	180000	84800249	1834	1834	1834	1834	0
145	20240215	175900	84800249	1834	1834	1834	1834	0
146	20240215	175800	84800249	1834	1834	1834	1834	0
147	20240215	175700	84800249	1834	1834	1834	1834	0
148	20240215	175600	84800249	1834	1834	1834	1834	0
149	20240215	175500	84800249	1834	1834	1834	1834	0
150	20240215	175400	84800249	1834	1834	1834	1834	0
151	20240215	175300	84800249	1834	1834	1834	1834	0
152	20240215	175200	84800249	1834	1834	1834	1834	562
153	20240215	175100	84800249	1834	1834	1834	1834	0
154	20240215	175000	84800249	1834	1834	1834	1834	0
155	20240215	174900	84800249	1834	1834	1834	1834	0
156	20240215	174800	84800249	1834	1834	1834	1834	0
157	20240215	174700	84800249	1834	1834	1834	1834	0
158	20240215	174600	84800249	1834	1834	1834	1834	0
159	20240215	174500	84800249	1834	1834	1834	1834	0
160	20240215	174400	84800249	1834	1834	1834	1834	0
161	20240215	174300	84800249	1834	1834	1834	1834	0
162	20240215	174200	84800249	1834	1834	1834	1834	0
163	20240215	174100	84800249	1834	1834	1834	1834	0
164	20240215	174000	84800249	1834	1834	1834	1834	0
165	20240215	173900	84800249	1834	1834	1834	1834	0
166	20240215	173800	84800249	1834	1834	1834	1834	0
167	20240215	173700	84800249	1834	1834	1834	1834	0
168	20240215	173600	84800249	1834	1834	1834	1834	0
169	20240215	173500	84800249	1834	1834	1834	1834	0
170	20240215	173400	84800249	1834	1834	1834	1834	0
171	20240215	173300	84800249	1834	1834	1834	1834	0
172	20240215	173200	84800249	1834	1834	1834	1834	0
173	20240215	173100	84800249	1834	1834	1834	1834	0
174	20240215	173000	84800249	1834	1834	1834	1834	0
175	20240215	172900	84800249	1834	1834	1834	1834	0
176	20240215	172800	84800249	1834	1834	1834	1834	0
177	20240215	172700	84800249	1834	1834	1834	1834	0
178	20240215	172600	84800249	1834	1834	1834	1834	0
179	20240215	172500	84800249	1834	1834	1834	1834	0
180	20240215	172400	84800249	1834	1834	1834	1834	0
181	20240215	172300	84800249	1834	1834	1834	1834	0
182	20240215	172200	84800249	1834	1834	1834	1834	562
183	20240215	172100	84800249	1834	1834	1834	1834	0
184	20240215	172000	84800249	1834	1834	1834	1834	0
185	20240215	171900	84800249	1834	1834	1834	1834	0
186	20240215	171800	84800249	1834	1834	1834	1834	0
187	20240215	171700	84800249	1834	1834	1834	1834	0
188	20240215	171600	84800249	1834	1834	1834	1834	0
189	20240215	171500	84800249	1834	1834	1834	1834	0
190	20240215	171400	84800249	1834	1834	1834	1834	0
191	20240215	171300	84800249	1834	1834	1834	1834	0
192	20240215	171200	84800249	1834	1834	1834	1834	0
193	20240215	171100	84800249	1834	1834	1834	1834	0
194	20240215	171000	84800249	1834	1834	1834	1834	0
195	20240215	170900	84800249	1834	1834	1834	1834	0
196	20240215	170800	84800249	1834	1834	1834	1834	0
197	20240215	170700	84800249	1834	1834	1834	1834	0
198	20240215	170600	84800249	1834	1834	1834	1834	0
199	20240215	170500	84800249	1834	1834	1834	1834	0
200	20240215	170400	84800249	1834	1834	1834	1834	0
201	20240215	170300	84800249	1834	1834	1834	1834	0
202	20240215	170200	84800249	1834	1834	1834	1834	0
203	20240215	170100	84800249	1834	1834	1834	1834	0
204	20240215	170000	84800249	1834	1834	1834	1834	0
205	20240215	165900	84800249	1834	1834	1834	1834	0
206	20240215	165800	84800249	1834	1834	1834	1834	0
207	20240215	165700	84800249	1834	1834	1834	1834	0
208	20240215	165600	84800249	1834	1834	1834	1834	0
209	20240215	165500	84800249	1834	1834	1834	1834	0
210	20240215	165400	84800249	1834	1834	1834	1834	0
211	20240215	165300	84800249	1834	1834	1834	1834	0
212	20240215	165200	84800249	1834	1834	1834	1834	562
213	20240215	165100	84800249	1834	1834	1834	1834	0
214	20240215	165000	84800249	1834	1834	1834	1834	0
215	20240215	164900	84800249	1834	1834	1834	1834	0
216	20240215	164800	84800249	1834	1834	1834	1834	0
217	20240215	164700	84800249	1834	1834	1834	1834	0
218	20240215	164600	84800249	1834	1834	1834	1834	0
219	20240215	164500	84800249	1834	1834	1834	1834	0
220	20240215	164400	84800249	1834	1834	1834	1834	0
221	20240215	164300	84800249	1834	1834	1834	1834	0
222	20240215	164200	84800249	1834	1834	1834	1834	0
223	20240215	164100	84800249	1834	1834	1834	1834	0
224	20240215	164000	84800249	1834	1834	1834	1834	0
225	20240215	163900	84800249	1834	1834	1834	1834	0
226	20240215	163800	84800249	1834	1834	1834	1834	0
227	20240215	163700	84800249	1834	1834	1834	1834	0
228	20240215	163600	84800249	1834	1834	1834	1834	0
229	20240215	163500	84800249	1834	1834	1834	1834	0
230	20240215	163400	84800249	1834	1834	1834	1834	0
231	20240215	163300	84800249	1834	1834	1834	1834	0
232	20240215	163200	84800249	1834	1834	1834	1834	0
233	20240215	163100	84800249	1834	1834	1834	1834	0
234	20240215	163000	84800249	1834	1834	1834	1834	0
235	20240215	162900	84800249	1834	1834	1834	1834	0
236	20240215	162800	84800249	1834	1834	1834	1834	0
237	20240215	162700	84800249	1834	1834	1834	1834	0
238	20240215	162600	84800249	1834	1834	1834	1834	0
239	20240215	162500	84800249	1834	1834	1834	1834	0
240	20240215	162400	84800249	1834	1834	1834	1834	0
241	20240215	162300	84800249	1834	1834	1834	1834	0
242	20240215	162200	84800249	1834	1834	1834	1834	562
243	20240215	162100	84800249	1834	1834	1834	1834	0
244	20240215	162000	84800249	1834	1834	1834	1834	0
245	20240215	161900	84800249	1834	1834	1834	1834	0
246	20240215	161800	84800249	1834	1834	1834	1834	0
247	20240215	161700	84800249	1834	1834	1834	1834	0
248	20240215	161600	84800249	1834	1834	1834	1834	0
249	20240215	161500	84800249	1834	1834	1834	1834	0
250	20240215	161400	84800249	1834	1834	1834	1834	0
251	20240215	161300	84800249	1834	1834	1834	1834	0
252	20240215	161200	84800249	1834	1834	1834	1834	0
253	20240215	161100	84800249	1834	1834	1834	1834	0
254	20240215	161000	84800249	1834	1834	1834	1834	0
255	20240215	160900	84800249	1834	1834	1834	1834	0
256	20240215	160800	84800249	1834	1834	1834	1834	0
257	20240215	160700	84800249	1834	1834	1834	1834	0
258	20240215	160600	84800249	1834	1834	1834	1834	0
259	20240215	160500	84800249	1834	1834	1834	1834	0
260	20240215	160400	84800249	1834	1834	1834	1834	0
261	20240215	160300	84800249	1834	1834	1834	1834	0
262	20240215	160200	84800249	1834	1834	1834	1834	0
263	20240215	160100	84800249	1834	1834	1834	1834	0
264	20240215	160000	84800249	1834	1834	1834	1834	0
265	20240215	155900	84800249	1834	1834	1834	1834	0
266	20240215	155800	84800249	1834	1834	1834	1834	0
267	20240215	155700	84800249	1834	1834	1834	1834	0
268	20240215	155600	84800249	1834	1834	1834	1834	0
269	20240215	155500	84800249	1834	1834	1834	1834	0
270	20240215	155400	84800249	1834	1834	1834	1834	0
271	20240215	155300	84800249	1834	1834	1834	1834	0
272	20240215	155200	84800249	1834	1834	1834	1834	562
273	20240215	155100	84800249	1834	1834	1834	1834	0
274	20240215	155000	84800249	1834	1834	1834	1834	0
275	20240215	154900	84800249	1834	1834	1834	1834	0
276	20240215	154800	84800249	1834	1834	1834	1834	0
277	20240215	154700	84800249	1834	1834	1834	1834	0
278	20240215	154600	84800249	1834	1834	1834	1834	0
279	20240215	154500	84800249	1834	1834	1834	1834	0
280	20240215	154400	84800249	1834	1834	1834	1834	0
281	20240215	154300	84800249	1834	1834	1834	1834	0
282	20240215	154200	84800249	1834	1834	1834	1834	0
283	20240215	154100	84800249	1834	1834	1834	1834	0
284	20240215	154000	84800249	1834	1834	1834	1834	0
285	20240215	153900	84800249	1834	1834	1834	1834	0
286	20240215	153800	84800249	1834	1834	1834	1834	0
287	20240215	153700	84800249	1834	1834	1834	1834	0
288	20240215	153600	84800249	1834	1834	1834	1834	0
289	20240215	153500	84800249	1834	1834	1834	1834	0
290	20240215	153400	84800249	1834	1834	1834	1834	0
291	20240215	153300	84800249	1834	1834	1834	1834	0
292	20240215	153200	84800249	1834	1834	1834	1834	0
293	20240215	153100	84800249	1834	1834	1834	1834	0
294	20240215	153000	84800249	1834	1834	1834	1834	562
295	20240215	152900	83769541	1829	1829	1829	1829	0
296	20240215	152800	83769541	1829	1829	1829	1829	0
297	20240215	152700	83769541	1829	1829	1829	1829	0
298	20240215	152600	83769541	1829	1829	1829	1829	0
299	20240215	152500	83769541	1829	1829	1829	1829	0
300	20240215	152400	83769541	1829	1829	1829	1829	0
301	20240215	152300	83769541	1829	1829	1829	1829	0
302	20240215	152200	83769541	1829	1829	1829	1829	0
303	20240215	152100	83769541	1829	1829	1829	1829	0
304	20240215	152000	83769541	1829	1829	1829	1829	0
305	20240215	151900	83769541	1829	1828	1829	1828	1843
306	20240215	151800	80398737	1817	1817	1817	1817	0
307	20240215	151700	80398737	1817	1820	1820	1817	1170
308	20240215	151600	78271739	1820	1820	1820	1820	6
309	20240215	151500	78260819	1830	1830	1830	1830	0
310	20240215	151400	78260819	1830	1830	1830	1830	0
311	20240215	151300	78260819	1830	1830	1830	1830	0
312	20240215	151200	78260819	1830	1830	1830	1830	0
313	20240215	151100	78260819	1830	1830	1830	1820	67
314	20240215	151000	78138799	1820	1821	1821	1820	232
315	20240215	150900	77716557	1820	1820	1820	1820	0
316	20240215	150800	77716557	1820	1820	1820	1820	0
317	20240215	150700	77716557	1820	1820	1820	1820	0
318	20240215	150600	77716557	1820	1820	1820	1820	0
319	20240215	150500	77716557	1820	1820	1820	1820	186
320	20240215	150400	77378037	1820	1820	1820	1820	0
321	20240215	150300	77378037	1820	1820	1820	1819	284
322	20240215	150200	76861161	1820	1825	1825	1820	1220
323	20240215	150100	74640739	1830	1830	1830	1830	0
324	20240215	150000	74640739	1830	1830	1830	1830	0
325	20240215	145900	74640739	1830	1830	1830	1830	0
326	20240215	145800	74640739	1830	1830	1830	1830	0
327	20240215	145700	74640739	1830	1830	1830	1830	1
328	20240215	145600	74638909	1821	1821	1821	1821	0
329	20240215	145500	74638909	1821	1821	1821	1821	0
330	20240215	145400	74638909	1821	1821	1821	1821	674
331	20240215	145300	73411555	1821	1822	1822	1821	699
332	20240215	145200	72138501	1822	1822	1822	1822	0
333	20240215	145100	72138501	1822	1822	1822	1822	0
334	20240215	145000	72138501	1822	1822	1822	1822	177
335	20240215	144900	71816007	1833	1833	1833	1833	1
336	20240215	144800	71814174	1822	1822	1822	1822	0
337	20240215	144700	71814174	1822	1822	1822	1822	0
338	20240215	144600	71814174	1822	1822	1822	1822	0
339	20240215	144500	71814174	1822	1823	1823	1822	176
340	20240215	144400	71493421	1833	1833	1833	1833	1
341	20240215	144300	71491588	1834	1834	1834	1834	0
342	20240215	144200	71491588	1834	1834	1834	1834	0
343	20240215	144100	71491588	1834	1834	1834	1834	1
344	20240215	144000	71489754	1822	1832	1832	1822	263
345	20240215	143900	71009698	1821	1821	1821	1821	0
346	20240215	143800	71009698	1821	1821	1821	1821	0
347	20240215	143700	71009698	1821	1821	1821	1821	0
348	20240215	143600	71009698	1821	1821	1821	1821	0
349	20240215	143500	71009698	1821	1822	1822	1821	324
350	20240215	143400	70419614	1821	1821	1821	1821	0
351	20240215	143300	70419614	1821	1821	1821	1821	0
352	20240215	143200	70419614	1821	1821	1821	1821	176
353	20240215	143100	70099118	1821	1821	1821	1821	0
354	20240215	143000	70099118	1821	1821	1821	1821	80
355	20240215	142900	69953438	1821	1821	1821	1821	90
356	20240215	142800	69789548	1832	1832	1832	1832	0
357	20240215	142700	69789548	1832	1832	1832	1832	1
358	20240215	142600	69787716	1832	1832	1832	1832	1
359	20240215	142500	69785884	1832	1829	1832	1820	901
360	20240215	142400	68143944	1829	1829	1829	1829	0
361	20240215	142300	68143944	1829	1829	1829	1829	0
362	20240215	142200	68143944	1829	1829	1830	1829	10
363	20240215	142100	68125652	1829	1829	1829	1829	7
364	20240215	142000	68112849	1829	1830	1830	1829	94
365	20240215	141900	67940836	1829	1829	1829	1829	0
366	20240215	141800	67940836	1829	1829	1829	1829	12
367	20240215	141700	67918888	1829	1829	1829	1829	10
368	20240215	141600	67900598	1831	1831	1831	1831	17
369	20240215	141500	67869471	1832	1825	1832	1825	496
370	20240215	141400	66963280	1825	1825	1825	1825	11
371	20240215	141300	66943205	1825	1827	1827	1825	174
372	20240215	141200	66625329	1825	1827	1827	1825	25
373	20240215	141100	66579661	1832	1832	1832	1832	1
374	20240215	141000	66577829	1833	1833	1833	1833	0
375	20240215	140900	66577829	1833	1833	1833	1833	0
376	20240215	140800	66577829	1833	1833	1833	1833	0
377	20240215	140700	66577829	1833	1833	1833	1833	0
378	20240215	140600	66577829	1833	1833	1833	1833	0
379	20240215	140500	66577829	1833	1833	1833	1833	1
380	20240215	140400	66575996	1833	1833	1833	1833	0
381	20240215	140300	66575996	1833	1833	1833	1833	0
382	20240215	140200	66575996	1833	1833	1833	1833	0
383	20240215	140100	66575996	1833	1833	1833	1833	0
384	20240215	140000	66575996	1833	1835	1836	1833	93
385	20240215	135900	66405342	1835	1835	1835	1835	0
386	20240215	135800	66405342	1835	1835	1835	1835	0
387	20240215	135700	66405342	1835	1835	1835	1835	1
388	20240215	135600	66403507	1835	1835	1835	1835	0
389	20240215	135500	66403507	1835	1835	1835	1835	0
390	20240215	135400	66403507	1835	1835	1835	1835	4
391	20240215	135300	66396167	1835	1835	1835	1835	0
392	20240215	135200	66396167	1835	1833	1835	1833	4
393	20240215	135100	66388831	1833	1833	1833	1833	0
394	20240215	135000	66388831	1833	1833	1833	1833	0
395	20240215	134900	66388831	1833	1833	1833	1833	0
396	20240215	134800	66388831	1833	1833	1833	1833	2
397	20240215	134700	66385165	1833	1833	1833	1833	0
398	20240215	134600	66385165	1833	1834	1835	1833	17
399	20240215	134500	66353973	1835	1834	1835	1834	42
400	20240215	134400	66276906	1835	1835	1835	1835	0
401	20240215	134300	66276906	1835	1835	1835	1835	0
402	20240215	134200	66276906	1835	1835	1835	1835	0
403	20240215	134100	66276906	1835	1835	1835	1835	0
404	20240215	134000	66276906	1835	1835	1835	1835	87
405	20240215	133900	66117261	1835	1835	1835	1835	0
406	20240215	133800	66117261	1835	1835	1835	1835	0
407	20240215	133700	66117261	1835	1835	1835	1835	0
408	20240215	133600	66117261	1835	1835	1835	1835	16
409	20240215	133500	66087901	1835	1835	1835	1835	0
410	20240215	133400	66087901	1835	1835	1835	1835	0
411	20240215	133300	66087901	1835	1835	1835	1835	0
412	20240215	133200	66087901	1835	1835	1835	1835	0
413	20240215	133100	66087901	1835	1835	1835	1835	0
414	20240215	133000	66087901	1835	1835	1835	1835	0
415	20240215	132900	66087901	1835	1835	1835	1835	0
416	20240215	132800	66087901	1835	1835	1835	1835	0
417	20240215	132700	66087901	1835	1835	1835	1835	0
418	20240215	132600	66087901	1835	1835	1835	1835	1
419	20240215	132500	66086066	1835	1835	1835	1835	0
420	20240215	132400	66086066	1835	1835	1835	1835	0
421	20240215	132300	66086066	1835	1835	1835	1835	0
422	20240215	132200	66086066	1835	1835	1835	1835	0
423	20240215	132100	66086066	1835	1835	1835	1835	0
424	20240215	132000	66086066	1835	1834	1835	1834	87
425	20240215	131900	65926431	1834	1834	1834	1834	0
426	20240215	131800	65926431	1834	1834	1834	1834	2
427	20240215	131700	65922763	1835	1835	1835	1835	0
428	20240215	131600	65922763	1835	1835	1835	1835	0
429	20240215	131500	65922763	1835	1835	1835	1835	0
430	20240215	131400	65922763	1835	1835	1835	1835	0
431	20240215	131300	65922763	1835	1835	1835	1835	1
432	20240215	131200	65920928	1824	1824	1824	1824	5
433	20240215	131100	65911808	1837	1837	1837	1837	0
434	20240215	131000	65911808	1837	1837	1837	1837	0
435	20240215	130900	65911808	1837	1837	1837	1837	0
436	20240215	130800	65911808	1837	1837	1837	1837	0
437	20240215	130700	65911808	1837	1837	1837	1837	0
438	20240215	130600	65911808	1837	1837	1837	1837	0
439	20240215	130500	65911808	1837	1836	1837	1836	10
440	20240215	130400	65893443	1837	1837	1837	1837	0
441	20240215	130300	65893443	1837	1837	1837	1837	0
442	20240215	130200	65893443	1837	1837	1837	1837	0
443	20240215	130100	65893443	1837	1836	1837	1821	946
444	20240215	130000	64166768	1837	1836	1837	1828	250
445	20240215	125900	63708857	1830	1830	1830	1830	144
446	20240215	125800	63445337	1830	1830	1830	1830	103
447	20240215	125700	63256847	1837	1837	1837	1837	0
448	20240215	125600	63256847	1837	1837	1837	1837	0
449	20240215	125500	63256847	1837	1837	1837	1837	0
450	20240215	125400	63256847	1837	1837	1837	1837	0
451	20240215	125300	63256847	1837	1837	1837	1837	0
452	20240215	125200	63256847	1837	1837	1837	1837	0
453	20240215	125100	63256847	1837	1837	1837	1837	0
454	20240215	125000	63256847	1837	1837	1837	1837	0
455	20240215	124900	63256847	1837	1837	1837	1837	0
456	20240215	124800	63256847	1837	1837	1837	1837	10
457	20240215	124700	63238477	1838	1838	1838	1838	0
458	20240215	124600	63238477	1838	1838	1838	1838	0
459	20240215	124500	63238477	1838	1838	1838	1838	0
460	20240215	124400	63238477	1838	1838	1838	1838	0
461	20240215	124300	63238477	1838	1838	1838	1838	0
462	20240215	124200	63238477	1838	1838	1838	1838	0
463	20240215	124100	63238477	1838	1838	1838	1838	0
464	20240215	124000	63238477	1838	1838	1838	1838	88
465	20240215	123900	63076733	1838	1838	1838	1838	5
466	20240215	123800	63067543	1838	1838	1838	1838	0
467	20240215	123700	63067543	1838	1838	1838	1838	0
468	20240215	123600	63067543	1838	1838	1838	1838	0
469	20240215	123500	63067543	1838	1838	1838	1838	0
470	20240215	123400	63067543	1838	1838	1838	1838	0
471	20240215	123300	63067543	1838	1838	1838	1838	0
472	20240215	123200	63067543	1838	1838	1838	1838	31
473	20240215	123100	63010565	1838	1838	1838	1838	1
474	20240215	123000	63008727	1838	1838	1838	1838	1
475	20240215	122900	63006889	1838	1838	1838	1838	0
476	20240215	122800	63006889	1838	1838	1838	1838	0
477	20240215	122700	63006889	1838	1838	1838	1838	0
478	20240215	122600	63006889	1838	1838	1838	1838	0
479	20240215	122500	63006889	1838	1838	1838	1838	0
480	20240215	122400	63006889	1838	1838	1838	1838	50
481	20240215	122300	62914989	1838	1838	1838	1838	0
482	20240215	122200	62914989	1838	1838	1838	1838	0
483	20240215	122100	62914989	1838	1838	1838	1838	36
484	20240215	122000	62848821	1838	1837	1838	1837	88
485	20240215	121900	62687100	1838	1838	1838	1838	0
486	20240215	121800	62687100	1838	1838	1838	1838	0
487	20240215	121700	62687100	1838	1838	1838	1838	0
488	20240215	121600	62687100	1838	1838	1838	1838	0
489	20240215	121500	62687100	1838	1838	1838	1838	0
490	20240215	121400	62687100	1838	1838	1838	1838	0
491	20240215	121300	62687100	1838	1838	1838	1838	0
492	20240215	121200	62687100	1838	1838	1838	1838	0
493	20240215	121100	62687100	1838	1838	1838	1838	0
494	20240215	121000	62687100	1838	1828	1838	1823	263
495	20240215	120900	62205874	1835	1835	1835	1835	0
496	20240215	120800	62205874	1835	1835	1835	1835	10
497	20240215	120700	62187524	1835	1835	1835	1835	0
498	20240215	120600	62187524	1835	1835	1835	1835	4
499	20240215	120500	62180184	1838	1838	1838	1838	0
500	20240215	120400	62180184	1838	1838	1838	1838	0
501	20240215	120300	62180184	1838	1838	1838	1838	0
502	20240215	120200	62180184	1838	1838	1838	1838	0
503	20240215	120100	62180184	1838	1838	1838	1838	0
504	20240215	120000	62180184	1838	1838	1838	1838	88
505	20240215	115900	62018440	1838	1838	1838	1838	0
506	20240215	115800	62018440	1838	1838	1838	1838	0
507	20240215	115700	62018440	1838	1838	1838	1838	0
508	20240215	115600	62018440	1838	1838	1838	1838	0
509	20240215	115500	62018440	1838	1838	1838	1838	0
510	20240215	115400	62018440	1838	1838	1838	1838	0
511	20240215	115300	62018440	1838	1838	1838	1838	0
512	20240215	115200	62018440	1838	1838	1838	1838	0
513	20240215	115100	62018440	1838	1838	1838	1838	0
514	20240215	115000	62018440	1838	1838	1838	1838	0
515	20240215	114900	62018440	1838	1838	1838	1838	1
516	20240215	114800	62016602	1839	1839	1839	1839	0
517	20240215	114700	62016602	1839	1839	1839	1839	0
518	20240215	114600	62016602	1839	1839	1839	1839	3
519	20240215	114500	62011085	1840	1840	1840	1840	0
520	20240215	114400	62011085	1840	1840	1840	1840	0
521	20240215	114300	62011085	1840	1840	1840	1840	3
522	20240215	114200	62005565	1840	1840	1840	1840	0
523	20240215	114100	62005565	1840	1828	1840	1823	409
524	20240215	114000	61257803	1840	1839	1840	1839	88
525	20240215	113900	61095927	1839	1839	1839	1839	0
526	20240215	113800	61095927	1839	1839	1839	1839	0
527	20240215	113700	61095927	1839	1838	1839	1838	2
528	20240215	113600	61092250	1828	1839	1839	1828	8
529	20240215	113500	61077571	1839	1839	1839	1839	0
530	20240215	113400	61077571	1839	1839	1839	1839	0
531	20240215	113300	61077571	1839	1839	1839	1839	0
532	20240215	113200	61077571	1839	1839	1839	1839	0
533	20240215	113100	61077571	1839	1839	1839	1839	0
534	20240215	113000	61077571	1839	1839	1839	1839	0
535	20240215	112900	61077571	1839	1839	1839	1839	0
536	20240215	112800	61077571	1839	1839	1839	1839	0
537	20240215	112700	61077571	1839	1839	1839	1839	0
538	20240215	112600	61077571	1839	1839	1839	1839	0
539	20240215	112500	61077571	1839	1839	1839	1839	0
540	20240215	112400	61077571	1839	1839	1839	1839	0
541	20240215	112300	61077571	1839	1839	1839	1839	0
542	20240215	112200	61077571	1839	1839	1839	1839	0
543	20240215	112100	61077571	1839	1839	1839	1839	0
544	20240215	112000	61077571	1839	1838	1839	1838	88
545	20240215	111900	60915749	1838	1838	1838	1838	10
546	20240215	111800	60897369	1838	1838	1838	1838	0
547	20240215	111700	60897369	1838	1838	1838	1838	1
548	20240215	111600	60895531	1829	1829	1829	1829	0
549	20240215	111500	60895531	1829	1829	1829	1829	0
550	20240215	111400	60895531	1829	1829	1829	1829	0
551	20240215	111300	60895531	1829	1829	1829	1829	22
552	20240215	111200	60855293	1829	1829	1829	1829	0
553	20240215	111100	60855293	1829	1829	1829	1829	20
554	20240215	111000	60818713	1829	1837	1837	1829	552
555	20240215	110900	59809040	1850	1850	1850	1850	0
556	20240215	110800	59809040	1850	1850	1850	1850	0
557	20240215	110700	59809040	1850	1850	1850	1850	1
558	20240215	110600	59807190	1850	1850	1850	1850	0
559	20240215	110500	59807190	1850	1850	1850	1850	0
560	20240215	110400	59807190	1850	1850	1850	1850	0
561	20240215	110300	59807190	1850	1850	1850	1850	0
562	20240215	110200	59807190	1850	1850	1850	1850	0
563	20240215	110100	59807190	1850	1850	1850	1850	0
564	20240215	110000	59807190	1850	1850	1850	1850	88
565	20240215	105900	59644390	1850	1850	1850	1850	3
566	20240215	105800	59638840	1850	1850	1850	1850	0
567	20240215	105700	59638840	1850	1829	1850	1829	530
568	20240215	105600	58668868	1831	1832	1832	1831	98
569	20240215	105500	58489402	1850	1850	1850	1850	0
570	20240215	105400	58489402	1850	1839	1850	1839	1500
571	20240215	105300	55715753	1840	1840	1840	1840	0
572	20240215	105200	55715753	1840	1827	1840	1825	422
573	20240215	105100	54943686	1839	1840	1840	1839	305
574	20240215	105000	54382491	1851	1851	1851	1851	0
575	20240215	104900	54382491	1851	1851	1851	1851	0
576	20240215	104800	54382491	1851	1851	1851	1851	0
577	20240215	104700	54382491	1851	1851	1851	1851	0
578	20240215	104600	54382491	1851	1851	1851	1851	0
579	20240215	104500	54382491	1851	1851	1851	1851	0
580	20240215	104400	54382491	1851	1851	1851	1851	0
581	20240215	104300	54382491	1851	1851	1851	1851	0
582	20240215	104200	54382491	1851	1851	1851	1851	0
583	20240215	104100	54382491	1851	1851	1851	1851	0
584	20240215	104000	54382491	1851	1848	1851	1848	88
585	20240215	103900	54219606	1851	1851	1851	1851	0
586	20240215	103800	54219606	1851	1851	1851	1851	0
587	20240215	103700	54219606	1851	1851	1851	1851	1
588	20240215	103600	54217755	1851	1851	1851	1851	0
589	20240215	103500	54217755	1851	1851	1851	1851	0
590	20240215	103400	54217755	1851	1851	1851	1851	0
591	20240215	103300	54217755	1851	1851	1851	1851	0
592	20240215	103200	54217755	1851	1851	1851	1851	0
593	20240215	103100	54217755	1851	1851	1851	1851	0
594	20240215	103000	54217755	1851	1851	1851	1851	0
595	20240215	102900	54217755	1851	1851	1851	1851	1
596	20240215	102800	54215904	1853	1853	1853	1802	6478
597	20240215	102700	42432914	1853	1853	1853	1853	0
598	20240215	102600	42432914	1853	1852	1853	1852	7
599	20240215	102500	42419949	1848	1853	1853	1848	3
600	20240215	102400	42414395	1850	1850	1850	1850	0
601	20240215	102300	42414395	1850	1853	1853	1850	11
602	20240215	102200	42394015	1853	1853	1853	1853	0
603	20240215	102100	42394015	1853	1853	1853	1853	0
604	20240215	102000	42394015	1853	1853	1853	1853	88
605	20240215	101900	42230951	1853	1853	1853	1853	0
606	20240215	101800	42230951	1853	1853	1853	1853	0
607	20240215	101700	42230951	1853	1852	1853	1852	20
608	20240215	101600	42193910	1853	1853	1853	1853	0
609	20240215	101500	42193910	1853	1853	1853	1853	0
610	20240215	101400	42193910	1853	1853	1853	1853	0
611	20240215	101300	42193910	1853	1853	1853	1853	10
612	20240215	101200	42175380	1853	1852	1853	1852	20
613	20240215	101100	42138321	1853	1853	1853	1853	0
614	20240215	101000	42138321	1853	1853	1853	1853	0
615	20240215	100900	42138321	1853	1853	1853	1853	50
616	20240215	100800	42045671	1853	1853	1853	1853	0
617	20240215	100700	42045671	1853	1853	1853	1853	0
618	20240215	100600	42045671	1853	1853	1853	1853	0
619	20240215	100500	42045671	1853	1853	1853	1853	0
620	20240215	100400	42045671	1853	1853	1853	1853	0
621	20240215	100300	42045671	1853	1853	1853	1853	0
622	20240215	100200	42045671	1853	1853	1853	1853	0
623	20240215	100100	42045671	1853	1853	1853	1853	0
624	20240215	100000	42045671	1853	1853	1853	1853	88
625	20240215	095900	41882607	1853	1853	1853	1853	0
626	20240215	095800	41882607	1853	1853	1853	1853	0
627	20240215	095700	41882607	1853	1852	1853	1852	12
628	20240215	095600	41860382	1842	1842	1842	1842	60
629	20240215	095500	41749862	1842	1842	1842	1842	0
630	20240215	095400	41749862	1842	1842	1842	1842	90
631	20240215	095300	41584082	1853	1853	1853	1853	0
632	20240215	095200	41584082	1853	1853	1853	1853	0
633	20240215	095100	41584082	1853	1853	1853	1853	0
634	20240215	095000	41584082	1853	1853	1853	1853	0
635	20240215	094900	41584082	1853	1853	1853	1853	0
636	20240215	094800	41584082	1853	1853	1853	1853	0
637	20240215	094700	41584082	1853	1853	1853	1853	0
638	20240215	094600	41584082	1853	1852	1853	1852	3
639	20240215	094500	41578525	1841	1841	1841	1841	50
640	20240215	094400	41486475	1853	1853	1853	1853	5
641	20240215	094300	41477210	1853	1853	1853	1853	0
642	20240215	094200	41477210	1853	1853	1853	1853	7
643	20240215	094100	41464239	1841	1841	1841	1841	0
644	20240215	094000	41464239	1841	1853	1853	1841	140
645	20240215	093900	41205443	1853	1853	1853	1853	11
646	20240215	093800	41185060	1841	1841	1841	1841	10
647	20240215	093700	41166650	1853	1853	1853	1853	0
648	20240215	093600	41166650	1853	1853	1853	1853	0
649	20240215	093500	41166650	1853	1853	1853	1853	0
650	20240215	093400	41166650	1853	1853	1853	1853	0
651	20240215	093300	41166650	1853	1853	1853	1853	0
652	20240215	093200	41166650	1853	1850	1853	1850	50
653	20240215	093100	41074134	1840	1837	1840	1837	5121
654	20240215	093000	31651857	1850	1850	1850	1850	1
655	20240215	092900	31650007	1838	1838	1838	1838	0
656	20240215	092800	31650007	1838	1838	1838	1838	0
657	20240215	092700	31650007	1838	1838	1838	1838	0
658	20240215	092600	31650007	1838	1837	1838	1837	170
659	20240215	092500	31337678	1838	1838	1838	1838	6
660	20240215	092400	31326650	1838	1838	1838	1838	152
661	20240215	092300	31047274	1838	1838	1838	1838	0
662	20240215	092200	31047274	1838	1838	1838	1838	423
663	20240215	092100	30269800	1838	1838	1838	1838	121
664	20240215	092000	30047402	1852	1852	1852	1852	88
665	20240215	091900	29884426	1837	1837	1837	1837	0
666	20240215	091800	29884426	1837	1837	1837	1837	293
667	20240215	091700	29346185	1852	1852	1852	1852	0
668	20240215	091600	29346185	1852	1837	1852	1837	122
669	20240215	091500	29122056	1837	1837	1837	1837	0
670	20240215	091400	29122056	1837	1837	1837	1837	8000
671	20240215	091300	14426056	1853	1853	1853	1853	0
672	20240215	091200	14426056	1853	1853	1853	1853	1
673	20240215	091100	14424203	1837	1844	1844	1837	3621
674	20240215	091000	7769792	1853	1853	1853	1853	1
675	20240215	090900	7767939	1843	1849	1849	1843	196
676	20240215	090800	7406532	1849	1853	1853	1849	2712
677	20240215	090700	2381264	1853	1853	1853	1853	1
678	20240215	090600	2379411	1853	1853	1853	1853	2
679	20240215	090500	2375705	1856	1853	1856	1853	31
680	20240215	090400	2318259	1853	1853	1853	1853	0
681	20240215	090300	2318259	1853	1853	1853	1853	0
682	20240215	090200	2318259	1853	1853	1853	1853	0
683	20240215	090100	2318259	1853	1855	1855	1853	903
684	20240215	090000	643214	1859	1859	1859	1859	346