KissMeData/154040/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202300	65848199	1791	1791	1791	1791	1567
3	20240216	202200	65848199	1791	1791	1791	1791	0
4	20240216	202100	65848199	1791	1791	1791	1791	0
5	20240216	202000	65848199	1791	1791	1791	1791	0
6	20240216	201900	65848199	1791	1791	1791	1791	0
7	20240216	201800	65848199	1791	1791	1791	1791	0
8	20240216	201700	65848199	1791	1791	1791	1791	0
9	20240216	201600	65848199	1791	1791	1791	1791	0
10	20240216	201500	65848199	1791	1791	1791	1791	0
11	20240216	201400	65848199	1791	1791	1791	1791	0
12	20240216	201300	65848199	1791	1791	1791	1791	0
13	20240216	201200	65848199	1791	1791	1791	1791	0
14	20240216	201100	65848199	1791	1791	1791	1791	0
15	20240216	201000	65848199	1791	1791	1791	1791	0
16	20240216	200900	65848199	1791	1791	1791	1791	0
17	20240216	200800	65848199	1791	1791	1791	1791	0
18	20240216	200700	65848199	1791	1791	1791	1791	0
19	20240216	200600	65848199	1791	1791	1791	1791	0
20	20240216	200500	65848199	1791	1791	1791	1791	0
21	20240216	200400	65848199	1791	1791	1791	1791	0
22	20240216	200300	65848199	1791	1791	1791	1791	0
23	20240216	200200	65848199	1791	1791	1791	1791	0
24	20240216	200100	65848199	1791	1791	1791	1791	0
25	20240216	200000	65848199	1791	1791	1791	1791	0
26	20240216	195900	65848199	1791	1791	1791	1791	0
27	20240216	195800	65848199	1791	1791	1791	1791	0
28	20240216	195700	65848199	1791	1791	1791	1791	0
29	20240216	195600	65848199	1791	1791	1791	1791	0
30	20240216	195500	65848199	1791	1791	1791	1791	0
31	20240216	195400	65848199	1791	1791	1791	1791	0
32	20240216	195300	65848199	1791	1791	1791	1791	1567
33	20240216	195200	65848199	1791	1791	1791	1791	0
34	20240216	195100	65848199	1791	1791	1791	1791	0
35	20240216	195000	65848199	1791	1791	1791	1791	0
36	20240216	194900	65848199	1791	1791	1791	1791	0
37	20240216	194800	65848199	1791	1791	1791	1791	0
38	20240216	194700	65848199	1791	1791	1791	1791	0
39	20240216	194600	65848199	1791	1791	1791	1791	0
40	20240216	194500	65848199	1791	1791	1791	1791	0
41	20240216	194400	65848199	1791	1791	1791	1791	0
42	20240216	194300	65848199	1791	1791	1791	1791	0
43	20240216	194200	65848199	1791	1791	1791	1791	0
44	20240216	194100	65848199	1791	1791	1791	1791	0
45	20240216	194000	65848199	1791	1791	1791	1791	0
46	20240216	193900	65848199	1791	1791	1791	1791	0
47	20240216	193800	65848199	1791	1791	1791	1791	0
48	20240216	193700	65848199	1791	1791	1791	1791	0
49	20240216	193600	65848199	1791	1791	1791	1791	0
50	20240216	193500	65848199	1791	1791	1791	1791	0
51	20240216	193400	65848199	1791	1791	1791	1791	0
52	20240216	193300	65848199	1791	1791	1791	1791	0
53	20240216	193200	65848199	1791	1791	1791	1791	0
54	20240216	193100	65848199	1791	1791	1791	1791	0
55	20240216	193000	65848199	1791	1791	1791	1791	0
56	20240216	192900	65848199	1791	1791	1791	1791	0
57	20240216	192800	65848199	1791	1791	1791	1791	0
58	20240216	192700	65848199	1791	1791	1791	1791	0
59	20240216	192600	65848199	1791	1791	1791	1791	0
60	20240216	192500	65848199	1791	1791	1791	1791	0
61	20240216	192400	65848199	1791	1791	1791	1791	0
62	20240216	192300	65848199	1791	1791	1791	1791	1567
63	20240216	192200	65848199	1791	1791	1791	1791	0
64	20240216	192100	65848199	1791	1791	1791	1791	0
65	20240216	192000	65848199	1791	1791	1791	1791	0
66	20240216	191900	65848199	1791	1791	1791	1791	0
67	20240216	191800	65848199	1791	1791	1791	1791	0
68	20240216	191700	65848199	1791	1791	1791	1791	0
69	20240216	191600	65848199	1791	1791	1791	1791	0
70	20240216	191500	65848199	1791	1791	1791	1791	0
71	20240216	191400	65848199	1791	1791	1791	1791	0
72	20240216	191300	65848199	1791	1791	1791	1791	0
73	20240216	191200	65848199	1791	1791	1791	1791	0
74	20240216	191100	65848199	1791	1791	1791	1791	0
75	20240216	191000	65848199	1791	1791	1791	1791	0
76	20240216	190900	65848199	1791	1791	1791	1791	0
77	20240216	190800	65848199	1791	1791	1791	1791	0
78	20240216	190700	65848199	1791	1791	1791	1791	0
79	20240216	190600	65848199	1791	1791	1791	1791	0
80	20240216	190500	65848199	1791	1791	1791	1791	0
81	20240216	190400	65848199	1791	1791	1791	1791	0
82	20240216	190300	65848199	1791	1791	1791	1791	0
83	20240216	190200	65848199	1791	1791	1791	1791	0
84	20240216	190100	65848199	1791	1791	1791	1791	0
85	20240216	190000	65848199	1791	1791	1791	1791	0
86	20240216	185900	65848199	1791	1791	1791	1791	0
87	20240216	185800	65848199	1791	1791	1791	1791	0
88	20240216	185700	65848199	1791	1791	1791	1791	0
89	20240216	185600	65848199	1791	1791	1791	1791	0
90	20240216	185500	65848199	1791	1791	1791	1791	0
91	20240216	185400	65848199	1791	1791	1791	1791	0
92	20240216	185300	65848199	1791	1791	1791	1791	1567
93	20240216	185200	65848199	1791	1791	1791	1791	0
94	20240216	185100	65848199	1791	1791	1791	1791	0
95	20240216	185000	65848199	1791	1791	1791	1791	0
96	20240216	184900	65848199	1791	1791	1791	1791	0
97	20240216	184800	65848199	1791	1791	1791	1791	0
98	20240216	184700	65848199	1791	1791	1791	1791	0
99	20240216	184600	65848199	1791	1791	1791	1791	0
100	20240216	184500	65848199	1791	1791	1791	1791	0
101	20240216	184400	65848199	1791	1791	1791	1791	0
102	20240216	184300	65848199	1791	1791	1791	1791	0
103	20240216	184200	65848199	1791	1791	1791	1791	0
104	20240216	184100	65848199	1791	1791	1791	1791	0
105	20240216	184000	65848199	1791	1791	1791	1791	0
106	20240216	183900	65848199	1791	1791	1791	1791	0
107	20240216	183800	65848199	1791	1791	1791	1791	0
108	20240216	183700	65848199	1791	1791	1791	1791	0
109	20240216	183600	65848199	1791	1791	1791	1791	0
110	20240216	183500	65848199	1791	1791	1791	1791	0
111	20240216	183400	65848199	1791	1791	1791	1791	0
112	20240216	183300	65848199	1791	1791	1791	1791	0
113	20240216	183200	65848199	1791	1791	1791	1791	0
114	20240216	183100	65848199	1791	1791	1791	1791	0
115	20240216	183000	65848199	1791	1791	1791	1791	0
116	20240216	182900	65848199	1791	1791	1791	1791	0
117	20240216	182800	65848199	1791	1791	1791	1791	0
118	20240216	182700	65848199	1791	1791	1791	1791	0
119	20240216	182600	65848199	1791	1791	1791	1791	0
120	20240216	182500	65848199	1791	1791	1791	1791	0
121	20240216	182400	65848199	1791	1791	1791	1791	0
122	20240216	182300	65848199	1791	1791	1791	1791	1567
123	20240216	182200	65848199	1791	1791	1791	1791	0
124	20240216	182100	65848199	1791	1791	1791	1791	0
125	20240216	182000	65848199	1791	1791	1791	1791	0
126	20240216	181900	65848199	1791	1791	1791	1791	0
127	20240216	181800	65848199	1791	1791	1791	1791	0
128	20240216	181700	65848199	1791	1791	1791	1791	0
129	20240216	181600	65848199	1791	1791	1791	1791	0
130	20240216	181500	65848199	1791	1791	1791	1791	0
131	20240216	181400	65848199	1791	1791	1791	1791	0
132	20240216	181300	65848199	1791	1791	1791	1791	0
133	20240216	181200	65848199	1791	1791	1791	1791	0
134	20240216	181100	65848199	1791	1791	1791	1791	0
135	20240216	181000	65848199	1791	1791	1791	1791	0
136	20240216	180900	65848199	1791	1791	1791	1791	0
137	20240216	180800	65848199	1791	1791	1791	1791	0
138	20240216	180700	65848199	1791	1791	1791	1791	0
139	20240216	180600	65848199	1791	1791	1791	1791	0
140	20240216	180500	65848199	1791	1791	1791	1791	0
141	20240216	180400	65848199	1791	1791	1791	1791	0
142	20240216	180300	65848199	1791	1791	1791	1791	0
143	20240216	180200	65848199	1791	1791	1791	1791	0
144	20240216	180100	65848199	1791	1791	1791	1791	0
145	20240216	180000	65848199	1791	1791	1791	1791	0
146	20240216	175900	65848199	1791	1791	1791	1791	0
147	20240216	175800	65848199	1791	1791	1791	1791	0
148	20240216	175700	65848199	1791	1791	1791	1791	0
149	20240216	175600	65848199	1791	1791	1791	1791	0
150	20240216	175500	65848199	1791	1791	1791	1791	0
151	20240216	175400	65848199	1791	1791	1791	1791	0
152	20240216	175300	65848199	1791	1791	1791	1791	1567
153	20240216	175200	65848199	1791	1791	1791	1791	0
154	20240216	175100	65848199	1791	1791	1791	1791	0
155	20240216	175000	65848199	1791	1791	1791	1791	0
156	20240216	174900	65848199	1791	1791	1791	1791	0
157	20240216	174800	65848199	1791	1791	1791	1791	0
158	20240216	174700	65848199	1791	1791	1791	1791	0
159	20240216	174600	65848199	1791	1791	1791	1791	0
160	20240216	174500	65848199	1791	1791	1791	1791	0
161	20240216	174400	65848199	1791	1791	1791	1791	0
162	20240216	174300	65848199	1791	1791	1791	1791	0
163	20240216	174200	65848199	1791	1791	1791	1791	0
164	20240216	174100	65848199	1791	1791	1791	1791	0
165	20240216	174000	65848199	1791	1791	1791	1791	0
166	20240216	173900	65848199	1791	1791	1791	1791	0
167	20240216	173800	65848199	1791	1791	1791	1791	0
168	20240216	173700	65848199	1791	1791	1791	1791	0
169	20240216	173600	65848199	1791	1791	1791	1791	0
170	20240216	173500	65848199	1791	1791	1791	1791	0
171	20240216	173400	65848199	1791	1791	1791	1791	0
172	20240216	173300	65848199	1791	1791	1791	1791	0
173	20240216	173200	65848199	1791	1791	1791	1791	0
174	20240216	173100	65848199	1791	1791	1791	1791	0
175	20240216	173000	65848199	1791	1791	1791	1791	0
176	20240216	172900	65848199	1791	1791	1791	1791	0
177	20240216	172800	65848199	1791	1791	1791	1791	0
178	20240216	172700	65848199	1791	1791	1791	1791	0
179	20240216	172600	65848199	1791	1791	1791	1791	0
180	20240216	172500	65848199	1791	1791	1791	1791	0
181	20240216	172400	65848199	1791	1791	1791	1791	0
182	20240216	172300	65848199	1791	1791	1791	1791	1567
183	20240216	172200	65848199	1791	1791	1791	1791	0
184	20240216	172100	65848199	1791	1791	1791	1791	0
185	20240216	172000	65848199	1791	1791	1791	1791	0
186	20240216	171900	65848199	1791	1791	1791	1791	0
187	20240216	171800	65848199	1791	1791	1791	1791	0
188	20240216	171700	65848199	1791	1791	1791	1791	0
189	20240216	171600	65848199	1791	1791	1791	1791	0
190	20240216	171500	65848199	1791	1791	1791	1791	0
191	20240216	171400	65848199	1791	1791	1791	1791	0
192	20240216	171300	65848199	1791	1791	1791	1791	0
193	20240216	171200	65848199	1791	1791	1791	1791	0
194	20240216	171100	65848199	1791	1791	1791	1791	0
195	20240216	171000	65848199	1791	1791	1791	1791	0
196	20240216	170900	65848199	1791	1791	1791	1791	0
197	20240216	170800	65848199	1791	1791	1791	1791	0
198	20240216	170700	65848199	1791	1791	1791	1791	0
199	20240216	170600	65848199	1791	1791	1791	1791	0
200	20240216	170500	65848199	1791	1791	1791	1791	0
201	20240216	170400	65848199	1791	1791	1791	1791	0
202	20240216	170300	65848199	1791	1791	1791	1791	0
203	20240216	170200	65848199	1791	1791	1791	1791	0
204	20240216	170100	65848199	1791	1791	1791	1791	0
205	20240216	170000	65848199	1791	1791	1791	1791	0
206	20240216	165900	65848199	1791	1791	1791	1791	0
207	20240216	165800	65848199	1791	1791	1791	1791	0
208	20240216	165700	65848199	1791	1791	1791	1791	0
209	20240216	165600	65848199	1791	1791	1791	1791	0
210	20240216	165500	65848199	1791	1791	1791	1791	0
211	20240216	165400	65848199	1791	1791	1791	1791	0
212	20240216	165300	65848199	1791	1791	1791	1791	1567
213	20240216	165200	65848199	1791	1791	1791	1791	0
214	20240216	165100	65848199	1791	1791	1791	1791	0
215	20240216	165000	65848199	1791	1791	1791	1791	0
216	20240216	164900	65848199	1791	1791	1791	1791	0
217	20240216	164800	65848199	1791	1791	1791	1791	0
218	20240216	164700	65848199	1791	1791	1791	1791	0
219	20240216	164600	65848199	1791	1791	1791	1791	0
220	20240216	164500	65848199	1791	1791	1791	1791	0
221	20240216	164400	65848199	1791	1791	1791	1791	0
222	20240216	164300	65848199	1791	1791	1791	1791	0
223	20240216	164200	65848199	1791	1791	1791	1791	0
224	20240216	164100	65848199	1791	1791	1791	1791	0
225	20240216	164000	65848199	1791	1791	1791	1791	0
226	20240216	163900	65848199	1791	1791	1791	1791	0
227	20240216	163800	65848199	1791	1791	1791	1791	0
228	20240216	163700	65848199	1791	1791	1791	1791	0
229	20240216	163600	65848199	1791	1791	1791	1791	0
230	20240216	163500	65848199	1791	1791	1791	1791	0
231	20240216	163400	65848199	1791	1791	1791	1791	0
232	20240216	163300	65848199	1791	1791	1791	1791	0
233	20240216	163200	65848199	1791	1791	1791	1791	0
234	20240216	163100	65848199	1791	1791	1791	1791	0
235	20240216	163000	65848199	1791	1791	1791	1791	0
236	20240216	162900	65848199	1791	1791	1791	1791	0
237	20240216	162800	65848199	1791	1791	1791	1791	0
238	20240216	162700	65848199	1791	1791	1791	1791	0
239	20240216	162600	65848199	1791	1791	1791	1791	0
240	20240216	162500	65848199	1791	1791	1791	1791	0
241	20240216	162400	65848199	1791	1791	1791	1791	0
242	20240216	162300	65848199	1791	1791	1791	1791	1567
243	20240216	162200	65848199	1791	1791	1791	1791	0
244	20240216	162100	65848199	1791	1791	1791	1791	0
245	20240216	162000	65848199	1791	1791	1791	1791	0
246	20240216	161900	65848199	1791	1791	1791	1791	0
247	20240216	161800	65848199	1791	1791	1791	1791	0
248	20240216	161700	65848199	1791	1791	1791	1791	0
249	20240216	161600	65848199	1791	1791	1791	1791	0
250	20240216	161500	65848199	1791	1791	1791	1791	0
251	20240216	161400	65848199	1791	1791	1791	1791	0
252	20240216	161300	65848199	1791	1791	1791	1791	0
253	20240216	161200	65848199	1791	1791	1791	1791	0
254	20240216	161100	65848199	1791	1791	1791	1791	0
255	20240216	161000	65848199	1791	1791	1791	1791	0
256	20240216	160900	65848199	1791	1791	1791	1791	0
257	20240216	160800	65848199	1791	1791	1791	1791	0
258	20240216	160700	65848199	1791	1791	1791	1791	0
259	20240216	160600	65848199	1791	1791	1791	1791	0
260	20240216	160500	65848199	1791	1791	1791	1791	0
261	20240216	160400	65848199	1791	1791	1791	1791	0
262	20240216	160300	65848199	1791	1791	1791	1791	0
263	20240216	160200	65848199	1791	1791	1791	1791	0
264	20240216	160100	65848199	1791	1791	1791	1791	0
265	20240216	160000	65848199	1791	1791	1791	1791	0
266	20240216	155900	65848199	1791	1791	1791	1791	0
267	20240216	155800	65848199	1791	1791	1791	1791	0
268	20240216	155700	65848199	1791	1791	1791	1791	0
269	20240216	155600	65848199	1791	1791	1791	1791	0
270	20240216	155500	65848199	1791	1791	1791	1791	0
271	20240216	155400	65848199	1791	1791	1791	1791	0
272	20240216	155300	65848199	1791	1791	1791	1791	1567
273	20240216	155200	65848199	1791	1791	1791	1791	0
274	20240216	155100	65848199	1791	1791	1791	1791	0
275	20240216	155000	65848199	1791	1791	1791	1791	0
276	20240216	154900	65848199	1791	1791	1791	1791	0
277	20240216	154800	65848199	1791	1791	1791	1791	0
278	20240216	154700	65848199	1791	1791	1791	1791	0
279	20240216	154600	65848199	1791	1791	1791	1791	0
280	20240216	154500	65848199	1791	1791	1791	1791	0
281	20240216	154400	65848199	1791	1791	1791	1791	0
282	20240216	154300	65848199	1791	1791	1791	1791	0
283	20240216	154200	65848199	1791	1791	1791	1791	0
284	20240216	154100	65848199	1791	1791	1791	1791	0
285	20240216	154000	65848199	1791	1791	1791	1791	0
286	20240216	153900	65848199	1791	1791	1791	1791	0
287	20240216	153800	65848199	1791	1791	1791	1791	0
288	20240216	153700	65848199	1791	1791	1791	1791	0
289	20240216	153600	65848199	1791	1791	1791	1791	0
290	20240216	153500	65848199	1791	1791	1791	1791	0
291	20240216	153400	65848199	1791	1791	1791	1791	0
292	20240216	153300	65848199	1791	1791	1791	1791	0
293	20240216	153200	65848199	1791	1791	1791	1791	0
294	20240216	153100	65848199	1791	1791	1791	1791	0
295	20240216	153000	65848199	1791	1791	1791	1791	1567
296	20240216	152900	63041702	1803	1803	1803	1803	0
297	20240216	152800	63041702	1803	1803	1803	1803	0
298	20240216	152700	63041702	1803	1803	1803	1803	0
299	20240216	152600	63041702	1803	1803	1803	1803	0
300	20240216	152500	63041702	1803	1803	1803	1803	0
301	20240216	152400	63041702	1803	1803	1803	1803	0
302	20240216	152300	63041702	1803	1803	1803	1803	0
303	20240216	152200	63041702	1803	1803	1803	1803	0
304	20240216	152100	63041702	1803	1803	1803	1803	0
305	20240216	152000	63041702	1803	1803	1803	1803	0
306	20240216	151900	63041702	1803	1793	1803	1793	36
307	20240216	151800	62977144	1803	1803	1803	1803	1
308	20240216	151700	62975341	1792	1793	1793	1792	490
309	20240216	151600	62096848	1792	1792	1792	1792	0
310	20240216	151500	62096848	1792	1792	1792	1792	0
311	20240216	151400	62096848	1792	1798	1798	1792	574
312	20240216	151300	61066614	1798	1798	1798	1798	407
313	20240216	151200	60334828	1803	1803	1803	1803	0
314	20240216	151100	60334828	1803	1803	1803	1803	0
315	20240216	151000	60334828	1803	1803	1803	1803	29
316	20240216	150900	60282541	1805	1805	1805	1805	0
317	20240216	150800	60282541	1805	1805	1805	1805	0
318	20240216	150700	60282541	1805	1805	1805	1805	0
319	20240216	150600	60282541	1805	1805	1805	1805	52
320	20240216	150500	60188681	1805	1805	1805	1805	0
321	20240216	150400	60188681	1805	1805	1805	1805	0
322	20240216	150300	60188681	1805	1801	1805	1799	3777
323	20240216	150200	53390812	1803	1803	1803	1803	0
324	20240216	150100	53390812	1803	1803	1803	1803	3
325	20240216	150000	53385403	1803	1803	1803	1803	0
326	20240216	145900	53385403	1803	1805	1805	1803	5704
327	20240216	145800	43090836	1808	1808	1808	1808	0
328	20240216	145700	43090836	1808	1808	1808	1808	0
329	20240216	145600	43090836	1808	1808	1808	1808	0
330	20240216	145500	43090836	1808	1808	1808	1808	150
331	20240216	145400	42819636	1808	1808	1808	1808	0
332	20240216	145300	42819636	1808	1808	1808	1808	0
333	20240216	145200	42819636	1808	1808	1808	1808	55
334	20240216	145100	42720196	1808	1808	1808	1808	10
335	20240216	145000	42702116	1808	1808	1808	1808	0
336	20240216	144900	42702116	1808	1808	1808	1808	0
337	20240216	144800	42702116	1808	1808	1808	1808	0
338	20240216	144700	42702116	1808	1808	1808	1808	0
339	20240216	144600	42702116	1808	1808	1808	1808	38
340	20240216	144500	42633412	1808	1808	1809	1808	55
341	20240216	144400	42533922	1808	1808	1808	1808	6
342	20240216	144300	42523074	1808	1808	1808	1808	3
343	20240216	144200	42517650	1808	1808	1808	1808	103
344	20240216	144100	42331426	1808	1808	1808	1808	0
345	20240216	144000	42331426	1808	1808	1808	1808	0
346	20240216	143900	42331426	1808	1808	1808	1808	3
347	20240216	143800	42326002	1808	1808	1808	1808	0
348	20240216	143700	42326002	1808	1808	1808	1808	0
349	20240216	143600	42326002	1808	1808	1808	1808	0
350	20240216	143500	42326002	1808	1808	1808	1808	3
351	20240216	143400	42320578	1808	1808	1808	1808	0
352	20240216	143300	42320578	1808	1808	1808	1808	0
353	20240216	143200	42320578	1808	1808	1808	1808	1
354	20240216	143100	42318770	1809	1809	1809	1809	1
355	20240216	143000	42316961	1808	1808	1808	1808	0
356	20240216	142900	42316961	1808	1808	1808	1808	3
357	20240216	142800	42311537	1808	1808	1808	1808	0
358	20240216	142700	42311537	1808	1808	1808	1808	0
359	20240216	142600	42311537	1808	1808	1808	1808	3
360	20240216	142500	42306113	1808	1808	1808	1808	0
361	20240216	142400	42306113	1808	1808	1808	1808	0
362	20240216	142300	42306113	1808	1808	1808	1808	3
363	20240216	142200	42300689	1808	1808	1808	1808	0
364	20240216	142100	42300689	1808	1808	1808	1808	0
365	20240216	142000	42300689	1808	1808	1808	1808	3
366	20240216	141900	42295265	1808	1808	1808	1808	0
367	20240216	141800	42295265	1808	1808	1808	1808	0
368	20240216	141700	42295265	1808	1808	1808	1808	0
369	20240216	141600	42295265	1808	1808	1808	1808	0
370	20240216	141500	42295265	1808	1808	1808	1808	3
371	20240216	141400	42289841	1809	1809	1809	1809	0
372	20240216	141300	42289841	1809	1809	1809	1809	0
373	20240216	141200	42289841	1809	1809	1809	1809	0
374	20240216	141100	42289841	1809	1809	1809	1809	0
375	20240216	141000	42289841	1809	1809	1809	1809	0
376	20240216	140900	42289841	1809	1809	1809	1809	0
377	20240216	140800	42289841	1809	1809	1809	1809	0
378	20240216	140700	42289841	1809	1809	1809	1809	0
379	20240216	140600	42289841	1809	1809	1809	1809	0
380	20240216	140500	42289841	1809	1809	1809	1809	0
381	20240216	140400	42289841	1809	1809	1809	1809	0
382	20240216	140300	42289841	1809	1808	1809	1808	28
383	20240216	140200	42239192	1801	1801	1801	1801	0
384	20240216	140100	42239192	1801	1801	1801	1801	0
385	20240216	140000	42239192	1801	1801	1801	1801	0
386	20240216	135900	42239192	1801	1801	1801	1801	0
387	20240216	135800	42239192	1801	1801	1801	1801	0
388	20240216	135700	42239192	1801	1801	1801	1801	0
389	20240216	135600	42239192	1801	1801	1801	1801	0
390	20240216	135500	42239192	1801	1801	1801	1801	0
391	20240216	135400	42239192	1801	1801	1801	1801	0
392	20240216	135300	42239192	1801	1801	1801	1801	0
393	20240216	135200	42239192	1801	1801	1801	1801	0
394	20240216	135100	42239192	1801	1801	1801	1801	0
395	20240216	135000	42239192	1801	1801	1801	1801	3
396	20240216	134900	42233789	1808	1802	1808	1801	501
397	20240216	134800	41331237	1801	1801	1801	1801	0
398	20240216	134700	41331237	1801	1801	1801	1801	0
399	20240216	134600	41331237	1801	1801	1801	1801	0
400	20240216	134500	41331237	1801	1801	1801	1801	0
401	20240216	134400	41331237	1801	1801	1801	1801	0
402	20240216	134300	41331237	1801	1801	1801	1801	0
403	20240216	134200	41331237	1801	1801	1801	1801	0
404	20240216	134100	41331237	1801	1801	1801	1801	0
405	20240216	134000	41331237	1801	1801	1801	1801	0
406	20240216	133900	41331237	1801	1801	1801	1801	0
407	20240216	133800	41331237	1801	1801	1801	1801	0
408	20240216	133700	41331237	1801	1801	1801	1801	0
409	20240216	133600	41331237	1801	1801	1801	1801	0
410	20240216	133500	41331237	1801	1801	1801	1801	0
411	20240216	133400	41331237	1801	1801	1801	1801	0
412	20240216	133300	41331237	1801	1801	1801	1801	0
413	20240216	133200	41331237	1801	1801	1801	1801	0
414	20240216	133100	41331237	1801	1801	1801	1801	0
415	20240216	133000	41331237	1801	1801	1801	1801	0
416	20240216	132900	41331237	1801	1801	1801	1801	0
417	20240216	132800	41331237	1801	1801	1801	1801	0
418	20240216	132700	41331237	1801	1801	1801	1801	0
419	20240216	132600	41331237	1801	1801	1801	1801	0
420	20240216	132500	41331237	1801	1801	1801	1801	0
421	20240216	132400	41331237	1801	1802	1802	1801	50
422	20240216	132300	41241147	1801	1801	1801	1801	0
423	20240216	132200	41241147	1801	1801	1801	1801	50
424	20240216	132100	41151097	1801	1801	1801	1801	0
425	20240216	132000	41151097	1801	1801	1801	1801	300
426	20240216	131900	40610797	1801	1801	1801	1801	0
427	20240216	131800	40610797	1801	1801	1801	1801	0
428	20240216	131700	40610797	1801	1801	1801	1801	0
429	20240216	131600	40610797	1801	1801	1801	1801	0
430	20240216	131500	40610797	1801	1801	1801	1801	2
431	20240216	131400	40607195	1800	1800	1800	1800	0
432	20240216	131300	40607195	1800	1800	1800	1800	0
433	20240216	131200	40607195	1800	1800	1800	1800	0
434	20240216	131100	40607195	1800	1800	1800	1800	0
435	20240216	131000	40607195	1800	1800	1800	1800	0
436	20240216	130900	40607195	1800	1803	1803	1800	471
437	20240216	130800	39758593	1803	1805	1805	1803	44
438	20240216	130700	39679179	1803	1803	1803	1803	0
439	20240216	130600	39679179	1803	1803	1803	1803	0
440	20240216	130500	39679179	1803	1803	1803	1803	0
441	20240216	130400	39679179	1803	1803	1803	1803	0
442	20240216	130300	39679179	1803	1803	1803	1803	0
443	20240216	130200	39679179	1803	1803	1803	1803	0
444	20240216	130100	39679179	1803	1803	1803	1803	0
445	20240216	130000	39679179	1803	1803	1803	1803	0
446	20240216	125900	39679179	1803	1803	1803	1803	0
447	20240216	125800	39679179	1803	1803	1803	1803	0
448	20240216	125700	39679179	1803	1803	1803	1803	0
449	20240216	125600	39679179	1803	1803	1803	1803	0
450	20240216	125500	39679179	1803	1803	1803	1803	0
451	20240216	125400	39679179	1803	1803	1803	1803	0
452	20240216	125300	39679179	1803	1807	1807	1803	22
453	20240216	125200	39639509	1803	1803	1803	1803	0
454	20240216	125100	39639509	1803	1803	1803	1803	0
455	20240216	125000	39639509	1803	1803	1803	1803	0
456	20240216	124900	39639509	1803	1803	1803	1803	0
457	20240216	124800	39639509	1803	1803	1803	1803	0
458	20240216	124700	39639509	1803	1803	1803	1803	0
459	20240216	124600	39639509	1803	1803	1803	1803	0
460	20240216	124500	39639509	1803	1803	1803	1803	0
461	20240216	124400	39639509	1803	1803	1803	1803	0
462	20240216	124300	39639509	1803	1803	1803	1803	0
463	20240216	124200	39639509	1803	1803	1803	1803	0
464	20240216	124100	39639509	1803	1803	1803	1803	0
465	20240216	124000	39639509	1803	1803	1803	1803	130
466	20240216	123900	39405119	1801	1801	1801	1801	0
467	20240216	123800	39405119	1801	1801	1801	1801	0
468	20240216	123700	39405119	1801	1801	1801	1801	0
469	20240216	123600	39405119	1801	1801	1801	1801	0
470	20240216	123500	39405119	1801	1801	1801	1801	0
471	20240216	123400	39405119	1801	1801	1801	1801	0
472	20240216	123300	39405119	1801	1801	1801	1801	0
473	20240216	123200	39405119	1801	1801	1801	1801	0
474	20240216	123100	39405119	1801	1801	1801	1801	240
475	20240216	123000	38972879	1800	1802	1802	1800	164
476	20240216	122900	38677505	1801	1801	1801	1801	0
477	20240216	122800	38677505	1801	1801	1801	1801	0
478	20240216	122700	38677505	1801	1801	1801	1801	0
479	20240216	122600	38677505	1801	1802	1802	1801	513
480	20240216	122500	37753434	1802	1802	1802	1802	86
481	20240216	122400	37598462	1802	1802	1802	1802	0
482	20240216	122300	37598462	1802	1802	1802	1802	0
483	20240216	122200	37598462	1802	1802	1802	1802	6
484	20240216	122100	37587650	1802	1802	1802	1802	0
485	20240216	122000	37587650	1802	1809	1809	1802	166
486	20240216	121900	37287363	1805	1805	1805	1805	0
487	20240216	121800	37287363	1805	1805	1805	1805	243
488	20240216	121700	36848748	1805	1805	1805	1805	0
489	20240216	121600	36848748	1805	1805	1805	1805	0
490	20240216	121500	36848748	1805	1805	1805	1805	0
491	20240216	121400	36848748	1805	1805	1805	1805	0
492	20240216	121300	36848748	1805	1805	1805	1805	0
493	20240216	121200	36848748	1805	1805	1805	1805	0
494	20240216	121100	36848748	1805	1805	1805	1805	0
495	20240216	121000	36848748	1805	1805	1805	1805	0
496	20240216	120900	36848748	1805	1805	1805	1805	0
497	20240216	120800	36848748	1805	1805	1805	1805	0
498	20240216	120700	36848748	1805	1805	1805	1805	0
499	20240216	120600	36848748	1805	1805	1805	1805	7
500	20240216	120500	36836113	1805	1805	1805	1805	7
501	20240216	120400	36823478	1805	1805	1805	1805	203
502	20240216	120300	36457063	1805	1805	1805	1805	0
503	20240216	120200	36457063	1805	1805	1805	1805	4
504	20240216	120100	36449843	1808	1808	1808	1808	0
505	20240216	120000	36449843	1808	1808	1808	1808	0
506	20240216	115900	36449843	1808	1808	1808	1808	0
507	20240216	115800	36449843	1808	1808	1808	1808	0
508	20240216	115700	36449843	1808	1808	1808	1808	0
509	20240216	115600	36449843	1808	1808	1808	1808	0
510	20240216	115500	36449843	1808	1808	1808	1808	0
511	20240216	115400	36449843	1808	1808	1808	1808	0
512	20240216	115300	36449843	1808	1808	1808	1808	0
513	20240216	115200	36449843	1808	1808	1808	1808	0
514	20240216	115100	36449843	1808	1808	1808	1808	0
515	20240216	115000	36449843	1808	1808	1808	1808	0
516	20240216	114900	36449843	1808	1808	1808	1808	0
517	20240216	114800	36449843	1808	1808	1808	1808	22
518	20240216	114700	36410067	1809	1809	1809	1809	0
519	20240216	114600	36410067	1809	1809	1809	1809	0
520	20240216	114500	36410067	1809	1809	1809	1809	0
521	20240216	114400	36410067	1809	1809	1809	1809	0
522	20240216	114300	36410067	1809	1809	1809	1809	0
523	20240216	114200	36410067	1809	1809	1809	1809	0
524	20240216	114100	36410067	1809	1809	1809	1809	0
525	20240216	114000	36410067	1809	1809	1809	1809	0
526	20240216	113900	36410067	1809	1809	1809	1809	0
527	20240216	113800	36410067	1809	1809	1809	1809	0
528	20240216	113700	36410067	1809	1809	1809	1809	0
529	20240216	113600	36410067	1809	1809	1809	1809	0
530	20240216	113500	36410067	1809	1809	1809	1809	0
531	20240216	113400	36410067	1809	1809	1809	1809	0
532	20240216	113300	36410067	1809	1809	1809	1809	0
533	20240216	113200	36410067	1809	1809	1809	1809	0
534	20240216	113100	36410067	1809	1809	1809	1809	0
535	20240216	113000	36410067	1809	1809	1809	1809	0
536	20240216	112900	36410067	1809	1809	1809	1809	0
537	20240216	112800	36410067	1809	1809	1809	1809	0
538	20240216	112700	36410067	1809	1809	1809	1809	0
539	20240216	112600	36410067	1809	1809	1809	1809	0
540	20240216	112500	36410067	1809	1809	1809	1809	0
541	20240216	112400	36410067	1809	1809	1809	1809	0
542	20240216	112300	36410067	1809	1809	1809	1809	0
543	20240216	112200	36410067	1809	1809	1809	1809	19
544	20240216	112100	36375696	1809	1809	1809	1809	0
545	20240216	112000	36375696	1809	1809	1809	1809	0
546	20240216	111900	36375696	1809	1809	1809	1809	0
547	20240216	111800	36375696	1809	1809	1809	1809	3
548	20240216	111700	36370269	1809	1809	1809	1809	0
549	20240216	111600	36370269	1809	1809	1809	1809	0
550	20240216	111500	36370269	1809	1809	1809	1809	0
551	20240216	111400	36370269	1809	1809	1809	1809	0
552	20240216	111300	36370269	1809	1809	1809	1809	0
553	20240216	111200	36370269	1809	1809	1809	1809	0
554	20240216	111100	36370269	1809	1809	1809	1809	0
555	20240216	111000	36370269	1809	1809	1809	1809	0
556	20240216	110900	36370269	1809	1809	1809	1809	0
557	20240216	110800	36370269	1809	1809	1809	1809	0
558	20240216	110700	36370269	1809	1809	1809	1809	0
559	20240216	110600	36370269	1809	1809	1809	1809	0
560	20240216	110500	36370269	1809	1809	1809	1809	0
561	20240216	110400	36370269	1809	1809	1809	1809	0
562	20240216	110300	36370269	1809	1809	1809	1809	15
563	20240216	110200	36343134	1809	1809	1809	1809	0
564	20240216	110100	36343134	1809	1809	1809	1809	0
565	20240216	110000	36343134	1809	1809	1809	1809	0
566	20240216	105900	36343134	1809	1809	1809	1809	0
567	20240216	105800	36343134	1809	1809	1809	1809	0
568	20240216	105700	36343134	1809	1809	1809	1809	0
569	20240216	105600	36343134	1809	1809	1809	1809	0
570	20240216	105500	36343134	1809	1809	1809	1809	0
571	20240216	105400	36343134	1809	1809	1809	1809	1
572	20240216	105300	36341325	1800	1800	1800	1800	0
573	20240216	105200	36341325	1800	1802	1802	1800	999
574	20240216	105100	34542920	1807	1807	1807	1807	500
575	20240216	105000	33639420	1807	1807	1807	1807	0
576	20240216	104900	33639420	1807	1807	1807	1807	0
577	20240216	104800	33639420	1807	1807	1807	1807	1
578	20240216	104700	33637613	1809	1809	1809	1809	0
579	20240216	104600	33637613	1809	1809	1809	1809	0
580	20240216	104500	33637613	1809	1809	1809	1809	0
581	20240216	104400	33637613	1809	1802	1809	1800	1025
582	20240216	104300	31791807	1809	1809	1809	1809	0
583	20240216	104200	31791807	1809	1809	1809	1809	200
584	20240216	104100	31430007	1809	1809	1809	1809	3
585	20240216	104000	31424580	1810	1810	1810	1810	0
586	20240216	103900	31424580	1810	1810	1810	1810	0
587	20240216	103800	31424580	1810	1810	1810	1810	0
588	20240216	103700	31424580	1810	1810	1810	1810	0
589	20240216	103600	31424580	1810	1810	1810	1810	0
590	20240216	103500	31424580	1810	1810	1810	1810	0
591	20240216	103400	31424580	1810	1810	1810	1810	0
592	20240216	103300	31424580	1810	1810	1810	1810	0
593	20240216	103200	31424580	1810	1810	1810	1810	0
594	20240216	103100	31424580	1810	1810	1810	1810	0
595	20240216	103000	31424580	1810	1810	1810	1810	1
596	20240216	102900	31422770	1812	1812	1812	1812	0
597	20240216	102800	31422770	1812	1812	1812	1812	0
598	20240216	102700	31422770	1812	1812	1812	1812	0
599	20240216	102600	31422770	1812	1812	1812	1812	0
600	20240216	102500	31422770	1812	1812	1812	1812	0
601	20240216	102400	31422770	1812	1812	1812	1812	0
602	20240216	102300	31422770	1812	1812	1812	1812	0
603	20240216	102200	31422770	1812	1812	1812	1812	100
604	20240216	102100	31241570	1802	1802	1802	1802	0
605	20240216	102000	31241570	1802	1802	1802	1802	0
606	20240216	101900	31241570	1802	1802	1802	1802	2
607	20240216	101800	31237966	1802	1802	1802	1802	0
608	20240216	101700	31237966	1802	1802	1802	1802	32
609	20240216	101600	31180302	1802	1802	1802	1802	0
610	20240216	101500	31180302	1802	1802	1802	1802	0
611	20240216	101400	31180302	1802	1802	1802	1802	0
612	20240216	101300	31180302	1802	1802	1802	1802	33
613	20240216	101200	31120836	1802	1802	1802	1802	2
614	20240216	101100	31117232	1802	1802	1802	1802	57
615	20240216	101000	31014518	1802	1802	1802	1802	50
616	20240216	100900	30924418	1802	1802	1802	1802	0
617	20240216	100800	30924418	1802	1802	1802	1802	0
618	20240216	100700	30924418	1802	1802	1802	1802	0
619	20240216	100600	30924418	1802	1803	1803	1802	10
620	20240216	100500	30906394	1802	1812	1812	1802	206
621	20240216	100400	30533182	1812	1812	1812	1812	140
622	20240216	100300	30279502	1811	1811	1811	1811	0
623	20240216	100200	30279502	1811	1811	1811	1811	3
624	20240216	100100	30274069	1811	1811	1811	1811	0
625	20240216	100000	30274069	1811	1812	1812	1811	701
626	20240216	095900	29003858	1811	1811	1811	1811	1
627	20240216	095800	29002047	1812	1812	1812	1812	0
628	20240216	095700	29002047	1812	1812	1812	1812	0
629	20240216	095600	29002047	1812	1812	1812	1812	0
630	20240216	095500	29002047	1812	1812	1812	1812	0
631	20240216	095400	29002047	1812	1812	1812	1812	0
632	20240216	095300	29002047	1812	1810	1812	1810	1000
633	20240216	095200	27190213	1809	1809	1809	1809	0
634	20240216	095100	27190213	1809	1809	1809	1809	0
635	20240216	095000	27190213	1809	1809	1809	1809	0
636	20240216	094900	27190213	1809	1809	1809	1809	0
637	20240216	094800	27190213	1809	1810	1810	1809	6
638	20240216	094700	27179356	1810	1810	1810	1810	20
639	20240216	094600	27143156	1810	1810	1810	1810	0
640	20240216	094500	27143156	1810	1810	1810	1810	0
641	20240216	094400	27143156	1810	1810	1810	1810	0
642	20240216	094300	27143156	1810	1810	1810	1810	12
643	20240216	094200	27121436	1800	1802	1803	1800	1825
644	20240216	094100	23836245	1810	1810	1810	1810	1
645	20240216	094000	23834435	1801	1802	1802	1801	580
646	20240216	093900	22789853	1801	1801	1801	1801	72
647	20240216	093800	22660181	1800	1800	1800	1800	0
648	20240216	093700	22660181	1800	1800	1800	1800	0
649	20240216	093600	22660181	1800	1800	1800	1800	0
650	20240216	093500	22660181	1800	1801	1801	1800	1276
651	20240216	093400	20362975	1801	1801	1801	1801	500
652	20240216	093300	19462475	1801	1801	1801	1801	20
653	20240216	093200	19426455	1801	1807	1807	1801	4870
654	20240216	093100	10637638	1809	1809	1809	1809	5
655	20240216	093000	10628593	1807	1807	1807	1807	3
656	20240216	092900	10623172	1807	1807	1807	1807	118
657	20240216	092800	10409946	1810	1810	1810	1810	381
658	20240216	092700	9720336	1810	1812	1812	1810	110
659	20240216	092600	9521054	1812	1812	1812	1812	0
660	20240216	092500	9521054	1812	1813	1814	1812	435
661	20240216	092400	8732399	1814	1816	1816	1814	2833
662	20240216	092300	3591755	1816	1816	1816	1816	0
663	20240216	092200	3591755	1816	1816	1816	1816	0
664	20240216	092100	3591755	1816	1816	1816	1816	0
665	20240216	092000	3591755	1816	1821	1821	1816	758
666	20240216	091900	2211487	1826	1826	1826	1826	0
667	20240216	091800	2211487	1826	1826	1826	1826	0
668	20240216	091700	2211487	1826	1826	1826	1826	0
669	20240216	091600	2211487	1826	1826	1826	1826	0
670	20240216	091500	2211487	1826	1826	1826	1826	3
671	20240216	091400	2206009	1826	1826	1826	1826	0
672	20240216	091300	2206009	1826	1826	1826	1826	170
673	20240216	091200	1895589	1820	1820	1820	1820	0
674	20240216	091100	1895589	1820	1820	1820	1820	5
675	20240216	091000	1886489	1829	1829	1829	1829	0
676	20240216	090900	1886489	1829	1816	1829	1815	210
677	20240216	090800	1503798	1829	1829	1829	1829	0
678	20240216	090700	1503798	1829	1829	1829	1829	10
679	20240216	090600	1485508	1829	1829	1829	1829	0
680	20240216	090500	1485508	1829	1829	1829	1829	0
681	20240216	090400	1485508	1829	1829	1829	1829	10
682	20240216	090300	1467218	1830	1830	1830	1830	0
683	20240216	090200	1467218	1830	1830	1830	1830	1
684	20240216	090100	1465388	1830	1830	1830	1830	2
685	20240216	090000	1461728	1830	1816	1831	1816	804