KissMeData/048830/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192800	45100069	1772	1772	1772	1772	1476
3	20240216	192700	45100069	1772	1772	1772	1772	0
4	20240216	192600	45100069	1772	1772	1772	1772	0
5	20240216	192500	45100069	1772	1772	1772	1772	0
6	20240216	192400	45100069	1772	1772	1772	1772	0
7	20240216	192300	45100069	1772	1772	1772	1772	0
8	20240216	192200	45100069	1772	1772	1772	1772	0
9	20240216	192100	45100069	1772	1772	1772	1772	0
10	20240216	192000	45100069	1772	1772	1772	1772	0
11	20240216	191900	45100069	1772	1772	1772	1772	0
12	20240216	191800	45100069	1772	1772	1772	1772	0
13	20240216	191700	45100069	1772	1772	1772	1772	0
14	20240216	191600	45100069	1772	1772	1772	1772	0
15	20240216	191500	45100069	1772	1772	1772	1772	0
16	20240216	191400	45100069	1772	1772	1772	1772	0
17	20240216	191300	45100069	1772	1772	1772	1772	0
18	20240216	191200	45100069	1772	1772	1772	1772	0
19	20240216	191100	45100069	1772	1772	1772	1772	0
20	20240216	191000	45100069	1772	1772	1772	1772	0
21	20240216	190900	45100069	1772	1772	1772	1772	0
22	20240216	190800	45100069	1772	1772	1772	1772	0
23	20240216	190700	45100069	1772	1772	1772	1772	0
24	20240216	190600	45100069	1772	1772	1772	1772	0
25	20240216	190500	45100069	1772	1772	1772	1772	0
26	20240216	190400	45100069	1772	1772	1772	1772	0
27	20240216	190300	45100069	1772	1772	1772	1772	0
28	20240216	190200	45100069	1772	1772	1772	1772	0
29	20240216	190100	45100069	1772	1772	1772	1772	0
30	20240216	190000	45100069	1772	1772	1772	1772	0
31	20240216	185900	45100069	1772	1772	1772	1772	0
32	20240216	185800	45100069	1772	1772	1772	1772	1476
33	20240216	185700	45100069	1772	1772	1772	1772	0
34	20240216	185600	45100069	1772	1772	1772	1772	0
35	20240216	185500	45100069	1772	1772	1772	1772	0
36	20240216	185400	45100069	1772	1772	1772	1772	0
37	20240216	185300	45100069	1772	1772	1772	1772	0
38	20240216	185200	45100069	1772	1772	1772	1772	0
39	20240216	185100	45100069	1772	1772	1772	1772	0
40	20240216	185000	45100069	1772	1772	1772	1772	0
41	20240216	184900	45100069	1772	1772	1772	1772	0
42	20240216	184800	45100069	1772	1772	1772	1772	0
43	20240216	184700	45100069	1772	1772	1772	1772	0
44	20240216	184600	45100069	1772	1772	1772	1772	0
45	20240216	184500	45100069	1772	1772	1772	1772	0
46	20240216	184400	45100069	1772	1772	1772	1772	0
47	20240216	184300	45100069	1772	1772	1772	1772	0
48	20240216	184200	45100069	1772	1772	1772	1772	0
49	20240216	184100	45100069	1772	1772	1772	1772	0
50	20240216	184000	45100069	1772	1772	1772	1772	0
51	20240216	183900	45100069	1772	1772	1772	1772	0
52	20240216	183800	45100069	1772	1772	1772	1772	0
53	20240216	183700	45100069	1772	1772	1772	1772	0
54	20240216	183600	45100069	1772	1772	1772	1772	0
55	20240216	183500	45100069	1772	1772	1772	1772	0
56	20240216	183400	45100069	1772	1772	1772	1772	0
57	20240216	183300	45100069	1772	1772	1772	1772	0
58	20240216	183200	45100069	1772	1772	1772	1772	0
59	20240216	183100	45100069	1772	1772	1772	1772	0
60	20240216	183000	45100069	1772	1772	1772	1772	0
61	20240216	182900	45100069	1772	1772	1772	1772	0
62	20240216	182800	45100069	1772	1772	1772	1772	1476
63	20240216	182700	45100069	1772	1772	1772	1772	0
64	20240216	182600	45100069	1772	1772	1772	1772	0
65	20240216	182500	45100069	1772	1772	1772	1772	0
66	20240216	182400	45100069	1772	1772	1772	1772	0
67	20240216	182300	45100069	1772	1772	1772	1772	0
68	20240216	182200	45100069	1772	1772	1772	1772	0
69	20240216	182100	45100069	1772	1772	1772	1772	0
70	20240216	182000	45100069	1772	1772	1772	1772	0
71	20240216	181900	45100069	1772	1772	1772	1772	0
72	20240216	181800	45100069	1772	1772	1772	1772	0
73	20240216	181700	45100069	1772	1772	1772	1772	0
74	20240216	181600	45100069	1772	1772	1772	1772	0
75	20240216	181500	45100069	1772	1772	1772	1772	0
76	20240216	181400	45100069	1772	1772	1772	1772	0
77	20240216	181300	45100069	1772	1772	1772	1772	0
78	20240216	181200	45100069	1772	1772	1772	1772	0
79	20240216	181100	45100069	1772	1772	1772	1772	0
80	20240216	181000	45100069	1772	1772	1772	1772	0
81	20240216	180900	45100069	1772	1772	1772	1772	0
82	20240216	180800	45100069	1772	1772	1772	1772	0
83	20240216	180700	45100069	1772	1772	1772	1772	0
84	20240216	180600	45100069	1772	1772	1772	1772	0
85	20240216	180500	45100069	1772	1772	1772	1772	0
86	20240216	180400	45100069	1772	1772	1772	1772	0
87	20240216	180300	45100069	1772	1772	1772	1772	0
88	20240216	180200	45100069	1772	1772	1772	1772	0
89	20240216	180100	45100069	1772	1772	1772	1772	0
90	20240216	180000	45100069	1772	1772	1772	1772	0
91	20240216	175900	45100069	1772	1772	1772	1772	0
92	20240216	175800	45100069	1772	1772	1772	1772	1476
93	20240216	175700	45100069	1772	1772	1772	1772	0
94	20240216	175600	45100069	1772	1772	1772	1772	0
95	20240216	175500	45100069	1772	1772	1772	1772	0
96	20240216	175400	45100069	1772	1772	1772	1772	0
97	20240216	175300	45100069	1772	1772	1772	1772	0
98	20240216	175200	45100069	1772	1772	1772	1772	0
99	20240216	175100	45100069	1772	1772	1772	1772	0
100	20240216	175000	45100069	1772	1772	1772	1772	0
101	20240216	174900	45100069	1772	1772	1772	1772	0
102	20240216	174800	45100069	1772	1772	1772	1772	0
103	20240216	174700	45100069	1772	1772	1772	1772	0
104	20240216	174600	45100069	1772	1772	1772	1772	0
105	20240216	174500	45100069	1772	1772	1772	1772	0
106	20240216	174400	45100069	1772	1772	1772	1772	0
107	20240216	174300	45100069	1772	1772	1772	1772	0
108	20240216	174200	45100069	1772	1772	1772	1772	0
109	20240216	174100	45100069	1772	1772	1772	1772	0
110	20240216	174000	45100069	1772	1772	1772	1772	0
111	20240216	173900	45100069	1772	1772	1772	1772	0
112	20240216	173800	45100069	1772	1772	1772	1772	0
113	20240216	173700	45100069	1772	1772	1772	1772	0
114	20240216	173600	45100069	1772	1772	1772	1772	0
115	20240216	173500	45100069	1772	1772	1772	1772	0
116	20240216	173400	45100069	1772	1772	1772	1772	0
117	20240216	173300	45100069	1772	1772	1772	1772	0
118	20240216	173200	45100069	1772	1772	1772	1772	0
119	20240216	173100	45100069	1772	1772	1772	1772	0
120	20240216	173000	45100069	1772	1772	1772	1772	0
121	20240216	172900	45100069	1772	1772	1772	1772	0
122	20240216	172800	45100069	1772	1772	1772	1772	1476
123	20240216	172700	45100069	1772	1772	1772	1772	0
124	20240216	172600	45100069	1772	1772	1772	1772	0
125	20240216	172500	45100069	1772	1772	1772	1772	0
126	20240216	172400	45100069	1772	1772	1772	1772	0
127	20240216	172300	45100069	1772	1772	1772	1772	0
128	20240216	172200	45100069	1772	1772	1772	1772	0
129	20240216	172100	45100069	1772	1772	1772	1772	0
130	20240216	172000	45100069	1772	1772	1772	1772	0
131	20240216	171900	45100069	1772	1772	1772	1772	0
132	20240216	171800	45100069	1772	1772	1772	1772	0
133	20240216	171700	45100069	1772	1772	1772	1772	0
134	20240216	171600	45100069	1772	1772	1772	1772	0
135	20240216	171500	45100069	1772	1772	1772	1772	0
136	20240216	171400	45100069	1772	1772	1772	1772	0
137	20240216	171300	45100069	1772	1772	1772	1772	0
138	20240216	171200	45100069	1772	1772	1772	1772	0
139	20240216	171100	45100069	1772	1772	1772	1772	0
140	20240216	171000	45100069	1772	1772	1772	1772	0
141	20240216	170900	45100069	1772	1772	1772	1772	0
142	20240216	170800	45100069	1772	1772	1772	1772	0
143	20240216	170700	45100069	1772	1772	1772	1772	0
144	20240216	170600	45100069	1772	1772	1772	1772	0
145	20240216	170500	45100069	1772	1772	1772	1772	0
146	20240216	170400	45100069	1772	1772	1772	1772	0
147	20240216	170300	45100069	1772	1772	1772	1772	0
148	20240216	170200	45100069	1772	1772	1772	1772	0
149	20240216	170100	45100069	1772	1772	1772	1772	0
150	20240216	170000	45100069	1772	1772	1772	1772	0
151	20240216	165900	45100069	1772	1772	1772	1772	0
152	20240216	165800	45100069	1772	1772	1772	1772	1476
153	20240216	165700	45100069	1772	1772	1772	1772	0
154	20240216	165600	45100069	1772	1772	1772	1772	0
155	20240216	165500	45100069	1772	1772	1772	1772	0
156	20240216	165400	45100069	1772	1772	1772	1772	0
157	20240216	165300	45100069	1772	1772	1772	1772	0
158	20240216	165200	45100069	1772	1772	1772	1772	0
159	20240216	165100	45100069	1772	1772	1772	1772	0
160	20240216	165000	45100069	1772	1772	1772	1772	0
161	20240216	164900	45100069	1772	1772	1772	1772	0
162	20240216	164800	45100069	1772	1772	1772	1772	0
163	20240216	164700	45100069	1772	1772	1772	1772	0
164	20240216	164600	45100069	1772	1772	1772	1772	0
165	20240216	164500	45100069	1772	1772	1772	1772	0
166	20240216	164400	45100069	1772	1772	1772	1772	0
167	20240216	164300	45100069	1772	1772	1772	1772	0
168	20240216	164200	45100069	1772	1772	1772	1772	0
169	20240216	164100	45100069	1772	1772	1772	1772	0
170	20240216	164000	45100069	1772	1772	1772	1772	0
171	20240216	163900	45100069	1772	1772	1772	1772	0
172	20240216	163800	45100069	1772	1772	1772	1772	0
173	20240216	163700	45100069	1772	1772	1772	1772	0
174	20240216	163600	45100069	1772	1772	1772	1772	0
175	20240216	163500	45100069	1772	1772	1772	1772	0
176	20240216	163400	45100069	1772	1772	1772	1772	0
177	20240216	163300	45100069	1772	1772	1772	1772	0
178	20240216	163200	45100069	1772	1772	1772	1772	0
179	20240216	163100	45100069	1772	1772	1772	1772	0
180	20240216	163000	45100069	1772	1772	1772	1772	0
181	20240216	162900	45100069	1772	1772	1772	1772	0
182	20240216	162800	45100069	1772	1772	1772	1772	1476
183	20240216	162700	45100069	1772	1772	1772	1772	0
184	20240216	162600	45100069	1772	1772	1772	1772	0
185	20240216	162500	45100069	1772	1772	1772	1772	0
186	20240216	162400	45100069	1772	1772	1772	1772	0
187	20240216	162300	45100069	1772	1772	1772	1772	0
188	20240216	162200	45100069	1772	1772	1772	1772	0
189	20240216	162100	45100069	1772	1772	1772	1772	0
190	20240216	162000	45100069	1772	1772	1772	1772	0
191	20240216	161900	45100069	1772	1772	1772	1772	0
192	20240216	161800	45100069	1772	1772	1772	1772	0
193	20240216	161700	45100069	1772	1772	1772	1772	0
194	20240216	161600	45100069	1772	1772	1772	1772	0
195	20240216	161500	45100069	1772	1772	1772	1772	0
196	20240216	161400	45100069	1772	1772	1772	1772	0
197	20240216	161300	45100069	1772	1772	1772	1772	0
198	20240216	161200	45100069	1772	1772	1772	1772	0
199	20240216	161100	45100069	1772	1772	1772	1772	0
200	20240216	161000	45100069	1772	1772	1772	1772	0
201	20240216	160900	45100069	1772	1772	1772	1772	0
202	20240216	160800	45100069	1772	1772	1772	1772	0
203	20240216	160700	45100069	1772	1772	1772	1772	0
204	20240216	160600	45100069	1772	1772	1772	1772	0
205	20240216	160500	45100069	1772	1772	1772	1772	0
206	20240216	160400	45100069	1772	1772	1772	1772	0
207	20240216	160300	45100069	1772	1772	1772	1772	0
208	20240216	160200	45100069	1772	1772	1772	1772	0
209	20240216	160100	45100069	1772	1772	1772	1772	0
210	20240216	160000	45100069	1772	1772	1772	1772	0
211	20240216	155900	45100069	1772	1772	1772	1772	0
212	20240216	155800	45100069	1772	1772	1772	1772	1476
213	20240216	155700	45100069	1772	1772	1772	1772	0
214	20240216	155600	45100069	1772	1772	1772	1772	0
215	20240216	155500	45100069	1772	1772	1772	1772	0
216	20240216	155400	45100069	1772	1772	1772	1772	0
217	20240216	155300	45100069	1772	1772	1772	1772	0
218	20240216	155200	45100069	1772	1772	1772	1772	0
219	20240216	155100	45100069	1772	1772	1772	1772	0
220	20240216	155000	45100069	1772	1772	1772	1772	0
221	20240216	154900	45100069	1772	1772	1772	1772	0
222	20240216	154800	45100069	1772	1772	1772	1772	0
223	20240216	154700	45100069	1772	1772	1772	1772	0
224	20240216	154600	45100069	1772	1772	1772	1772	0
225	20240216	154500	45100069	1772	1772	1772	1772	0
226	20240216	154400	45100069	1772	1772	1772	1772	0
227	20240216	154300	45100069	1772	1772	1772	1772	0
228	20240216	154200	45100069	1772	1772	1772	1772	0
229	20240216	154100	45100069	1772	1772	1772	1772	0
230	20240216	154000	45100069	1772	1772	1772	1772	0
231	20240216	153900	45100069	1772	1772	1772	1772	0
232	20240216	153800	45100069	1772	1772	1772	1772	0
233	20240216	153700	45100069	1772	1772	1772	1772	0
234	20240216	153600	45100069	1772	1772	1772	1772	0
235	20240216	153500	45100069	1772	1772	1772	1772	0
236	20240216	153400	45100069	1772	1772	1772	1772	0
237	20240216	153300	45100069	1772	1772	1772	1772	0
238	20240216	153200	45100069	1772	1772	1772	1772	0
239	20240216	153100	45100069	1772	1772	1772	1772	0
240	20240216	153000	45100069	1772	1772	1772	1772	1476
241	20240216	152900	42484597	1772	1772	1772	1772	0
242	20240216	152800	42484597	1772	1772	1772	1772	0
243	20240216	152700	42484597	1772	1772	1772	1772	0
244	20240216	152600	42484597	1772	1772	1772	1772	0
245	20240216	152500	42484597	1772	1772	1772	1772	0
246	20240216	152400	42484597	1772	1772	1772	1772	0
247	20240216	152300	42484597	1772	1772	1772	1772	0
248	20240216	152200	42484597	1772	1772	1772	1772	0
249	20240216	152100	42484597	1772	1772	1772	1772	0
250	20240216	152000	42484597	1772	1772	1772	1772	0
251	20240216	151900	42484597	1772	1772	1772	1772	0
252	20240216	151800	42484597	1772	1772	1772	1772	0
253	20240216	151700	42484597	1772	1772	1772	1772	0
254	20240216	151600	42484597	1772	1772	1772	1772	50
255	20240216	151500	42395997	1772	1772	1772	1772	0
256	20240216	151400	42395997	1772	1772	1772	1772	0
257	20240216	151300	42395997	1772	1772	1772	1772	5
258	20240216	151200	42387137	1772	1772	1772	1772	0
259	20240216	151100	42387137	1772	1772	1772	1772	0
260	20240216	151000	42387137	1772	1772	1772	1772	0
261	20240216	150900	42387137	1772	1772	1772	1772	0
262	20240216	150800	42387137	1772	1772	1772	1772	0
263	20240216	150700	42387137	1772	1772	1772	1772	28
264	20240216	150600	42337521	1772	1772	1772	1772	897
265	20240216	150500	40748037	1772	1772	1772	1772	0
266	20240216	150400	40748037	1772	1772	1772	1772	10
267	20240216	150300	40730317	1772	1772	1772	1772	0
268	20240216	150200	40730317	1772	1772	1772	1772	0
269	20240216	150100	40730317	1772	1772	1772	1772	645
270	20240216	150000	39587377	1772	1772	1772	1772	0
271	20240216	145900	39587377	1772	1772	1772	1772	0
272	20240216	145800	39587377	1772	1772	1772	1772	0
273	20240216	145700	39587377	1772	1772	1772	1772	0
274	20240216	145600	39587377	1772	1772	1772	1772	0
275	20240216	145500	39587377	1772	1772	1772	1772	282
276	20240216	145400	39087673	1772	1772	1772	1772	0
277	20240216	145300	39087673	1772	1772	1772	1772	0
278	20240216	145200	39087673	1772	1772	1772	1772	0
279	20240216	145100	39087673	1772	1772	1772	1772	0
280	20240216	145000	39087673	1772	1772	1772	1772	1
281	20240216	144900	39085901	1771	1771	1771	1771	0
282	20240216	144800	39085901	1771	1771	1771	1771	122
283	20240216	144700	38869839	1772	1772	1772	1772	0
284	20240216	144600	38869839	1772	1772	1772	1772	0
285	20240216	144500	38869839	1772	1772	1772	1772	0
286	20240216	144400	38869839	1772	1772	1772	1772	0
287	20240216	144300	38869839	1772	1772	1772	1772	0
288	20240216	144200	38869839	1772	1772	1772	1772	0
289	20240216	144100	38869839	1772	1772	1772	1772	0
290	20240216	144000	38869839	1772	1772	1772	1772	1
291	20240216	143900	38868067	1770	1770	1770	1770	0
292	20240216	143800	38868067	1770	1771	1771	1770	3
293	20240216	143700	38862756	1772	1772	1772	1772	0
294	20240216	143600	38862756	1772	1772	1772	1772	0
295	20240216	143500	38862756	1772	1772	1772	1772	0
296	20240216	143400	38862756	1772	1772	1772	1772	0
297	20240216	143300	38862756	1772	1772	1772	1772	0
298	20240216	143200	38862756	1772	1772	1772	1772	1127
299	20240216	143100	36865712	1772	1772	1772	1772	0
300	20240216	143000	36865712	1772	1772	1772	1772	0
301	20240216	142900	36865712	1772	1772	1772	1772	0
302	20240216	142800	36865712	1772	1772	1772	1772	0
303	20240216	142700	36865712	1772	1772	1772	1772	1
304	20240216	142600	36863940	1771	1771	1771	1771	0
305	20240216	142500	36863940	1771	1771	1771	1771	0
306	20240216	142400	36863940	1771	1771	1771	1771	0
307	20240216	142300	36863940	1771	1771	1771	1771	0
308	20240216	142200	36863940	1771	1771	1771	1771	0
309	20240216	142100	36863940	1771	1771	1771	1771	0
310	20240216	142000	36863940	1771	1771	1771	1771	200
311	20240216	141900	36509740	1771	1771	1771	1771	0
312	20240216	141800	36509740	1771	1771	1771	1771	0
313	20240216	141700	36509740	1771	1771	1771	1771	0
314	20240216	141600	36509740	1771	1771	1771	1771	1
315	20240216	141500	36507969	1771	1770	1771	1770	12
316	20240216	141400	36486718	1771	1771	1771	1771	0
317	20240216	141300	36486718	1771	1771	1771	1771	0
318	20240216	141200	36486718	1771	1771	1771	1771	0
319	20240216	141100	36486718	1771	1771	1771	1771	0
320	20240216	141000	36486718	1771	1771	1771	1771	0
321	20240216	140900	36486718	1771	1771	1771	1771	0
322	20240216	140800	36486718	1771	1771	1771	1771	0
323	20240216	140700	36486718	1771	1771	1771	1771	0
324	20240216	140600	36486718	1771	1771	1771	1771	0
325	20240216	140500	36486718	1771	1771	1771	1771	10
326	20240216	140400	36469008	1771	1771	1771	1771	475
327	20240216	140300	35627783	1771	1771	1771	1771	0
328	20240216	140200	35627783	1771	1771	1771	1771	0
329	20240216	140100	35627783	1771	1771	1771	1771	0
330	20240216	140000	35627783	1771	1771	1771	1771	0
331	20240216	135900	35627783	1771	1771	1771	1771	0
332	20240216	135800	35627783	1771	1771	1771	1771	272
333	20240216	135700	35146071	1771	1771	1771	1771	0
334	20240216	135600	35146071	1771	1771	1771	1771	1
335	20240216	135500	35144300	1771	1771	1771	1771	1
336	20240216	135400	35142529	1772	1772	1772	1772	1
337	20240216	135300	35140757	1771	1771	1771	1771	2
338	20240216	135200	35137215	1772	1772	1772	1772	0
339	20240216	135100	35137215	1772	1772	1772	1772	0
340	20240216	135000	35137215	1772	1772	1772	1772	0
341	20240216	134900	35137215	1772	1772	1772	1772	0
342	20240216	134800	35137215	1772	1772	1772	1772	1
343	20240216	134700	35135443	1771	1771	1771	1771	1
344	20240216	134600	35133672	1772	1772	1772	1772	0
345	20240216	134500	35133672	1772	1772	1772	1772	0
346	20240216	134400	35133672	1772	1771	1772	1771	4
347	20240216	134300	35126587	1772	1772	1772	1772	0
348	20240216	134200	35126587	1772	1772	1772	1772	0
349	20240216	134100	35126587	1772	1772	1772	1772	1
350	20240216	134000	35124815	1771	1771	1771	1771	3
351	20240216	133900	35119502	1772	1772	1772	1772	0
352	20240216	133800	35119502	1772	1772	1772	1772	0
353	20240216	133700	35119502	1772	1772	1772	1772	0
354	20240216	133600	35119502	1772	1772	1772	1772	0
355	20240216	133500	35119502	1772	1771	1772	1771	2
356	20240216	133400	35115959	1772	1772	1772	1772	1
357	20240216	133300	35114187	1771	1771	1771	1771	3
358	20240216	133200	35108874	1772	1772	1772	1772	0
359	20240216	133100	35108874	1772	1772	1772	1772	0
360	20240216	133000	35108874	1772	1772	1772	1772	0
361	20240216	132900	35108874	1772	1772	1772	1772	0
362	20240216	132800	35108874	1772	1772	1772	1772	0
363	20240216	132700	35108874	1772	1772	1772	1772	0
364	20240216	132600	35108874	1772	1772	1772	1772	0
365	20240216	132500	35108874	1772	1772	1772	1772	10
366	20240216	132400	35091154	1772	1772	1772	1772	0
367	20240216	132300	35091154	1772	1772	1772	1772	0
368	20240216	132200	35091154	1772	1772	1772	1772	1
369	20240216	132100	35089382	1771	1771	1771	1771	0
370	20240216	132000	35089382	1771	1771	1771	1771	3
371	20240216	131900	35084069	1772	1772	1772	1772	0
372	20240216	131800	35084069	1772	1772	1772	1772	0
373	20240216	131700	35084069	1772	1772	1772	1772	0
374	20240216	131600	35084069	1772	1772	1772	1772	0
375	20240216	131500	35084069	1772	1771	1772	1771	21
376	20240216	131400	35046858	1772	1772	1772	1772	0
377	20240216	131300	35046858	1772	1772	1772	1772	0
378	20240216	131200	35046858	1772	1772	1772	1772	0
379	20240216	131100	35046858	1772	1772	1772	1772	0
380	20240216	131000	35046858	1772	1772	1772	1772	0
381	20240216	130900	35046858	1772	1772	1772	1772	0
382	20240216	130800	35046858	1772	1772	1772	1772	0
383	20240216	130700	35046858	1772	1772	1772	1772	0
384	20240216	130600	35046858	1772	1772	1772	1772	1
385	20240216	130500	35045086	1770	1771	1771	1770	284
386	20240216	130400	34542163	1772	1772	1772	1772	1
387	20240216	130300	34540391	1771	1771	1771	1771	165
388	20240216	130200	34248176	1771	1771	1771	1771	0
389	20240216	130100	34248176	1771	1771	1771	1771	0
390	20240216	130000	34248176	1771	1771	1771	1771	0
391	20240216	125900	34248176	1771	1771	1771	1771	0
392	20240216	125800	34248176	1771	1771	1771	1771	0
393	20240216	125700	34248176	1771	1771	1771	1771	0
394	20240216	125600	34248176	1771	1771	1771	1771	0
395	20240216	125500	34248176	1771	1771	1771	1771	1
396	20240216	125400	34246405	1771	1771	1771	1771	0
397	20240216	125300	34246405	1771	1771	1771	1771	2
398	20240216	125200	34242863	1771	1771	1771	1771	0
399	20240216	125100	34242863	1771	1771	1771	1771	0
400	20240216	125000	34242863	1771	1771	1771	1771	0
401	20240216	124900	34242863	1771	1771	1771	1771	0
402	20240216	124800	34242863	1771	1771	1771	1771	0
403	20240216	124700	34242863	1771	1771	1771	1771	0
404	20240216	124600	34242863	1771	1771	1771	1771	0
405	20240216	124500	34242863	1771	1771	1771	1771	0
406	20240216	124400	34242863	1771	1771	1771	1771	0
407	20240216	124300	34242863	1771	1771	1771	1771	50
408	20240216	124200	34154313	1771	1771	1771	1771	0
409	20240216	124100	34154313	1771	1771	1771	1771	0
410	20240216	124000	34154313	1771	1771	1771	1771	0
411	20240216	123900	34154313	1771	1771	1771	1771	0
412	20240216	123800	34154313	1771	1771	1771	1771	0
413	20240216	123700	34154313	1771	1771	1771	1771	137
414	20240216	123600	33911686	1771	1771	1771	1771	0
415	20240216	123500	33911686	1771	1771	1771	1771	1
416	20240216	123400	33909915	1773	1773	1773	1773	0
417	20240216	123300	33909915	1773	1773	1773	1773	9
418	20240216	123200	33893958	1773	1773	1773	1773	0
419	20240216	123100	33893958	1773	1773	1773	1773	0
420	20240216	123000	33893958	1773	1773	1773	1773	1
421	20240216	122900	33892185	1773	1773	1773	1773	0
422	20240216	122800	33892185	1773	1773	1773	1773	7
423	20240216	122700	33879774	1771	1771	1771	1771	3
424	20240216	122600	33874461	1771	1771	1771	1771	0
425	20240216	122500	33874461	1771	1771	1771	1771	0
426	20240216	122400	33874461	1771	1771	1771	1771	3
427	20240216	122300	33869148	1771	1771	1771	1771	0
428	20240216	122200	33869148	1771	1771	1771	1771	0
429	20240216	122100	33869148	1771	1771	1771	1771	2
430	20240216	122000	33865606	1771	1771	1771	1771	7
431	20240216	121900	33853209	1771	1771	1771	1771	0
432	20240216	121800	33853209	1771	1771	1771	1771	0
433	20240216	121700	33853209	1771	1771	1771	1771	0
434	20240216	121600	33853209	1771	1771	1771	1771	0
435	20240216	121500	33853209	1771	1771	1771	1771	1
436	20240216	121400	33851438	1773	1773	1773	1773	1
437	20240216	121300	33849665	1773	1773	1773	1773	6
438	20240216	121200	33839027	1771	1771	1771	1771	0
439	20240216	121100	33839027	1771	1771	1771	1771	100
440	20240216	121000	33661927	1772	1772	1772	1772	0
441	20240216	120900	33661927	1772	1772	1772	1772	0
442	20240216	120800	33661927	1772	1772	1772	1772	0
443	20240216	120700	33661927	1772	1772	1772	1772	0
444	20240216	120600	33661927	1772	1772	1772	1772	263
445	20240216	120500	33195891	1772	1772	1772	1772	1
446	20240216	120400	33194119	1772	1772	1772	1772	0
447	20240216	120300	33194119	1772	1772	1772	1772	0
448	20240216	120200	33194119	1772	1772	1772	1772	1
449	20240216	120100	33192347	1772	1772	1772	1772	0
450	20240216	120000	33192347	1772	1772	1772	1772	0
451	20240216	115900	33192347	1772	1772	1772	1772	0
452	20240216	115800	33192347	1772	1772	1772	1772	0
453	20240216	115700	33192347	1772	1772	1772	1772	172
454	20240216	115600	32887563	1771	1771	1771	1771	0
455	20240216	115500	32887563	1771	1771	1771	1771	1
456	20240216	115400	32885792	1772	1772	1772	1772	1056
457	20240216	115300	31014560	1772	1772	1772	1772	0
458	20240216	115200	31014560	1772	1772	1772	1772	16
459	20240216	115100	30986208	1772	1772	1772	1772	0
460	20240216	115000	30986208	1772	1772	1772	1772	0
461	20240216	114900	30986208	1772	1772	1772	1772	0
462	20240216	114800	30986208	1772	1772	1772	1772	0
463	20240216	114700	30986208	1772	1772	1772	1772	0
464	20240216	114600	30986208	1772	1772	1772	1772	16
465	20240216	114500	30957856	1772	1772	1772	1772	0
466	20240216	114400	30957856	1772	1772	1772	1772	0
467	20240216	114300	30957856	1772	1772	1772	1772	0
468	20240216	114200	30957856	1772	1772	1772	1772	0
469	20240216	114100	30957856	1772	1772	1772	1772	16
470	20240216	114000	30929504	1773	1773	1773	1773	0
471	20240216	113900	30929504	1773	1773	1773	1773	0
472	20240216	113800	30929504	1773	1773	1773	1773	0
473	20240216	113700	30929504	1773	1773	1773	1773	0
474	20240216	113600	30929504	1773	1773	1773	1773	0
475	20240216	113500	30929504	1773	1772	1773	1772	45
476	20240216	113400	30849746	1773	1773	1773	1773	110
477	20240216	113300	30654716	1772	1772	1772	1772	0
478	20240216	113200	30654716	1772	1772	1772	1772	0
479	20240216	113100	30654716	1772	1772	1772	1772	16
480	20240216	113000	30626364	1773	1773	1773	1773	1
481	20240216	112900	30624591	1772	1772	1772	1772	0
482	20240216	112800	30624591	1772	1772	1772	1772	0
483	20240216	112700	30624591	1772	1772	1772	1772	16
484	20240216	112600	30596239	1772	1772	1772	1772	0
485	20240216	112500	30596239	1772	1772	1772	1772	0
486	20240216	112400	30596239	1772	1772	1772	1772	0
487	20240216	112300	30596239	1772	1772	1772	1772	0
488	20240216	112200	30596239	1772	1772	1772	1772	17
489	20240216	112100	30566115	1773	1773	1773	1773	2
490	20240216	112000	30562569	1772	1772	1772	1772	0
491	20240216	111900	30562569	1772	1772	1772	1772	0
492	20240216	111800	30562569	1772	1772	1772	1772	0
493	20240216	111700	30562569	1772	1772	1772	1772	0
494	20240216	111600	30562569	1772	1772	1772	1772	0
495	20240216	111500	30562569	1772	1772	1772	1772	1
496	20240216	111400	30560797	1776	1776	1776	1776	0
497	20240216	111300	30560797	1776	1776	1776	1776	0
498	20240216	111200	30560797	1776	1776	1776	1776	0
499	20240216	111100	30560797	1776	1776	1776	1776	0
500	20240216	111000	30560797	1776	1776	1776	1776	0
501	20240216	110900	30560797	1776	1776	1776	1776	0
502	20240216	110800	30560797	1776	1776	1776	1776	0
503	20240216	110700	30560797	1776	1776	1776	1776	0
504	20240216	110600	30560797	1776	1776	1776	1776	0
505	20240216	110500	30560797	1776	1776	1776	1776	0
506	20240216	110400	30560797	1776	1776	1776	1776	0
507	20240216	110300	30560797	1776	1776	1776	1776	0
508	20240216	110200	30560797	1776	1776	1776	1776	0
509	20240216	110100	30560797	1776	1772	1776	1772	32
510	20240216	110000	30504089	1772	1772	1772	1772	0
511	20240216	105900	30504089	1772	1772	1772	1772	0
512	20240216	105800	30504089	1772	1772	1772	1772	1
513	20240216	105700	30502317	1772	1772	1772	1772	3
514	20240216	105600	30497001	1772	1772	1772	1772	1
515	20240216	105500	30495229	1771	1771	1771	1771	1
516	20240216	105400	30493458	1772	1772	1772	1772	0
517	20240216	105300	30493458	1772	1772	1772	1772	0
518	20240216	105200	30493458	1772	1771	1772	1771	72
519	20240216	105100	30365935	1772	1772	1772	1772	0
520	20240216	105000	30365935	1772	1773	1773	1772	53
521	20240216	104900	30271991	1773	1772	1773	1772	36
522	20240216	104800	30208188	1773	1773	1773	1773	1
523	20240216	104700	30206415	1776	1776	1776	1776	0
524	20240216	104600	30206415	1776	1776	1776	1776	0
525	20240216	104500	30206415	1776	1776	1776	1776	0
526	20240216	104400	30206415	1776	1776	1776	1776	3
527	20240216	104300	30201087	1776	1776	1776	1776	0
528	20240216	104200	30201087	1776	1776	1776	1776	0
529	20240216	104100	30201087	1776	1776	1776	1776	0
530	20240216	104000	30201087	1776	1776	1776	1776	0
531	20240216	103900	30201087	1776	1776	1776	1776	0
532	20240216	103800	30201087	1776	1776	1776	1776	0
533	20240216	103700	30201087	1776	1776	1776	1776	0
534	20240216	103600	30201087	1776	1776	1776	1776	1
535	20240216	103500	30199311	1772	1775	1776	1772	3503
536	20240216	103400	23990851	1775	1775	1775	1775	1
537	20240216	103300	23989076	1776	1776	1776	1776	0
538	20240216	103200	23989076	1776	1776	1776	1776	0
539	20240216	103100	23989076	1776	1776	1776	1776	0
540	20240216	103000	23989076	1776	1776	1776	1776	0
541	20240216	102900	23989076	1776	1776	1776	1776	0
542	20240216	102800	23989076	1776	1776	1776	1776	0
543	20240216	102700	23989076	1776	1776	1776	1776	0
544	20240216	102600	23989076	1776	1776	1776	1776	0
545	20240216	102500	23989076	1776	1776	1776	1776	0
546	20240216	102400	23989076	1776	1776	1776	1776	73
547	20240216	102300	23859428	1776	1776	1776	1776	0
548	20240216	102200	23859428	1776	1776	1776	1776	0
549	20240216	102100	23859428	1776	1776	1776	1776	0
550	20240216	102000	23859428	1776	1776	1776	1776	0
551	20240216	101900	23859428	1776	1776	1776	1776	0
552	20240216	101800	23859428	1776	1776	1776	1776	0
553	20240216	101700	23859428	1776	1776	1776	1776	10
554	20240216	101600	23841668	1776	1776	1776	1776	0
555	20240216	101500	23841668	1776	1775	1776	1775	2
556	20240216	101400	23838117	1776	1776	1776	1776	1
557	20240216	101300	23836341	1778	1778	1778	1778	0
558	20240216	101200	23836341	1778	1778	1778	1778	0
559	20240216	101100	23836341	1778	1778	1778	1778	0
560	20240216	101000	23836341	1778	1778	1778	1778	0
561	20240216	100900	23836341	1778	1778	1778	1778	0
562	20240216	100800	23836341	1778	1778	1778	1778	0
563	20240216	100700	23836341	1778	1778	1778	1778	0
564	20240216	100600	23836341	1778	1778	1778	1778	0
565	20240216	100500	23836341	1778	1778	1778	1778	0
566	20240216	100400	23836341	1778	1778	1778	1778	0
567	20240216	100300	23836341	1778	1778	1778	1778	0
568	20240216	100200	23836341	1778	1776	1778	1776	93
569	20240216	100100	23670991	1778	1776	1778	1776	4
570	20240216	100000	23663881	1776	1776	1776	1776	3
571	20240216	095900	23658553	1778	1778	1778	1778	1
572	20240216	095800	23656775	1776	1775	1776	1775	516
573	20240216	095700	22740873	1775	1777	1777	1775	6001
574	20240216	095600	12087166	1777	1777	1778	1777	20
575	20240216	095500	12051624	1778	1777	1778	1777	5
576	20240216	095400	12042736	1778	1777	1778	1777	3
577	20240216	095300	12037404	1777	1777	1777	1777	1
578	20240216	095200	12035627	1777	1777	1777	1777	66
579	20240216	095100	11918345	1777	1777	1777	1777	1
580	20240216	095000	11916568	1777	1777	1777	1777	2
581	20240216	094900	11913014	1777	1777	1777	1777	1
582	20240216	094800	11911237	1777	1777	1777	1777	2
583	20240216	094700	11907683	1777	1777	1777	1777	1
584	20240216	094600	11905906	1777	1778	1778	1777	50
585	20240216	094500	11817007	1778	1777	1778	1777	3
586	20240216	094400	11811675	1777	1777	1777	1777	1
587	20240216	094300	11809898	1777	1777	1777	1777	2
588	20240216	094200	11806344	1777	1777	1777	1777	1182
589	20240216	094100	9705930	1777	1778	1778	1777	87
590	20240216	094000	9551330	1778	1777	1778	1777	8
591	20240216	093900	9537107	1777	1777	1777	1777	2
592	20240216	093800	9533553	1777	1777	1777	1777	1
593	20240216	093700	9531776	1777	1777	1777	1777	2
594	20240216	093600	9528222	1777	1777	1777	1777	1
595	20240216	093500	9526445	1777	1777	1777	1777	3
596	20240216	093400	9521114	1778	1777	1778	1777	3
597	20240216	093300	9515781	1778	1777	1778	1777	55
598	20240216	093200	9418042	1778	1777	1778	1777	2
599	20240216	093100	9414487	1777	1777	1777	1777	2
600	20240216	093000	9410933	1777	1777	1777	1777	1
601	20240216	092900	9409156	1777	1777	1777	1777	2
602	20240216	092800	9405602	1777	1777	1777	1777	1
603	20240216	092700	9403825	1777	1777	1777	1777	2
604	20240216	092600	9400271	1777	1777	1777	1777	1
605	20240216	092500	9398494	1777	1777	1777	1777	174
606	20240216	092400	9089296	1777	1777	1777	1777	1
607	20240216	092300	9087519	1777	1777	1777	1777	1
608	20240216	092200	9085742	1777	1777	1777	1777	2
609	20240216	092100	9082188	1777	1777	1777	1777	1
610	20240216	092000	9080411	1778	1777	1778	1777	57
611	20240216	091900	8979067	1777	1778	1778	1777	56
612	20240216	091800	8879500	1778	1777	1778	1777	78
613	20240216	091700	8740893	1776	1776	1776	1776	1
614	20240216	091600	8739117	1776	1776	1776	1776	2
615	20240216	091500	8735565	1776	1776	1776	1776	291
616	20240216	091400	8218749	1782	1776	1782	1776	3
617	20240216	091300	8213415	1776	1776	1776	1776	1
618	20240216	091200	8211639	1782	1776	1782	1776	3
619	20240216	091100	8206305	1776	1776	1776	1776	125
620	20240216	091000	7984305	1776	1776	1776	1776	285
621	20240216	090900	7478145	1775	1775	1775	1775	0
622	20240216	090800	7478145	1775	1775	1775	1775	0
623	20240216	090700	7478145	1775	1775	1775	1775	0
624	20240216	090600	7478145	1775	1775	1775	1775	0
625	20240216	090500	7478145	1775	1775	1775	1775	0
626	20240216	090400	7478145	1775	1775	1775	1775	271
627	20240216	090300	6997120	1775	1775	1775	1775	6
628	20240216	090200	6986470	1776	1776	1776	1776	3
629	20240216	090100	6981142	1775	1775	1775	1775	342
630	20240216	090000	6374092	1776	1775	1776	1775	3448