KissMeData/053060/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193200	220369983	1916	1916	1916	1916	2907
3	20240216	193100	220369983	1916	1916	1916	1916	0
4	20240216	193000	220369983	1916	1916	1916	1916	0
5	20240216	192900	220369983	1916	1916	1916	1916	0
6	20240216	192800	220369983	1916	1916	1916	1916	0
7	20240216	192700	220369983	1916	1916	1916	1916	0
8	20240216	192600	220369983	1916	1916	1916	1916	0
9	20240216	192500	220369983	1916	1916	1916	1916	0
10	20240216	192400	220369983	1916	1916	1916	1916	0
11	20240216	192300	220369983	1916	1916	1916	1916	0
12	20240216	192200	220369983	1916	1916	1916	1916	0
13	20240216	192100	220369983	1916	1916	1916	1916	0
14	20240216	192000	220369983	1916	1916	1916	1916	0
15	20240216	191900	220369983	1916	1916	1916	1916	0
16	20240216	191800	220369983	1916	1916	1916	1916	0
17	20240216	191700	220369983	1916	1916	1916	1916	0
18	20240216	191600	220369983	1916	1916	1916	1916	0
19	20240216	191500	220369983	1916	1916	1916	1916	0
20	20240216	191400	220369983	1916	1916	1916	1916	0
21	20240216	191300	220369983	1916	1916	1916	1916	0
22	20240216	191200	220369983	1916	1916	1916	1916	0
23	20240216	191100	220369983	1916	1916	1916	1916	0
24	20240216	191000	220369983	1916	1916	1916	1916	0
25	20240216	190900	220369983	1916	1916	1916	1916	0
26	20240216	190800	220369983	1916	1916	1916	1916	0
27	20240216	190700	220369983	1916	1916	1916	1916	0
28	20240216	190600	220369983	1916	1916	1916	1916	0
29	20240216	190500	220369983	1916	1916	1916	1916	0
30	20240216	190400	220369983	1916	1916	1916	1916	0
31	20240216	190300	220369983	1916	1916	1916	1916	0
32	20240216	190200	220369983	1916	1916	1916	1916	2907
33	20240216	190100	220369983	1916	1916	1916	1916	0
34	20240216	190000	220369983	1916	1916	1916	1916	0
35	20240216	185900	220369983	1916	1916	1916	1916	0
36	20240216	185800	220369983	1916	1916	1916	1916	0
37	20240216	185700	220369983	1916	1916	1916	1916	0
38	20240216	185600	220369983	1916	1916	1916	1916	0
39	20240216	185500	220369983	1916	1916	1916	1916	0
40	20240216	185400	220369983	1916	1916	1916	1916	0
41	20240216	185300	220369983	1916	1916	1916	1916	0
42	20240216	185200	220369983	1916	1916	1916	1916	0
43	20240216	185100	220369983	1916	1916	1916	1916	0
44	20240216	185000	220369983	1916	1916	1916	1916	0
45	20240216	184900	220369983	1916	1916	1916	1916	0
46	20240216	184800	220369983	1916	1916	1916	1916	0
47	20240216	184700	220369983	1916	1916	1916	1916	0
48	20240216	184600	220369983	1916	1916	1916	1916	0
49	20240216	184500	220369983	1916	1916	1916	1916	0
50	20240216	184400	220369983	1916	1916	1916	1916	0
51	20240216	184300	220369983	1916	1916	1916	1916	0
52	20240216	184200	220369983	1916	1916	1916	1916	0
53	20240216	184100	220369983	1916	1916	1916	1916	0
54	20240216	184000	220369983	1916	1916	1916	1916	0
55	20240216	183900	220369983	1916	1916	1916	1916	0
56	20240216	183800	220369983	1916	1916	1916	1916	0
57	20240216	183700	220369983	1916	1916	1916	1916	0
58	20240216	183600	220369983	1916	1916	1916	1916	0
59	20240216	183500	220369983	1916	1916	1916	1916	0
60	20240216	183400	220369983	1916	1916	1916	1916	0
61	20240216	183300	220369983	1916	1916	1916	1916	0
62	20240216	183200	220369983	1916	1916	1916	1916	2907
63	20240216	183100	220369983	1916	1916	1916	1916	0
64	20240216	183000	220369983	1916	1916	1916	1916	0
65	20240216	182900	220369983	1916	1916	1916	1916	0
66	20240216	182800	220369983	1916	1916	1916	1916	0
67	20240216	182700	220369983	1916	1916	1916	1916	0
68	20240216	182600	220369983	1916	1916	1916	1916	0
69	20240216	182500	220369983	1916	1916	1916	1916	0
70	20240216	182400	220369983	1916	1916	1916	1916	0
71	20240216	182300	220369983	1916	1916	1916	1916	0
72	20240216	182200	220369983	1916	1916	1916	1916	0
73	20240216	182100	220369983	1916	1916	1916	1916	0
74	20240216	182000	220369983	1916	1916	1916	1916	0
75	20240216	181900	220369983	1916	1916	1916	1916	0
76	20240216	181800	220369983	1916	1916	1916	1916	0
77	20240216	181700	220369983	1916	1916	1916	1916	0
78	20240216	181600	220369983	1916	1916	1916	1916	0
79	20240216	181500	220369983	1916	1916	1916	1916	0
80	20240216	181400	220369983	1916	1916	1916	1916	0
81	20240216	181300	220369983	1916	1916	1916	1916	0
82	20240216	181200	220369983	1916	1916	1916	1916	0
83	20240216	181100	220369983	1916	1916	1916	1916	0
84	20240216	181000	220369983	1916	1916	1916	1916	0
85	20240216	180900	220369983	1916	1916	1916	1916	0
86	20240216	180800	220369983	1916	1916	1916	1916	0
87	20240216	180700	220369983	1916	1916	1916	1916	0
88	20240216	180600	220369983	1916	1916	1916	1916	0
89	20240216	180500	220369983	1916	1916	1916	1916	0
90	20240216	180400	220369983	1916	1916	1916	1916	0
91	20240216	180300	220369983	1916	1916	1916	1916	0
92	20240216	180200	220369983	1916	1916	1916	1916	2907
93	20240216	180100	220369983	1916	1916	1916	1916	0
94	20240216	180000	220369983	1916	1916	1916	1916	0
95	20240216	175900	220369983	1916	1916	1916	1916	0
96	20240216	175800	220369983	1916	1916	1916	1916	0
97	20240216	175700	220369983	1916	1916	1916	1916	0
98	20240216	175600	220369983	1916	1916	1916	1916	0
99	20240216	175500	220369983	1916	1916	1916	1916	0
100	20240216	175400	220369983	1916	1916	1916	1916	0
101	20240216	175300	220369983	1916	1916	1916	1916	0
102	20240216	175200	220369983	1916	1916	1916	1916	0
103	20240216	175100	220369983	1916	1916	1916	1916	0
104	20240216	175000	220369983	1916	1916	1916	1916	0
105	20240216	174900	220369983	1916	1916	1916	1916	0
106	20240216	174800	220369983	1916	1916	1916	1916	0
107	20240216	174700	220369983	1916	1916	1916	1916	0
108	20240216	174600	220369983	1916	1916	1916	1916	0
109	20240216	174500	220369983	1916	1916	1916	1916	0
110	20240216	174400	220369983	1916	1916	1916	1916	0
111	20240216	174300	220369983	1916	1916	1916	1916	0
112	20240216	174200	220369983	1916	1916	1916	1916	0
113	20240216	174100	220369983	1916	1916	1916	1916	0
114	20240216	174000	220369983	1916	1916	1916	1916	0
115	20240216	173900	220369983	1916	1916	1916	1916	0
116	20240216	173800	220369983	1916	1916	1916	1916	0
117	20240216	173700	220369983	1916	1916	1916	1916	0
118	20240216	173600	220369983	1916	1916	1916	1916	0
119	20240216	173500	220369983	1916	1916	1916	1916	0
120	20240216	173400	220369983	1916	1916	1916	1916	0
121	20240216	173300	220369983	1916	1916	1916	1916	0
122	20240216	173200	220369983	1916	1916	1916	1916	2907
123	20240216	173100	220369983	1916	1916	1916	1916	0
124	20240216	173000	220369983	1916	1916	1916	1916	0
125	20240216	172900	220369983	1916	1916	1916	1916	0
126	20240216	172800	220369983	1916	1916	1916	1916	0
127	20240216	172700	220369983	1916	1916	1916	1916	0
128	20240216	172600	220369983	1916	1916	1916	1916	0
129	20240216	172500	220369983	1916	1916	1916	1916	0
130	20240216	172400	220369983	1916	1916	1916	1916	0
131	20240216	172300	220369983	1916	1916	1916	1916	0
132	20240216	172200	220369983	1916	1916	1916	1916	0
133	20240216	172100	220369983	1916	1916	1916	1916	0
134	20240216	172000	220369983	1916	1916	1916	1916	0
135	20240216	171900	220369983	1916	1916	1916	1916	0
136	20240216	171800	220369983	1916	1916	1916	1916	0
137	20240216	171700	220369983	1916	1916	1916	1916	0
138	20240216	171600	220369983	1916	1916	1916	1916	0
139	20240216	171500	220369983	1916	1916	1916	1916	0
140	20240216	171400	220369983	1916	1916	1916	1916	0
141	20240216	171300	220369983	1916	1916	1916	1916	0
142	20240216	171200	220369983	1916	1916	1916	1916	0
143	20240216	171100	220369983	1916	1916	1916	1916	0
144	20240216	171000	220369983	1916	1916	1916	1916	0
145	20240216	170900	220369983	1916	1916	1916	1916	0
146	20240216	170800	220369983	1916	1916	1916	1916	0
147	20240216	170700	220369983	1916	1916	1916	1916	0
148	20240216	170600	220369983	1916	1916	1916	1916	0
149	20240216	170500	220369983	1916	1916	1916	1916	0
150	20240216	170400	220369983	1916	1916	1916	1916	0
151	20240216	170300	220369983	1916	1916	1916	1916	0
152	20240216	170200	220369983	1916	1916	1916	1916	2907
153	20240216	170100	220369983	1916	1916	1916	1916	0
154	20240216	170000	220369983	1916	1916	1916	1916	0
155	20240216	165900	220369983	1916	1916	1916	1916	0
156	20240216	165800	220369983	1916	1916	1916	1916	0
157	20240216	165700	220369983	1916	1916	1916	1916	0
158	20240216	165600	220369983	1916	1916	1916	1916	0
159	20240216	165500	220369983	1916	1916	1916	1916	0
160	20240216	165400	220369983	1916	1916	1916	1916	0
161	20240216	165300	220369983	1916	1916	1916	1916	0
162	20240216	165200	220369983	1916	1916	1916	1916	0
163	20240216	165100	220369983	1916	1916	1916	1916	0
164	20240216	165000	220369983	1916	1916	1916	1916	0
165	20240216	164900	220369983	1916	1916	1916	1916	0
166	20240216	164800	220369983	1916	1916	1916	1916	0
167	20240216	164700	220369983	1916	1916	1916	1916	0
168	20240216	164600	220369983	1916	1916	1916	1916	0
169	20240216	164500	220369983	1916	1916	1916	1916	0
170	20240216	164400	220369983	1916	1916	1916	1916	0
171	20240216	164300	220369983	1916	1916	1916	1916	0
172	20240216	164200	220369983	1916	1916	1916	1916	0
173	20240216	164100	220369983	1916	1916	1916	1916	0
174	20240216	164000	220369983	1916	1916	1916	1916	0
175	20240216	163900	220369983	1916	1916	1916	1916	0
176	20240216	163800	220369983	1916	1916	1916	1916	0
177	20240216	163700	220369983	1916	1916	1916	1916	0
178	20240216	163600	220369983	1916	1916	1916	1916	0
179	20240216	163500	220369983	1916	1916	1916	1916	0
180	20240216	163400	220369983	1916	1916	1916	1916	0
181	20240216	163300	220369983	1916	1916	1916	1916	0
182	20240216	163200	220369983	1916	1916	1916	1916	2907
183	20240216	163100	220369983	1916	1916	1916	1916	0
184	20240216	163000	220369983	1916	1916	1916	1916	0
185	20240216	162900	220369983	1916	1916	1916	1916	0
186	20240216	162800	220369983	1916	1916	1916	1916	0
187	20240216	162700	220369983	1916	1916	1916	1916	0
188	20240216	162600	220369983	1916	1916	1916	1916	0
189	20240216	162500	220369983	1916	1916	1916	1916	0
190	20240216	162400	220369983	1916	1916	1916	1916	0
191	20240216	162300	220369983	1916	1916	1916	1916	0
192	20240216	162200	220369983	1916	1916	1916	1916	0
193	20240216	162100	220369983	1916	1916	1916	1916	0
194	20240216	162000	220369983	1916	1916	1916	1916	0
195	20240216	161900	220369983	1916	1916	1916	1916	0
196	20240216	161800	220369983	1916	1916	1916	1916	0
197	20240216	161700	220369983	1916	1916	1916	1916	0
198	20240216	161600	220369983	1916	1916	1916	1916	0
199	20240216	161500	220369983	1916	1916	1916	1916	0
200	20240216	161400	220369983	1916	1916	1916	1916	0
201	20240216	161300	220369983	1916	1916	1916	1916	0
202	20240216	161200	220369983	1916	1916	1916	1916	0
203	20240216	161100	220369983	1916	1916	1916	1916	0
204	20240216	161000	220369983	1916	1916	1916	1916	0
205	20240216	160900	220369983	1916	1916	1916	1916	0
206	20240216	160800	220369983	1916	1916	1916	1916	0
207	20240216	160700	220369983	1916	1916	1916	1916	0
208	20240216	160600	220369983	1916	1916	1916	1916	0
209	20240216	160500	220369983	1916	1916	1916	1916	0
210	20240216	160400	220369983	1916	1916	1916	1916	0
211	20240216	160300	220369983	1916	1916	1916	1916	0
212	20240216	160200	220369983	1916	1916	1916	1916	2907
213	20240216	160100	220369983	1916	1916	1916	1916	0
214	20240216	160000	220369983	1916	1916	1916	1916	0
215	20240216	155900	220369983	1916	1916	1916	1916	0
216	20240216	155800	220369983	1916	1916	1916	1916	0
217	20240216	155700	220369983	1916	1916	1916	1916	0
218	20240216	155600	220369983	1916	1916	1916	1916	0
219	20240216	155500	220369983	1916	1916	1916	1916	0
220	20240216	155400	220369983	1916	1916	1916	1916	0
221	20240216	155300	220369983	1916	1916	1916	1916	0
222	20240216	155200	220369983	1916	1916	1916	1916	0
223	20240216	155100	220369983	1916	1916	1916	1916	0
224	20240216	155000	220369983	1916	1916	1916	1916	0
225	20240216	154900	220369983	1916	1916	1916	1916	0
226	20240216	154800	220369983	1916	1916	1916	1916	0
227	20240216	154700	220369983	1916	1916	1916	1916	0
228	20240216	154600	220369983	1916	1916	1916	1916	0
229	20240216	154500	220369983	1916	1916	1916	1916	0
230	20240216	154400	220369983	1916	1916	1916	1916	0
231	20240216	154300	220369983	1916	1916	1916	1916	0
232	20240216	154200	220369983	1916	1916	1916	1916	0
233	20240216	154100	220369983	1916	1916	1916	1916	0
234	20240216	154000	220369983	1916	1916	1916	1916	0
235	20240216	153900	220369983	1916	1916	1916	1916	0
236	20240216	153800	220369983	1916	1916	1916	1916	0
237	20240216	153700	220369983	1916	1916	1916	1916	0
238	20240216	153600	220369983	1916	1916	1916	1916	0
239	20240216	153500	220369983	1916	1916	1916	1916	0
240	20240216	153400	220369983	1916	1916	1916	1916	0
241	20240216	153300	220369983	1916	1916	1916	1916	0
242	20240216	153200	220369983	1916	1916	1916	1916	2907
243	20240216	153100	220369983	1916	1916	1916	1916	0
244	20240216	153000	220369983	1916	1916	1916	1916	2907
245	20240216	152900	214800171	1909	1909	1909	1909	0
246	20240216	152800	214800171	1909	1909	1909	1909	0
247	20240216	152700	214800171	1909	1909	1909	1909	0
248	20240216	152600	214800171	1909	1909	1909	1909	0
249	20240216	152500	214800171	1909	1909	1909	1909	0
250	20240216	152400	214800171	1909	1909	1909	1909	0
251	20240216	152300	214800171	1909	1909	1909	1909	0
252	20240216	152200	214800171	1909	1909	1909	1909	0
253	20240216	152100	214800171	1909	1909	1909	1909	0
254	20240216	152000	214800171	1909	1909	1909	1909	0
255	20240216	151900	214800171	1909	1911	1916	1909	455
256	20240216	151800	213929968	1917	1917	1917	1912	262
257	20240216	151700	213427994	1919	1909	1919	1909	261
258	20240216	151600	212927307	1919	1904	1919	1904	750
259	20240216	151500	211498159	1902	1904	1904	1902	491
260	20240216	151400	210563331	1904	1904	1904	1904	207
261	20240216	151300	210169203	1902	1900	1904	1900	384
262	20240216	151200	209438859	1900	1898	1900	1898	200
263	20240216	151100	209059217	1898	1897	1898	1895	643
264	20240216	151000	207840492	1897	1895	1897	1895	209
265	20240216	150900	207444025	1897	1896	1897	1896	400
266	20240216	150800	206685591	1897	1897	1897	1897	0
267	20240216	150700	206685591	1897	1893	1897	1893	1066
268	20240216	150600	204665043	1893	1892	1893	1892	158
269	20240216	150500	204365951	1893	1893	1893	1893	0
270	20240216	150400	204365951	1893	1893	1893	1893	0
271	20240216	150300	204365951	1893	1893	1893	1893	0
272	20240216	150200	204365951	1893	1894	1894	1893	70
273	20240216	150100	204233401	1894	1894	1894	1894	60
274	20240216	150000	204119761	1892	1894	1894	1892	2
275	20240216	145900	204115975	1894	1892	1894	1892	2
276	20240216	145800	204112189	1894	1892	1894	1892	2
277	20240216	145700	204108403	1892	1892	1892	1892	0
278	20240216	145600	204108403	1892	1892	1892	1892	1
279	20240216	145500	204106511	1892	1894	1895	1892	264
280	20240216	145400	203606327	1894	1893	1894	1893	2
281	20240216	145300	203602540	1894	1893	1894	1893	2
282	20240216	145200	203598753	1894	1892	1894	1892	244
283	20240216	145100	203136825	1888	1890	1890	1888	285
284	20240216	145000	202598675	1890	1892	1892	1890	2
285	20240216	144900	202594893	1893	1893	1893	1893	1
286	20240216	144800	202593000	1890	1889	1893	1888	298
287	20240216	144700	202029487	1888	1889	1889	1888	86
288	20240216	144600	201867091	1889	1891	1891	1889	41
289	20240216	144500	201789562	1891	1890	1891	1889	138
290	20240216	144400	201528860	1889	1892	1894	1889	501
291	20240216	144300	200580795	1889	1889	1889	1889	1
292	20240216	144200	200578906	1889	1889	1889	1889	1
293	20240216	144100	200577017	1892	1892	1892	1892	1
294	20240216	144000	200575125	1889	1891	1891	1889	139
295	20240216	143900	200312374	1889	1889	1889	1889	49
296	20240216	143800	200219813	1889	1890	1890	1889	642
297	20240216	143700	199006482	1890	1890	1890	1889	147
298	20240216	143600	198728701	1890	1890	1891	1890	172
299	20240216	143500	198403521	1890	1891	1891	1890	60
300	20240216	143400	198290101	1892	1890	1892	1889	1091
301	20240216	143300	196228721	1890	1891	1892	1890	1590
302	20240216	143200	193222576	1891	1891	1891	1890	211
303	20240216	143100	192823621	1891	1891	1892	1891	49
304	20240216	143000	192730959	1892	1893	1893	1892	53
305	20240216	142900	192630660	1894	1893	1894	1893	101
306	20240216	142800	192439367	1893	1893	1893	1893	1
307	20240216	142700	192437474	1893	1893	1893	1893	1
308	20240216	142600	192435581	1893	1893	1893	1893	1
309	20240216	142500	192433688	1894	1894	1894	1894	80
310	20240216	142400	192282168	1893	1893	1893	1893	1
311	20240216	142300	192280275	1893	1893	1893	1893	1
312	20240216	142200	192278382	1893	1894	1894	1893	14
313	20240216	142100	192251867	1894	1892	1894	1892	549
314	20240216	142000	191213139	1894	1894	1894	1894	539
315	20240216	141900	190192273	1895	1896	1896	1895	23
316	20240216	141800	190148685	1896	1896	1896	1896	1
317	20240216	141700	190146789	1896	1896	1896	1896	0
318	20240216	141600	190146789	1896	1896	1896	1896	1
319	20240216	141500	190144893	1898	1896	1898	1896	38
320	20240216	141400	190072841	1896	1898	1898	1896	126
321	20240216	141300	189833695	1895	1896	1896	1895	271
322	20240216	141200	189320149	1898	1898	1898	1896	47
323	20240216	141100	189230945	1898	1896	1898	1896	36
324	20240216	141000	189162687	1898	1898	1898	1898	0
325	20240216	140900	189162687	1898	1896	1898	1896	35
326	20240216	140800	189096325	1896	1898	1898	1896	61
327	20240216	140700	188980615	1896	1897	1897	1896	39
328	20240216	140600	188906633	1898	1898	1898	1897	18
329	20240216	140500	188872472	1898	1899	1899	1898	41
330	20240216	140400	188794614	1899	1898	1899	1898	30
331	20240216	140300	188737645	1898	1898	1898	1898	1
332	20240216	140200	188735747	1899	1899	1899	1899	56
333	20240216	140100	188629403	1899	1898	1899	1894	136
334	20240216	140000	188371300	1895	1898	1898	1895	41
335	20240216	135900	188293575	1898	1898	1898	1895	45
336	20240216	135800	188208258	1897	1897	1897	1897	15
337	20240216	135700	188179803	1898	1896	1898	1894	898
338	20240216	135600	186477189	1896	1896	1896	1894	89
339	20240216	135500	186308447	1896	1894	1896	1894	22
340	20240216	135400	186266737	1896	1896	1896	1896	200
341	20240216	135300	185887537	1894	1896	1896	1894	201
342	20240216	135200	185506443	1892	1896	1896	1892	231
343	20240216	135100	185068583	1892	1892	1896	1892	314
344	20240216	135000	184473429	1896	1896	1896	1892	240
345	20240216	134900	184018520	1896	1892	1896	1892	2
346	20240216	134800	184014732	1896	1893	1896	1893	2
347	20240216	134700	184010943	1895	1895	1896	1895	3
348	20240216	134600	184005257	1890	1890	1890	1890	1
349	20240216	134500	184003367	1896	1895	1896	1890	8
350	20240216	134400	183988210	1896	1890	1896	1890	33
351	20240216	134300	183925814	1895	1890	1895	1890	29
352	20240216	134200	183870999	1895	1896	1896	1891	8
353	20240216	134100	183855862	1891	1891	1896	1891	138
354	20240216	134000	183594248	1896	1895	1896	1890	10
355	20240216	133900	183575297	1896	1896	1896	1896	0
356	20240216	133800	183575297	1896	1896	1896	1890	12
357	20240216	133700	183552551	1896	1890	1896	1885	1736
358	20240216	133600	180272221	1887	1888	1888	1887	784
359	20240216	133500	178792030	1886	1886	1888	1886	177
360	20240216	133400	178458206	1885	1886	1886	1885	2
361	20240216	133300	178454435	1885	1884	1885	1883	1507
362	20240216	133200	175613784	1882	1883	1883	1882	25
363	20240216	133100	175566710	1884	1884	1884	1884	8
364	20240216	133000	175551638	1884	1884	1884	1884	1
365	20240216	132900	175549754	1884	1884	1884	1884	1
366	20240216	132800	175547870	1885	1885	1885	1885	561
367	20240216	132700	174490385	1885	1885	1885	1885	1
368	20240216	132600	174488500	1885	1885	1885	1885	1
369	20240216	132500	174486615	1885	1885	1885	1885	1
370	20240216	132400	174484730	1888	1884	1888	1884	10
371	20240216	132300	174465854	1883	1883	1883	1883	0
372	20240216	132200	174465854	1883	1883	1883	1883	24
373	20240216	132100	174420662	1883	1883	1883	1883	24
374	20240216	132000	174375470	1886	1883	1886	1883	570
375	20240216	131900	173301067	1883	1885	1885	1883	103
376	20240216	131800	173106960	1885	1885	1885	1885	24
377	20240216	131700	173061720	1886	1886	1886	1886	26
378	20240216	131600	173012684	1886	1889	1889	1886	33
379	20240216	131500	172950425	1888	1888	1888	1888	1
380	20240216	131400	172948537	1888	1888	1888	1888	1
381	20240216	131300	172946649	1888	1888	1890	1888	62
382	20240216	131200	172829473	1888	1890	1890	1888	15
383	20240216	131100	172801127	1890	1890	1890	1890	23
384	20240216	131000	172757657	1890	1890	1890	1890	1
385	20240216	130900	172755767	1890	1890	1890	1890	0
386	20240216	130800	172755767	1890	1890	1890	1890	1
387	20240216	130700	172753877	1895	1884	1895	1884	544
388	20240216	130600	171728957	1895	1893	1895	1882	762
389	20240216	130500	170291330	1895	1894	1896	1892	15
390	20240216	130400	170262912	1894	1890	1894	1890	1004
391	20240216	130300	168365299	1894	1891	1894	1890	3
392	20240216	130200	168359624	1894	1885	1895	1885	35
393	20240216	130100	168293351	1884	1884	1884	1884	0
394	20240216	130000	168293351	1884	1885	1885	1884	1122
395	20240216	125900	166179276	1885	1885	1885	1885	22
396	20240216	125800	166137806	1885	1884	1885	1884	22
397	20240216	125700	166096357	1896	1896	1896	1896	0
398	20240216	125600	166096357	1896	1896	1896	1896	0
399	20240216	125500	166096357	1896	1882	1896	1882	23
400	20240216	125400	166053043	1896	1894	1896	1894	1530
401	20240216	125300	163152393	1895	1895	1895	1895	0
402	20240216	125200	163152393	1895	1884	1895	1884	2330
403	20240216	125100	158756085	1884	1873	1884	1873	2447
404	20240216	125000	154155939	1879	1875	1879	1873	5483
405	20240216	124900	143863454	1873	1873	1873	1873	1
406	20240216	124800	143861581	1873	1873	1873	1873	1
407	20240216	124700	143859708	1873	1873	1873	1873	1
408	20240216	124600	143857835	1873	1873	1873	1873	0
409	20240216	124500	143857835	1873	1873	1873	1873	1
410	20240216	124400	143855962	1873	1873	1873	1873	1
411	20240216	124300	143854089	1873	1873	1873	1873	1
412	20240216	124200	143852216	1873	1873	1873	1873	20
413	20240216	124100	143814756	1873	1873	1873	1873	20
414	20240216	124000	143777296	1873	1873	1873	1873	20
415	20240216	123900	143739836	1875	1873	1875	1873	102
416	20240216	123800	143548588	1873	1873	1873	1873	19
417	20240216	123700	143513001	1873	1873	1873	1873	140
418	20240216	123600	143250781	1873	1873	1873	1873	20
419	20240216	123500	143213321	1873	1874	1874	1873	91
420	20240216	123400	143042807	1874	1875	1875	1874	148
421	20240216	123300	142765337	1875	1875	1875	1875	20
422	20240216	123200	142727837	1875	1875	1875	1875	1
423	20240216	123100	142725962	1875	1875	1875	1875	19
424	20240216	123000	142690337	1875	1875	1875	1875	20
425	20240216	122900	142652837	1875	1877	1877	1875	21
426	20240216	122800	142613460	1875	1877	1877	1875	26
427	20240216	122700	142564698	1876	1876	1876	1873	23
428	20240216	122600	142521610	1873	1873	1873	1873	220
429	20240216	122500	142109550	1874	1873	1874	1873	255
430	20240216	122400	141631699	1873	1873	1873	1873	0
431	20240216	122300	141631699	1873	1874	1874	1873	197
432	20240216	122200	141262522	1874	1876	1876	1874	119
433	20240216	122100	141039316	1872	1872	1872	1872	32
434	20240216	122000	140979412	1872	1872	1872	1872	19
435	20240216	121900	140943844	1872	1872	1872	1872	19
436	20240216	121800	140908276	1872	1872	1872	1872	19
437	20240216	121700	140872708	1877	1877	1877	1877	5
438	20240216	121600	140863323	1877	1871	1877	1871	1084
439	20240216	121500	138828777	1871	1871	1871	1871	19
440	20240216	121400	138793228	1871	1871	1871	1871	24
441	20240216	121300	138748324	1871	1871	1871	1871	19
442	20240216	121200	138712775	1871	1872	1872	1871	20
443	20240216	121100	138675354	1872	1871	1872	1871	24
444	20240216	121000	138630445	1872	1872	1872	1872	100
445	20240216	120900	138443245	1871	1872	1872	1871	1076
446	20240216	120800	136429142	1872	1872	1872	1872	19
447	20240216	120700	136393574	1872	1872	1872	1872	19
448	20240216	120600	136358006	1872	1872	1872	1872	19
449	20240216	120500	136322438	1872	1872	1872	1872	19
450	20240216	120400	136286870	1872	1872	1872	1872	19
451	20240216	120300	136251302	1871	1871	1871	1871	0
452	20240216	120200	136251302	1871	1871	1871	1871	19
453	20240216	120100	136215753	1871	1871	1871	1871	19
454	20240216	120000	136180204	1871	1871	1871	1871	19
455	20240216	115900	136144655	1871	1871	1871	1871	19
456	20240216	115800	136109106	1871	1876	1876	1871	214
457	20240216	115700	135707737	1870	1870	1870	1870	19
458	20240216	115600	135672207	1870	1870	1870	1870	1
459	20240216	115500	135670337	1870	1870	1870	1870	18
460	20240216	115400	135636677	1870	1870	1870	1870	19
461	20240216	115300	135601147	1870	1870	1870	1870	19
462	20240216	115200	135565617	1870	1870	1870	1870	19
463	20240216	115100	135530087	1870	1870	1870	1870	19
464	20240216	115000	135494557	1871	1871	1871	1871	1
465	20240216	114900	135492686	1871	1871	1871	1871	1
466	20240216	114800	135490815	1877	1876	1877	1876	18
467	20240216	114700	135457031	1870	1870	1870	1870	19
468	20240216	114600	135421501	1871	1871	1871	1871	1
469	20240216	114500	135419630	1876	1870	1876	1870	20
470	20240216	114400	135382224	1870	1870	1870	1870	19
471	20240216	114300	135346694	1870	1870	1870	1870	19
472	20240216	114200	135311164	1870	1870	1870	1870	19
473	20240216	114100	135275634	1870	1870	1870	1870	1
474	20240216	114000	135273764	1870	1875	1875	1870	1618
475	20240216	113900	132244547	1875	1875	1875	1875	19
476	20240216	113800	132208922	1875	1875	1875	1875	19
477	20240216	113700	132173297	1875	1875	1875	1875	33
478	20240216	113600	132111422	1875	1875	1875	1875	19
479	20240216	113500	132075797	1873	1873	1873	1873	19
480	20240216	113400	132040210	1878	1873	1878	1873	119
481	20240216	113300	131816823	1878	1873	1878	1873	101
482	20240216	113200	131627150	1873	1873	1873	1873	0
483	20240216	113100	131627150	1873	1873	1873	1873	1
484	20240216	113000	131625277	1873	1873	1873	1873	1
485	20240216	112900	131623404	1873	1873	1873	1873	1
486	20240216	112800	131621531	1873	1873	1873	1873	1
487	20240216	112700	131619658	1873	1873	1873	1873	1
488	20240216	112600	131617785	1873	1873	1873	1873	18
489	20240216	112500	131584071	1873	1873	1873	1873	1
490	20240216	112400	131582198	1873	1878	1878	1873	43
491	20240216	112300	131501529	1874	1875	1875	1874	34
492	20240216	112200	131437799	1875	1878	1878	1875	2
493	20240216	112100	131434046	1873	1877	1877	1873	482
494	20240216	112000	130530525	1879	1878	1879	1878	2351
495	20240216	111900	126115257	1878	1878	1878	1878	74
496	20240216	111800	125976285	1878	1878	1878	1878	18
497	20240216	111700	125942481	1878	1878	1878	1878	1
498	20240216	111600	125940603	1878	1878	1878	1878	17
499	20240216	111500	125908677	1878	1878	1878	1878	18
500	20240216	111400	125874873	1878	1878	1878	1878	18
501	20240216	111300	125841069	1878	1878	1878	1878	18
502	20240216	111200	125807265	1878	1878	1878	1878	18
503	20240216	111100	125773461	1878	1878	1878	1878	404
504	20240216	111000	125014749	1878	1878	1878	1878	18
505	20240216	110900	124980945	1878	1878	1878	1878	83
506	20240216	110800	124825071	1878	1878	1878	1878	18
507	20240216	110700	124791267	1878	1878	1878	1878	18
508	20240216	110600	124757463	1878	1878	1878	1878	18
509	20240216	110500	124723659	1878	1878	1878	1878	18
510	20240216	110400	124689855	1878	1878	1878	1878	18
511	20240216	110300	124656051	1878	1878	1878	1878	18
512	20240216	110200	124622247	1878	1878	1878	1878	0
513	20240216	110100	124622247	1878	1878	1878	1878	1
514	20240216	110000	124620369	1878	1878	1878	1878	1
515	20240216	105900	124618491	1878	1879	1879	1878	26
516	20240216	105800	124569654	1878	1878	1878	1878	1
517	20240216	105700	124567776	1878	1878	1878	1878	1
518	20240216	105600	124565898	1878	1879	1879	1878	51
519	20240216	105500	124470070	1879	1876	1879	1876	27
520	20240216	105400	124419388	1876	1880	1880	1876	354
521	20240216	105300	123755268	1876	1877	1880	1876	1017
522	20240216	105200	121844458	1876	1876	1876	1876	1
523	20240216	105100	121842582	1876	1876	1876	1875	18
524	20240216	105000	121808830	1876	1876	1876	1876	4
525	20240216	104900	121801326	1877	1878	1878	1876	335
526	20240216	104800	121172367	1875	1874	1875	1874	7
527	20240216	104700	121159248	1874	1877	1879	1874	132
528	20240216	104600	120911798	1877	1877	1877	1877	17
529	20240216	104500	120879889	1877	1879	1879	1877	5
530	20240216	104400	120870502	1879	1875	1879	1875	8
531	20240216	104300	120855485	1879	1878	1879	1874	79
532	20240216	104200	120707132	1874	1874	1874	1874	17
533	20240216	104100	120675274	1874	1874	1874	1874	17
534	20240216	104000	120643416	1879	1875	1879	1875	5
535	20240216	103900	120634037	1879	1874	1879	1873	82
536	20240216	103800	120480337	1874	1874	1874	1874	20
537	20240216	103700	120442857	1879	1879	1879	1874	62
538	20240216	103600	120326445	1879	1874	1879	1874	18
539	20240216	103500	120292708	1879	1879	1879	1874	19
540	20240216	103400	120257092	1879	1874	1879	1874	19
541	20240216	103300	120221476	1879	1874	1879	1874	369
542	20240216	103200	119529960	1879	1879	1879	1878	504
543	20240216	103100	118582946	1874	1873	1874	1873	17
544	20240216	103000	118551104	1879	1879	1879	1879	42
545	20240216	102900	118472186	1879	1876	1879	1876	22
546	20240216	102800	118430866	1879	1867	1879	1867	317
547	20240216	102700	117835617	1867	1867	1867	1867	17
548	20240216	102600	117803878	1867	1867	1867	1867	17
549	20240216	102500	117772139	1877	1877	1877	1867	36
550	20240216	102400	117704577	1867	1877	1877	1867	115
551	20240216	102300	117488872	1867	1867	1867	1867	16
552	20240216	102200	117459000	1867	1867	1867	1867	284
553	20240216	102100	116928772	1880	1880	1880	1880	100
554	20240216	102000	116740772	1880	1874	1880	1874	128
555	20240216	101900	116500344	1879	1864	1879	1864	56
556	20240216	101800	116395689	1864	1864	1864	1864	16
557	20240216	101700	116365865	1863	1863	1863	1863	0
558	20240216	101600	116365865	1863	1863	1863	1863	16
559	20240216	101500	116336057	1863	1874	1874	1862	1208
560	20240216	101400	114075549	1874	1868	1874	1868	4933
561	20240216	101300	104834560	1867	1866	1867	1866	97
562	20240216	101200	104653462	1866	1865	1868	1861	1251
563	20240216	101100	102319802	1861	1860	1863	1860	4338
564	20240216	101000	94246798	1859	1859	1859	1859	0
565	20240216	100900	94246798	1859	1859	1860	1859	740
566	20240216	100800	92870917	1859	1860	1860	1859	288
567	20240216	100700	92335238	1860	1859	1861	1859	1096
568	20240216	100600	90297570	1859	1860	1860	1859	1426
569	20240216	100500	87646336	1860	1859	1860	1859	16
570	20240216	100400	87616591	1864	1858	1865	1858	7
571	20240216	100300	87603544	1868	1857	1868	1857	19
572	20240216	100200	87568118	1857	1860	1861	1857	18
573	20240216	100100	87534682	1858	1868	1868	1858	301
574	20240216	100000	86972424	1869	1858	1869	1858	84
575	20240216	095900	86816341	1869	1860	1869	1857	274
576	20240216	095800	86307244	1872	1860	1872	1860	562
577	20240216	095700	85261912	1873	1873	1873	1873	0
578	20240216	095600	85261912	1873	1873	1873	1873	359
579	20240216	095500	84589505	1874	1870	1874	1855	15604
580	20240216	095400	55544197	1870	1873	1873	1870	1847
581	20240216	095300	52086145	1873	1877	1877	1873	3787
582	20240216	095200	44991692	1875	1875	1875	1875	1
583	20240216	095100	44989817	1875	1877	1877	1875	101
584	20240216	095000	44800242	1877	1878	1878	1877	300
585	20240216	094900	44236942	1878	1878	1878	1875	700
586	20240216	094800	42924130	1878	1878	1878	1878	0
587	20240216	094700	42924130	1878	1878	1878	1878	0
588	20240216	094600	42924130	1878	1878	1878	1875	139
589	20240216	094500	42663209	1878	1878	1878	1878	108
590	20240216	094400	42460385	1878	1878	1878	1878	49
591	20240216	094300	42368363	1878	1878	1878	1878	0
592	20240216	094200	42368363	1878	1878	1878	1878	0
593	20240216	094100	42368363	1878	1878	1878	1878	37
594	20240216	094000	42298877	1878	1878	1878	1878	4
595	20240216	093900	42291365	1878	1878	1878	1878	235
596	20240216	093800	41850035	1878	1878	1878	1878	10
597	20240216	093700	41831255	1878	1878	1878	1878	0
598	20240216	093600	41831255	1878	1878	1878	1878	0
599	20240216	093500	41831255	1878	1878	1878	1878	0
600	20240216	093400	41831255	1878	1878	1878	1878	0
601	20240216	093300	41831255	1878	1878	1878	1878	3
602	20240216	093200	41825621	1872	1872	1872	1872	100
603	20240216	093100	41638421	1872	1872	1872	1872	1
604	20240216	093000	41636549	1872	1878	1878	1872	106
605	20240216	092900	41438087	1878	1875	1878	1875	1007
606	20240216	092800	39549947	1876	1878	1878	1876	770
607	20240216	092700	38105425	1876	1876	1876	1876	1
608	20240216	092600	38103549	1876	1876	1876	1876	1
609	20240216	092500	38101673	1878	1878	1878	1878	354
610	20240216	092400	37436861	1878	1878	1878	1878	1
611	20240216	092300	37434983	1879	1880	1880	1879	309
612	20240216	092200	36854262	1880	1880	1880	1880	1
613	20240216	092100	36852382	1879	1881	1881	1879	62
614	20240216	092000	36735762	1881	1881	1881	1879	1605
615	20240216	091900	33717859	1881	1885	1885	1881	2014
616	20240216	091800	29922645	1885	1888	1888	1885	906
617	20240216	091700	28213740	1888	1888	1888	1888	1
618	20240216	091600	28211852	1888	1888	1888	1888	1
619	20240216	091500	28209964	1888	1888	1888	1888	272
620	20240216	091400	27696428	1888	1888	1888	1888	1
621	20240216	091300	27694540	1888	1888	1888	1888	1
622	20240216	091200	27692652	1888	1889	1889	1888	14
623	20240216	091100	27666207	1889	1889	1889	1889	43
624	20240216	091000	27584980	1890	1892	1892	1890	748
625	20240216	090900	26169804	1899	1888	1899	1888	3
626	20240216	090800	26164118	1888	1888	1888	1888	1
627	20240216	090700	26162230	1888	1888	1888	1888	110
628	20240216	090600	25954550	1888	1886	1888	1886	3
629	20240216	090500	25948890	1886	1895	1902	1885	5875
630	20240216	090400	14861311	1897	1898	1898	1897	75
631	20240216	090300	14718991	1898	1900	1900	1898	1623
632	20240216	090200	11635342	1902	1896	1902	1896	23
633	20240216	090100	11591635	1896	1897	1897	1896	300
634	20240216	090000	11022635	1899	1904	1904	1899	3149