KissMeData/154040/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202300	85639978	1863	1863	1863	1863	345
3	20240214	202200	85639978	1863	1863	1863	1863	0
4	20240214	202100	85639978	1863	1863	1863	1863	0
5	20240214	202000	85639978	1863	1863	1863	1863	0
6	20240214	201900	85639978	1863	1863	1863	1863	0
7	20240214	201800	85639978	1863	1863	1863	1863	0
8	20240214	201700	85639978	1863	1863	1863	1863	0
9	20240214	201600	85639978	1863	1863	1863	1863	0
10	20240214	201500	85639978	1863	1863	1863	1863	0
11	20240214	201400	85639978	1863	1863	1863	1863	0
12	20240214	201300	85639978	1863	1863	1863	1863	0
13	20240214	201200	85639978	1863	1863	1863	1863	0
14	20240214	201100	85639978	1863	1863	1863	1863	0
15	20240214	201000	85639978	1863	1863	1863	1863	0
16	20240214	200900	85639978	1863	1863	1863	1863	0
17	20240214	200800	85639978	1863	1863	1863	1863	0
18	20240214	200700	85639978	1863	1863	1863	1863	0
19	20240214	200600	85639978	1863	1863	1863	1863	0
20	20240214	200500	85639978	1863	1863	1863	1863	0
21	20240214	200400	85639978	1863	1863	1863	1863	0
22	20240214	200300	85639978	1863	1863	1863	1863	0
23	20240214	200200	85639978	1863	1863	1863	1863	0
24	20240214	200100	85639978	1863	1863	1863	1863	0
25	20240214	200000	85639978	1863	1863	1863	1863	0
26	20240214	195900	85639978	1863	1863	1863	1863	0
27	20240214	195800	85639978	1863	1863	1863	1863	0
28	20240214	195700	85639978	1863	1863	1863	1863	0
29	20240214	195600	85639978	1863	1863	1863	1863	0
30	20240214	195500	85639978	1863	1863	1863	1863	0
31	20240214	195400	85639978	1863	1863	1863	1863	0
32	20240214	195300	85639978	1863	1863	1863	1863	345
33	20240214	195200	85639978	1863	1863	1863	1863	0
34	20240214	195100	85639978	1863	1863	1863	1863	0
35	20240214	195000	85639978	1863	1863	1863	1863	0
36	20240214	194900	85639978	1863	1863	1863	1863	0
37	20240214	194800	85639978	1863	1863	1863	1863	0
38	20240214	194700	85639978	1863	1863	1863	1863	0
39	20240214	194600	85639978	1863	1863	1863	1863	0
40	20240214	194500	85639978	1863	1863	1863	1863	0
41	20240214	194400	85639978	1863	1863	1863	1863	0
42	20240214	194300	85639978	1863	1863	1863	1863	0
43	20240214	194200	85639978	1863	1863	1863	1863	0
44	20240214	194100	85639978	1863	1863	1863	1863	0
45	20240214	194000	85639978	1863	1863	1863	1863	0
46	20240214	193900	85639978	1863	1863	1863	1863	0
47	20240214	193800	85639978	1863	1863	1863	1863	0
48	20240214	193700	85639978	1863	1863	1863	1863	0
49	20240214	193600	85639978	1863	1863	1863	1863	0
50	20240214	193500	85639978	1863	1863	1863	1863	0
51	20240214	193400	85639978	1863	1863	1863	1863	0
52	20240214	193300	85639978	1863	1863	1863	1863	0
53	20240214	193200	85639978	1863	1863	1863	1863	0
54	20240214	193100	85639978	1863	1863	1863	1863	0
55	20240214	193000	85639978	1863	1863	1863	1863	0
56	20240214	192900	85639978	1863	1863	1863	1863	0
57	20240214	192800	85639978	1863	1863	1863	1863	0
58	20240214	192700	85639978	1863	1863	1863	1863	0
59	20240214	192600	85639978	1863	1863	1863	1863	0
60	20240214	192500	85639978	1863	1863	1863	1863	0
61	20240214	192400	85639978	1863	1863	1863	1863	0
62	20240214	192300	85639978	1863	1863	1863	1863	345
63	20240214	192200	85639978	1863	1863	1863	1863	0
64	20240214	192100	85639978	1863	1863	1863	1863	0
65	20240214	192000	85639978	1863	1863	1863	1863	0
66	20240214	191900	85639978	1863	1863	1863	1863	0
67	20240214	191800	85639978	1863	1863	1863	1863	0
68	20240214	191700	85639978	1863	1863	1863	1863	0
69	20240214	191600	85639978	1863	1863	1863	1863	0
70	20240214	191500	85639978	1863	1863	1863	1863	0
71	20240214	191400	85639978	1863	1863	1863	1863	0
72	20240214	191300	85639978	1863	1863	1863	1863	0
73	20240214	191200	85639978	1863	1863	1863	1863	0
74	20240214	191100	85639978	1863	1863	1863	1863	0
75	20240214	191000	85639978	1863	1863	1863	1863	0
76	20240214	190900	85639978	1863	1863	1863	1863	0
77	20240214	190800	85639978	1863	1863	1863	1863	0
78	20240214	190700	85639978	1863	1863	1863	1863	0
79	20240214	190600	85639978	1863	1863	1863	1863	0
80	20240214	190500	85639978	1863	1863	1863	1863	0
81	20240214	190400	85639978	1863	1863	1863	1863	0
82	20240214	190300	85639978	1863	1863	1863	1863	0
83	20240214	190200	85639978	1863	1863	1863	1863	0
84	20240214	190100	85639978	1863	1863	1863	1863	0
85	20240214	190000	85639978	1863	1863	1863	1863	0
86	20240214	185900	85639978	1863	1863	1863	1863	0
87	20240214	185800	85639978	1863	1863	1863	1863	0
88	20240214	185700	85639978	1863	1863	1863	1863	0
89	20240214	185600	85639978	1863	1863	1863	1863	0
90	20240214	185500	85639978	1863	1863	1863	1863	0
91	20240214	185400	85639978	1863	1863	1863	1863	0
92	20240214	185300	85639978	1863	1863	1863	1863	345
93	20240214	185200	85639978	1863	1863	1863	1863	0
94	20240214	185100	85639978	1863	1863	1863	1863	0
95	20240214	185000	85639978	1863	1863	1863	1863	0
96	20240214	184900	85639978	1863	1863	1863	1863	0
97	20240214	184800	85639978	1863	1863	1863	1863	0
98	20240214	184700	85639978	1863	1863	1863	1863	0
99	20240214	184600	85639978	1863	1863	1863	1863	0
100	20240214	184500	85639978	1863	1863	1863	1863	0
101	20240214	184400	85639978	1863	1863	1863	1863	0
102	20240214	184300	85639978	1863	1863	1863	1863	0
103	20240214	184200	85639978	1863	1863	1863	1863	0
104	20240214	184100	85639978	1863	1863	1863	1863	0
105	20240214	184000	85639978	1863	1863	1863	1863	0
106	20240214	183900	85639978	1863	1863	1863	1863	0
107	20240214	183800	85639978	1863	1863	1863	1863	0
108	20240214	183700	85639978	1863	1863	1863	1863	0
109	20240214	183600	85639978	1863	1863	1863	1863	0
110	20240214	183500	85639978	1863	1863	1863	1863	0
111	20240214	183400	85639978	1863	1863	1863	1863	0
112	20240214	183300	85639978	1863	1863	1863	1863	0
113	20240214	183200	85639978	1863	1863	1863	1863	0
114	20240214	183100	85639978	1863	1863	1863	1863	0
115	20240214	183000	85639978	1863	1863	1863	1863	0
116	20240214	182900	85639978	1863	1863	1863	1863	0
117	20240214	182800	85639978	1863	1863	1863	1863	0
118	20240214	182700	85639978	1863	1863	1863	1863	0
119	20240214	182600	85639978	1863	1863	1863	1863	0
120	20240214	182500	85639978	1863	1863	1863	1863	0
121	20240214	182400	85639978	1863	1863	1863	1863	0
122	20240214	182300	85639978	1863	1863	1863	1863	345
123	20240214	182200	85639978	1863	1863	1863	1863	0
124	20240214	182100	85639978	1863	1863	1863	1863	0
125	20240214	182000	85639978	1863	1863	1863	1863	0
126	20240214	181900	85639978	1863	1863	1863	1863	0
127	20240214	181800	85639978	1863	1863	1863	1863	0
128	20240214	181700	85639978	1863	1863	1863	1863	0
129	20240214	181600	85639978	1863	1863	1863	1863	0
130	20240214	181500	85639978	1863	1863	1863	1863	0
131	20240214	181400	85639978	1863	1863	1863	1863	0
132	20240214	181300	85639978	1863	1863	1863	1863	0
133	20240214	181200	85639978	1863	1863	1863	1863	0
134	20240214	181100	85639978	1863	1863	1863	1863	0
135	20240214	181000	85639978	1863	1863	1863	1863	0
136	20240214	180900	85639978	1863	1863	1863	1863	0
137	20240214	180800	85639978	1863	1863	1863	1863	0
138	20240214	180700	85639978	1863	1863	1863	1863	0
139	20240214	180600	85639978	1863	1863	1863	1863	0
140	20240214	180500	85639978	1863	1863	1863	1863	0
141	20240214	180400	85639978	1863	1863	1863	1863	0
142	20240214	180300	85639978	1863	1863	1863	1863	0
143	20240214	180200	85639978	1863	1863	1863	1863	0
144	20240214	180100	85639978	1863	1863	1863	1863	0
145	20240214	180000	85639978	1863	1863	1863	1863	0
146	20240214	175900	85639978	1863	1863	1863	1863	0
147	20240214	175800	85639978	1863	1863	1863	1863	0
148	20240214	175700	85639978	1863	1863	1863	1863	0
149	20240214	175600	85639978	1863	1863	1863	1863	0
150	20240214	175500	85639978	1863	1863	1863	1863	0
151	20240214	175400	85639978	1863	1863	1863	1863	0
152	20240214	175300	85639978	1863	1863	1863	1863	345
153	20240214	175200	85639978	1863	1863	1863	1863	0
154	20240214	175100	85639978	1863	1863	1863	1863	0
155	20240214	175000	85639978	1863	1863	1863	1863	0
156	20240214	174900	85639978	1863	1863	1863	1863	0
157	20240214	174800	85639978	1863	1863	1863	1863	0
158	20240214	174700	85639978	1863	1863	1863	1863	0
159	20240214	174600	85639978	1863	1863	1863	1863	0
160	20240214	174500	85639978	1863	1863	1863	1863	0
161	20240214	174400	85639978	1863	1863	1863	1863	0
162	20240214	174300	85639978	1863	1863	1863	1863	0
163	20240214	174200	85639978	1863	1863	1863	1863	0
164	20240214	174100	85639978	1863	1863	1863	1863	0
165	20240214	174000	85639978	1863	1863	1863	1863	0
166	20240214	173900	85639978	1863	1863	1863	1863	0
167	20240214	173800	85639978	1863	1863	1863	1863	0
168	20240214	173700	85639978	1863	1863	1863	1863	0
169	20240214	173600	85639978	1863	1863	1863	1863	0
170	20240214	173500	85639978	1863	1863	1863	1863	0
171	20240214	173400	85639978	1863	1863	1863	1863	0
172	20240214	173300	85639978	1863	1863	1863	1863	0
173	20240214	173200	85639978	1863	1863	1863	1863	0
174	20240214	173100	85639978	1863	1863	1863	1863	0
175	20240214	173000	85639978	1863	1863	1863	1863	0
176	20240214	172900	85639978	1863	1863	1863	1863	0
177	20240214	172800	85639978	1863	1863	1863	1863	0
178	20240214	172700	85639978	1863	1863	1863	1863	0
179	20240214	172600	85639978	1863	1863	1863	1863	0
180	20240214	172500	85639978	1863	1863	1863	1863	0
181	20240214	172400	85639978	1863	1863	1863	1863	0
182	20240214	172300	85639978	1863	1863	1863	1863	345
183	20240214	172200	85639978	1863	1863	1863	1863	0
184	20240214	172100	85639978	1863	1863	1863	1863	0
185	20240214	172000	85639978	1863	1863	1863	1863	0
186	20240214	171900	85639978	1863	1863	1863	1863	0
187	20240214	171800	85639978	1863	1863	1863	1863	0
188	20240214	171700	85639978	1863	1863	1863	1863	0
189	20240214	171600	85639978	1863	1863	1863	1863	0
190	20240214	171500	85639978	1863	1863	1863	1863	0
191	20240214	171400	85639978	1863	1863	1863	1863	0
192	20240214	171300	85639978	1863	1863	1863	1863	0
193	20240214	171200	85639978	1863	1863	1863	1863	0
194	20240214	171100	85639978	1863	1863	1863	1863	0
195	20240214	171000	85639978	1863	1863	1863	1863	0
196	20240214	170900	85639978	1863	1863	1863	1863	0
197	20240214	170800	85639978	1863	1863	1863	1863	0
198	20240214	170700	85639978	1863	1863	1863	1863	0
199	20240214	170600	85639978	1863	1863	1863	1863	0
200	20240214	170500	85639978	1863	1863	1863	1863	0
201	20240214	170400	85639978	1863	1863	1863	1863	0
202	20240214	170300	85639978	1863	1863	1863	1863	0
203	20240214	170200	85639978	1863	1863	1863	1863	0
204	20240214	170100	85639978	1863	1863	1863	1863	0
205	20240214	170000	85639978	1863	1863	1863	1863	0
206	20240214	165900	85639978	1863	1863	1863	1863	0
207	20240214	165800	85639978	1863	1863	1863	1863	0
208	20240214	165700	85639978	1863	1863	1863	1863	0
209	20240214	165600	85639978	1863	1863	1863	1863	0
210	20240214	165500	85639978	1863	1863	1863	1863	0
211	20240214	165400	85639978	1863	1863	1863	1863	0
212	20240214	165300	85639978	1863	1863	1863	1863	345
213	20240214	165200	85639978	1863	1863	1863	1863	0
214	20240214	165100	85639978	1863	1863	1863	1863	0
215	20240214	165000	85639978	1863	1863	1863	1863	0
216	20240214	164900	85639978	1863	1863	1863	1863	0
217	20240214	164800	85639978	1863	1863	1863	1863	0
218	20240214	164700	85639978	1863	1863	1863	1863	0
219	20240214	164600	85639978	1863	1863	1863	1863	0
220	20240214	164500	85639978	1863	1863	1863	1863	0
221	20240214	164400	85639978	1863	1863	1863	1863	0
222	20240214	164300	85639978	1863	1863	1863	1863	0
223	20240214	164200	85639978	1863	1863	1863	1863	0
224	20240214	164100	85639978	1863	1863	1863	1863	0
225	20240214	164000	85639978	1863	1863	1863	1863	0
226	20240214	163900	85639978	1863	1863	1863	1863	0
227	20240214	163800	85639978	1863	1863	1863	1863	0
228	20240214	163700	85639978	1863	1863	1863	1863	0
229	20240214	163600	85639978	1863	1863	1863	1863	0
230	20240214	163500	85639978	1863	1863	1863	1863	0
231	20240214	163400	85639978	1863	1863	1863	1863	0
232	20240214	163300	85639978	1863	1863	1863	1863	0
233	20240214	163200	85639978	1863	1863	1863	1863	0
234	20240214	163100	85639978	1863	1863	1863	1863	0
235	20240214	163000	85639978	1863	1863	1863	1863	0
236	20240214	162900	85639978	1863	1863	1863	1863	0
237	20240214	162800	85639978	1863	1863	1863	1863	0
238	20240214	162700	85639978	1863	1863	1863	1863	0
239	20240214	162600	85639978	1863	1863	1863	1863	0
240	20240214	162500	85639978	1863	1863	1863	1863	0
241	20240214	162400	85639978	1863	1863	1863	1863	0
242	20240214	162300	85639978	1863	1863	1863	1863	345
243	20240214	162200	85639978	1863	1863	1863	1863	0
244	20240214	162100	85639978	1863	1863	1863	1863	0
245	20240214	162000	85639978	1863	1863	1863	1863	0
246	20240214	161900	85639978	1863	1863	1863	1863	0
247	20240214	161800	85639978	1863	1863	1863	1863	0
248	20240214	161700	85639978	1863	1863	1863	1863	0
249	20240214	161600	85639978	1863	1863	1863	1863	0
250	20240214	161500	85639978	1863	1863	1863	1863	0
251	20240214	161400	85639978	1863	1863	1863	1863	0
252	20240214	161300	85639978	1863	1863	1863	1863	0
253	20240214	161200	85639978	1863	1863	1863	1863	0
254	20240214	161100	85639978	1863	1863	1863	1863	0
255	20240214	161000	85639978	1863	1863	1863	1863	0
256	20240214	160900	85639978	1863	1863	1863	1863	0
257	20240214	160800	85639978	1863	1863	1863	1863	0
258	20240214	160700	85639978	1863	1863	1863	1863	0
259	20240214	160600	85639978	1863	1863	1863	1863	0
260	20240214	160500	85639978	1863	1863	1863	1863	0
261	20240214	160400	85639978	1863	1863	1863	1863	0
262	20240214	160300	85639978	1863	1863	1863	1863	0
263	20240214	160200	85639978	1863	1863	1863	1863	0
264	20240214	160100	85639978	1863	1863	1863	1863	0
265	20240214	160000	85639978	1863	1863	1863	1863	0
266	20240214	155900	85639978	1863	1863	1863	1863	0
267	20240214	155800	85639978	1863	1863	1863	1863	0
268	20240214	155700	85639978	1863	1863	1863	1863	0
269	20240214	155600	85639978	1863	1863	1863	1863	0
270	20240214	155500	85639978	1863	1863	1863	1863	0
271	20240214	155400	85639978	1863	1863	1863	1863	0
272	20240214	155300	85639978	1863	1863	1863	1863	345
273	20240214	155200	85639978	1863	1863	1863	1863	0
274	20240214	155100	85639978	1863	1863	1863	1863	0
275	20240214	155000	85639978	1863	1863	1863	1863	0
276	20240214	154900	85639978	1863	1863	1863	1863	0
277	20240214	154800	85639978	1863	1863	1863	1863	0
278	20240214	154700	85639978	1863	1863	1863	1863	0
279	20240214	154600	85639978	1863	1863	1863	1863	0
280	20240214	154500	85639978	1863	1863	1863	1863	0
281	20240214	154400	85639978	1863	1863	1863	1863	0
282	20240214	154300	85639978	1863	1863	1863	1863	0
283	20240214	154200	85639978	1863	1863	1863	1863	0
284	20240214	154100	85639978	1863	1863	1863	1863	0
285	20240214	154000	85639978	1863	1863	1863	1863	0
286	20240214	153900	85639978	1863	1863	1863	1863	0
287	20240214	153800	85639978	1863	1863	1863	1863	0
288	20240214	153700	85639978	1863	1863	1863	1863	0
289	20240214	153600	85639978	1863	1863	1863	1863	0
290	20240214	153500	85639978	1863	1863	1863	1863	0
291	20240214	153400	85639978	1863	1863	1863	1863	0
292	20240214	153300	85639978	1863	1863	1863	1863	0
293	20240214	153200	85639978	1863	1863	1863	1863	0
294	20240214	153100	85639978	1863	1863	1863	1863	0
295	20240214	153000	85639978	1863	1863	1863	1863	345
296	20240214	152900	84997243	1865	1865	1865	1865	0
297	20240214	152800	84997243	1865	1865	1865	1865	0
298	20240214	152700	84997243	1865	1865	1865	1865	0
299	20240214	152600	84997243	1865	1865	1865	1865	0
300	20240214	152500	84997243	1865	1865	1865	1865	0
301	20240214	152400	84997243	1865	1865	1865	1865	0
302	20240214	152300	84997243	1865	1865	1865	1865	0
303	20240214	152200	84997243	1865	1865	1865	1865	0
304	20240214	152100	84997243	1865	1865	1865	1865	0
305	20240214	152000	84997243	1865	1865	1865	1865	0
306	20240214	151900	84997243	1865	1865	1865	1865	0
307	20240214	151800	84997243	1865	1865	1865	1865	0
308	20240214	151700	84997243	1865	1865	1865	1865	0
309	20240214	151600	84997243	1865	1865	1865	1865	0
310	20240214	151500	84997243	1865	1865	1865	1865	0
311	20240214	151400	84997243	1865	1865	1865	1865	0
312	20240214	151300	84997243	1865	1865	1865	1865	0
313	20240214	151200	84997243	1865	1865	1865	1865	0
314	20240214	151100	84997243	1865	1865	1865	1865	0
315	20240214	151000	84997243	1865	1865	1865	1865	0
316	20240214	150900	84997243	1865	1865	1865	1865	0
317	20240214	150800	84997243	1865	1864	1865	1864	100
318	20240214	150700	84810823	1865	1865	1865	1865	0
319	20240214	150600	84810823	1865	1865	1865	1865	0
320	20240214	150500	84810823	1865	1865	1865	1865	0
321	20240214	150400	84810823	1865	1865	1865	1865	0
322	20240214	150300	84810823	1865	1865	1865	1865	0
323	20240214	150200	84810823	1865	1865	1865	1865	0
324	20240214	150100	84810823	1865	1865	1865	1865	1
325	20240214	150000	84808958	1865	1865	1865	1865	0
326	20240214	145900	84808958	1865	1860	1865	1860	300
327	20240214	145800	84250913	1855	1855	1855	1855	1581
328	20240214	145700	81318158	1855	1855	1855	1855	0
329	20240214	145600	81318158	1855	1855	1855	1855	1
330	20240214	145500	81316303	1855	1855	1855	1855	0
331	20240214	145400	81316303	1855	1855	1855	1855	18
332	20240214	145300	81282913	1855	1855	1855	1855	1
333	20240214	145200	81281058	1855	1855	1855	1855	1698
334	20240214	145100	78131268	1855	1855	1855	1855	0
335	20240214	145000	78131268	1855	1855	1855	1855	0
336	20240214	144900	78131268	1855	1855	1855	1855	0
337	20240214	144800	78131268	1855	1855	1855	1855	0
338	20240214	144700	78131268	1855	1855	1855	1855	0
339	20240214	144600	78131268	1855	1855	1855	1855	0
340	20240214	144500	78131268	1855	1855	1855	1855	0
341	20240214	144400	78131268	1855	1855	1855	1855	0
342	20240214	144300	78131268	1855	1855	1855	1855	0
343	20240214	144200	78131268	1855	1855	1855	1855	1
344	20240214	144100	78129413	1855	1855	1855	1855	0
345	20240214	144000	78129413	1855	1854	1855	1854	3826
346	20240214	143900	71032323	1855	1855	1855	1855	0
347	20240214	143800	71032323	1855	1855	1855	1855	0
348	20240214	143700	71032323	1855	1855	1855	1855	508
349	20240214	143600	70089983	1855	1855	1855	1855	1
350	20240214	143500	70088128	1854	1854	1854	1854	0
351	20240214	143400	70088128	1854	1855	1855	1854	1404
352	20240214	143300	67483712	1854	1854	1854	1854	4
353	20240214	143200	67476296	1853	1853	1853	1853	0
354	20240214	143100	67476296	1853	1853	1853	1853	0
355	20240214	143000	67476296	1853	1853	1853	1853	0
356	20240214	142900	67476296	1853	1853	1853	1853	1
357	20240214	142800	67474443	1852	1852	1852	1852	0
358	20240214	142700	67474443	1852	1852	1852	1852	0
359	20240214	142600	67474443	1852	1852	1852	1852	4
360	20240214	142500	67467035	1852	1852	1852	1852	4
361	20240214	142400	67459627	1852	1852	1852	1852	13
362	20240214	142300	67435551	1852	1853	1853	1852	41
363	20240214	142200	67359581	1854	1854	1854	1854	0
364	20240214	142100	67359581	1854	1854	1854	1854	1
365	20240214	142000	67357727	1853	1853	1853	1853	4
366	20240214	141900	67350315	1854	1854	1854	1854	0
367	20240214	141800	67350315	1854	1854	1854	1854	0
368	20240214	141700	67350315	1854	1854	1854	1854	0
369	20240214	141600	67350315	1854	1854	1854	1854	1
370	20240214	141500	67348461	1853	1853	1853	1853	4
371	20240214	141400	67341049	1854	1854	1854	1854	0
372	20240214	141300	67341049	1854	1854	1854	1854	0
373	20240214	141200	67341049	1854	1854	1854	1854	0
374	20240214	141100	67341049	1854	1853	1854	1853	5
375	20240214	141000	67331783	1853	1853	1853	1853	0
376	20240214	140900	67331783	1853	1853	1853	1853	0
377	20240214	140800	67331783	1853	1853	1853	1853	2
378	20240214	140700	67328077	1853	1853	1853	1853	0
379	20240214	140600	67328077	1853	1854	1854	1853	3
380	20240214	140500	67322517	1853	1853	1853	1853	4
381	20240214	140400	67315105	1853	1855	1855	1853	7
382	20240214	140300	67302126	1855	1855	1855	1855	5
383	20240214	140200	67292851	1853	1853	1853	1853	243
384	20240214	140100	66842572	1853	1853	1853	1853	0
385	20240214	140000	66842572	1853	1852	1853	1852	5
386	20240214	135900	66833311	1853	1853	1853	1853	0
387	20240214	135800	66833311	1853	1853	1853	1853	0
388	20240214	135700	66833311	1853	1853	1853	1853	0
389	20240214	135600	66833311	1853	1853	1853	1853	0
390	20240214	135500	66833311	1853	1853	1853	1853	75
391	20240214	135400	66694336	1855	1855	1855	1855	0
392	20240214	135300	66694336	1855	1855	1855	1855	0
393	20240214	135200	66694336	1855	1855	1855	1855	4
394	20240214	135100	66686916	1854	1854	1854	1854	0
395	20240214	135000	66686916	1854	1854	1854	1854	0
396	20240214	134900	66686916	1854	1854	1854	1854	0
397	20240214	134800	66686916	1854	1854	1854	1854	0
398	20240214	134700	66686916	1854	1854	1854	1854	0
399	20240214	134600	66686916	1854	1854	1854	1854	0
400	20240214	134500	66686916	1854	1854	1854	1854	5
401	20240214	134400	66677646	1855	1854	1855	1854	159
402	20240214	134300	66382856	1854	1854	1854	1854	5
403	20240214	134200	66373586	1854	1854	1854	1854	150
404	20240214	134100	66095486	1854	1854	1854	1854	1
405	20240214	134000	66093632	1854	1854	1854	1854	0
406	20240214	133900	66093632	1854	1854	1854	1854	0
407	20240214	133800	66093632	1854	1854	1854	1854	0
408	20240214	133700	66093632	1854	1854	1854	1854	0
409	20240214	133600	66093632	1854	1854	1854	1854	100
410	20240214	133500	65908232	1854	1854	1854	1854	100
411	20240214	133400	65722832	1854	1854	1854	1854	0
412	20240214	133300	65722832	1854	1854	1854	1854	0
413	20240214	133200	65722832	1854	1854	1854	1854	0
414	20240214	133100	65722832	1854	1854	1854	1854	0
415	20240214	133000	65722832	1854	1854	1854	1854	0
416	20240214	132900	65722832	1854	1854	1854	1854	0
417	20240214	132800	65722832	1854	1854	1854	1854	0
418	20240214	132700	65722832	1854	1854	1854	1854	0
419	20240214	132600	65722832	1854	1854	1854	1854	0
420	20240214	132500	65722832	1854	1854	1854	1854	0
421	20240214	132400	65722832	1854	1854	1854	1854	0
422	20240214	132300	65722832	1854	1854	1854	1854	0
423	20240214	132200	65722832	1854	1854	1854	1854	0
424	20240214	132100	65722832	1854	1854	1854	1854	2
425	20240214	132000	65719124	1854	1854	1854	1854	0
426	20240214	131900	65719124	1854	1854	1854	1854	0
427	20240214	131800	65719124	1854	1854	1854	1854	0
428	20240214	131700	65719124	1854	1854	1854	1854	0
429	20240214	131600	65719124	1854	1854	1854	1854	1
430	20240214	131500	65717270	1853	1853	1853	1853	0
431	20240214	131400	65717270	1853	1853	1853	1853	0
432	20240214	131300	65717270	1853	1853	1853	1853	2
433	20240214	131200	65713564	1853	1854	1854	1853	59
434	20240214	131100	65604183	1854	1854	1854	1854	5
435	20240214	131000	65594913	1855	1855	1855	1855	0
436	20240214	130900	65594913	1855	1855	1855	1855	0
437	20240214	130800	65594913	1855	1855	1855	1855	0
438	20240214	130700	65594913	1855	1853	1855	1853	2
439	20240214	130600	65591205	1855	1855	1855	1855	0
440	20240214	130500	65591205	1855	1855	1855	1855	0
441	20240214	130400	65591205	1855	1853	1855	1852	5
442	20240214	130300	65581940	1855	1855	1855	1855	0
443	20240214	130200	65581940	1855	1855	1855	1855	0
444	20240214	130100	65581940	1855	1855	1855	1855	0
445	20240214	130000	65581940	1855	1855	1855	1855	0
446	20240214	125900	65581940	1855	1855	1855	1855	50
447	20240214	125800	65489190	1855	1855	1855	1855	0
448	20240214	125700	65489190	1855	1855	1855	1855	0
449	20240214	125600	65489190	1855	1855	1855	1855	0
450	20240214	125500	65489190	1855	1855	1855	1855	0
451	20240214	125400	65489190	1855	1855	1855	1855	0
452	20240214	125300	65489190	1855	1855	1855	1855	0
453	20240214	125200	65489190	1855	1855	1855	1855	0
454	20240214	125100	65489190	1855	1855	1855	1855	0
455	20240214	125000	65489190	1855	1855	1855	1855	0
456	20240214	124900	65489190	1855	1855	1855	1855	0
457	20240214	124800	65489190	1855	1855	1855	1855	0
458	20240214	124700	65489190	1855	1855	1855	1855	0
459	20240214	124600	65489190	1855	1855	1855	1855	0
460	20240214	124500	65489190	1855	1855	1855	1855	0
461	20240214	124400	65489190	1855	1855	1855	1855	0
462	20240214	124300	65489190	1855	1855	1855	1855	0
463	20240214	124200	65489190	1855	1855	1855	1855	0
464	20240214	124100	65489190	1855	1855	1855	1855	0
465	20240214	124000	65489190	1855	1855	1855	1855	0
466	20240214	123900	65489190	1855	1855	1855	1855	0
467	20240214	123800	65489190	1855	1855	1855	1855	0
468	20240214	123700	65489190	1855	1855	1855	1855	0
469	20240214	123600	65489190	1855	1855	1855	1855	0
470	20240214	123500	65489190	1855	1855	1855	1855	0
471	20240214	123400	65489190	1855	1855	1855	1855	0
472	20240214	123300	65489190	1855	1855	1855	1855	0
473	20240214	123200	65489190	1855	1855	1855	1855	0
474	20240214	123100	65489190	1855	1855	1855	1855	0
475	20240214	123000	65489190	1855	1855	1855	1855	0
476	20240214	122900	65489190	1855	1855	1855	1855	0
477	20240214	122800	65489190	1855	1855	1855	1855	0
478	20240214	122700	65489190	1855	1855	1855	1855	0
479	20240214	122600	65489190	1855	1855	1855	1855	0
480	20240214	122500	65489190	1855	1855	1855	1855	0
481	20240214	122400	65489190	1855	1855	1855	1855	0
482	20240214	122300	65489190	1855	1855	1855	1855	0
483	20240214	122200	65489190	1855	1855	1855	1855	0
484	20240214	122100	65489190	1855	1855	1855	1855	0
485	20240214	122000	65489190	1855	1855	1855	1855	1
486	20240214	121900	65487335	1842	1854	1854	1842	2005
487	20240214	121800	61786896	1855	1855	1855	1855	0
488	20240214	121700	61786896	1855	1855	1855	1855	0
489	20240214	121600	61786896	1855	1855	1855	1855	1
490	20240214	121500	61785041	1854	1854	1854	1854	0
491	20240214	121400	61785041	1854	1854	1854	1854	1
492	20240214	121300	61783187	1855	1855	1855	1855	1
493	20240214	121200	61781332	1854	1854	1854	1854	3
494	20240214	121100	61775770	1854	1854	1854	1854	14
495	20240214	121000	61749814	1855	1855	1855	1855	0
496	20240214	120900	61749814	1855	1855	1855	1855	0
497	20240214	120800	61749814	1855	1855	1855	1855	1
498	20240214	120700	61747959	1850	1850	1850	1850	1
499	20240214	120600	61746109	1855	1855	1855	1855	0
500	20240214	120500	61746109	1855	1855	1855	1855	0
501	20240214	120400	61746109	1855	1855	1855	1855	0
502	20240214	120300	61746109	1855	1855	1855	1855	0
503	20240214	120200	61746109	1855	1855	1855	1855	0
504	20240214	120100	61746109	1855	1854	1855	1854	55
505	20240214	120000	61644134	1855	1855	1855	1855	0
506	20240214	115900	61644134	1855	1855	1855	1855	0
507	20240214	115800	61644134	1855	1855	1855	1855	0
508	20240214	115700	61644134	1855	1855	1855	1855	0
509	20240214	115600	61644134	1855	1855	1855	1855	0
510	20240214	115500	61644134	1855	1855	1855	1855	0
511	20240214	115400	61644134	1855	1855	1855	1855	0
512	20240214	115300	61644134	1855	1855	1855	1855	0
513	20240214	115200	61644134	1855	1855	1855	1855	0
514	20240214	115100	61644134	1855	1855	1855	1855	0
515	20240214	115000	61644134	1855	1855	1855	1855	0
516	20240214	114900	61644134	1855	1854	1855	1854	1000
517	20240214	114800	59789799	1854	1846	1854	1846	1000
518	20240214	114700	57938378	1846	1846	1846	1846	0
519	20240214	114600	57938378	1846	1845	1846	1845	80
520	20240214	114500	57790756	1844	1844	1844	1844	8
521	20240214	114400	57776004	1844	1844	1844	1844	12
522	20240214	114300	57753876	1844	1844	1844	1844	0
523	20240214	114200	57753876	1844	1845	1845	1844	119
524	20240214	114100	57534340	1845	1845	1845	1845	1
525	20240214	114000	57532495	1844	1844	1844	1844	1
526	20240214	113900	57530651	1845	1845	1845	1845	0
527	20240214	113800	57530651	1845	1845	1845	1845	0
528	20240214	113700	57530651	1845	1845	1845	1845	0
529	20240214	113600	57530651	1845	1845	1845	1845	0
530	20240214	113500	57530651	1845	1845	1845	1845	0
531	20240214	113400	57530651	1845	1845	1845	1845	1
532	20240214	113300	57528806	1844	1844	1844	1844	0
533	20240214	113200	57528806	1844	1844	1844	1844	1
534	20240214	113100	57526962	1844	1844	1844	1844	0
535	20240214	113000	57526962	1844	1844	1844	1844	0
536	20240214	112900	57526962	1844	1844	1844	1844	1
537	20240214	112800	57525118	1844	1844	1844	1844	0
538	20240214	112700	57525118	1844	1844	1844	1844	0
539	20240214	112600	57525118	1844	1844	1844	1844	1
540	20240214	112500	57523274	1845	1845	1845	1845	0
541	20240214	112400	57523274	1845	1845	1845	1845	0
542	20240214	112300	57523274	1845	1845	1845	1845	0
543	20240214	112200	57523274	1845	1845	1845	1845	0
544	20240214	112100	57523274	1845	1845	1845	1845	0
545	20240214	112000	57523274	1845	1845	1845	1845	0
546	20240214	111900	57523274	1845	1845	1845	1845	0
547	20240214	111800	57523274	1845	1845	1845	1845	0
548	20240214	111700	57523274	1845	1845	1845	1845	1
549	20240214	111600	57521429	1842	1842	1842	1842	0
550	20240214	111500	57521429	1842	1842	1842	1842	0
551	20240214	111400	57521429	1842	1842	1842	1842	0
552	20240214	111300	57521429	1842	1842	1842	1842	0
553	20240214	111200	57521429	1842	1843	1843	1842	3
554	20240214	111100	57515902	1841	1841	1841	1841	0
555	20240214	111000	57515902	1841	1841	1841	1841	0
556	20240214	110900	57515902	1841	1841	1841	1841	0
557	20240214	110800	57515902	1841	1841	1841	1841	0
558	20240214	110700	57515902	1841	1841	1841	1841	0
559	20240214	110600	57515902	1841	1841	1841	1841	0
560	20240214	110500	57515902	1841	1841	1841	1841	0
561	20240214	110400	57515902	1841	1841	1841	1841	0
562	20240214	110300	57515902	1841	1841	1841	1841	0
563	20240214	110200	57515902	1841	1841	1841	1841	0
564	20240214	110100	57515902	1841	1841	1841	1841	0
565	20240214	110000	57515902	1841	1841	1841	1841	0
566	20240214	105900	57515902	1841	1841	1841	1841	0
567	20240214	105800	57515902	1841	1841	1841	1841	0
568	20240214	105700	57515902	1841	1841	1841	1841	0
569	20240214	105600	57515902	1841	1841	1841	1841	0
570	20240214	105500	57515902	1841	1841	1841	1841	0
571	20240214	105400	57515902	1841	1843	1843	1841	9
572	20240214	105300	57499330	1845	1845	1845	1845	0
573	20240214	105200	57499330	1845	1845	1845	1845	0
574	20240214	105100	57499330	1845	1845	1845	1845	0
575	20240214	105000	57499330	1845	1845	1845	1845	12
576	20240214	104900	57477190	1845	1845	1845	1845	0
577	20240214	104800	57477190	1845	1845	1845	1845	54
578	20240214	104700	57377560	1845	1845	1845	1845	0
579	20240214	104600	57377560	1845	1845	1845	1845	0
580	20240214	104500	57377560	1845	1845	1845	1845	0
581	20240214	104400	57377560	1845	1845	1845	1845	0
582	20240214	104300	57377560	1845	1845	1845	1845	1
583	20240214	104200	57375715	1838	1842	1842	1838	210
584	20240214	104100	56989659	1840	1840	1840	1840	0
585	20240214	104000	56989659	1840	1840	1840	1840	450
586	20240214	103900	56161659	1837	1837	1837	1837	0
587	20240214	103800	56161659	1837	1837	1837	1837	0
588	20240214	103700	56161659	1837	1844	1844	1837	1649
589	20240214	103600	53130098	1845	1845	1845	1845	0
590	20240214	103500	53130098	1845	1846	1846	1845	35
591	20240214	103400	53065489	1845	1845	1845	1845	0
592	20240214	103300	53065489	1845	1845	1845	1845	0
593	20240214	103200	53065489	1845	1845	1845	1845	1
594	20240214	103100	53063644	1845	1845	1845	1845	0
595	20240214	103000	53063644	1845	1845	1845	1845	150
596	20240214	102900	52786894	1845	1839	1845	1838	1938
597	20240214	102800	49222222	1838	1841	1841	1838	251
598	20240214	102700	48760609	1841	1845	1845	1841	512
599	20240214	102600	47816017	1845	1845	1845	1845	680
600	20240214	102500	46561417	1838	1838	1838	1838	1
601	20240214	102400	46559579	1837	1837	1837	1837	0
602	20240214	102300	46559579	1837	1837	1837	1837	0
603	20240214	102200	46559579	1837	1840	1840	1837	2000
604	20240214	102100	42884820	1841	1841	1841	1841	1
605	20240214	102000	42882979	1849	1849	1849	1849	0
606	20240214	101900	42882979	1849	1849	1849	1849	0
607	20240214	101800	42882979	1849	1849	1849	1849	0
608	20240214	101700	42882979	1849	1849	1849	1849	0
609	20240214	101600	42882979	1849	1849	1849	1849	0
610	20240214	101500	42882979	1849	1849	1849	1849	0
611	20240214	101400	42882979	1849	1849	1849	1849	53
612	20240214	101300	42784982	1839	1839	1839	1839	0
613	20240214	101200	42784982	1839	1839	1839	1839	0
614	20240214	101100	42784982	1839	1840	1840	1839	7
615	20240214	101000	42772107	1849	1849	1849	1849	0
616	20240214	100900	42772107	1849	1849	1849	1849	1
617	20240214	100800	42770258	1839	1839	1839	1839	0
618	20240214	100700	42770258	1839	1839	1839	1839	0
619	20240214	100600	42770258	1839	1839	1839	1839	0
620	20240214	100500	42770258	1839	1850	1850	1839	136
621	20240214	100400	42520113	1850	1841	1850	1839	1895
622	20240214	100300	39034027	1845	1845	1845	1845	136
623	20240214	100200	38783107	1847	1847	1847	1847	0
624	20240214	100100	38783107	1847	1847	1847	1847	0
625	20240214	100000	38783107	1847	1847	1847	1847	1
626	20240214	095900	38781260	1852	1852	1852	1852	0
627	20240214	095800	38781260	1852	1852	1852	1852	0
628	20240214	095700	38781260	1852	1852	1852	1852	0
629	20240214	095600	38781260	1852	1852	1852	1852	8
630	20240214	095500	38766444	1851	1851	1851	1851	0
631	20240214	095400	38766444	1851	1851	1851	1851	0
632	20240214	095300	38766444	1851	1851	1851	1851	0
633	20240214	095200	38766444	1851	1851	1851	1851	0
634	20240214	095100	38766444	1851	1851	1851	1851	0
635	20240214	095000	38766444	1851	1851	1851	1851	0
636	20240214	094900	38766444	1851	1851	1851	1851	0
637	20240214	094800	38766444	1851	1849	1851	1849	1000
638	20240214	094700	36915450	1851	1851	1851	1851	0
639	20240214	094600	36915450	1851	1850	1851	1850	107
640	20240214	094500	36717403	1853	1853	1853	1853	0
641	20240214	094400	36717403	1853	1853	1853	1853	0
642	20240214	094300	36717403	1853	1853	1853	1853	0
643	20240214	094200	36717403	1853	1853	1853	1853	20
644	20240214	094100	36680343	1854	1854	1854	1854	40
645	20240214	094000	36606183	1855	1855	1855	1855	0
646	20240214	093900	36606183	1855	1855	1855	1855	0
647	20240214	093800	36606183	1855	1855	1855	1855	0
648	20240214	093700	36606183	1855	1855	1855	1855	0
649	20240214	093600	36606183	1855	1855	1855	1855	0
650	20240214	093500	36606183	1855	1855	1855	1855	0
651	20240214	093400	36606183	1855	1855	1855	1855	0
652	20240214	093300	36606183	1855	1846	1855	1846	2000
653	20240214	093200	32898719	1841	1841	1841	1841	0
654	20240214	093100	32898719	1841	1840	1841	1840	100
655	20240214	093000	32714696	1841	1841	1841	1841	0
656	20240214	092900	32714696	1841	1841	1841	1841	0
657	20240214	092800	32714696	1841	1837	1841	1837	306
658	20240214	092700	32152570	1838	1838	1838	1838	0
659	20240214	092600	32152570	1838	1841	1841	1838	2701
660	20240214	092500	27182162	1841	1842	1842	1841	168
661	20240214	092400	26872873	1846	1846	1846	1846	0
662	20240214	092300	26872873	1846	1846	1846	1846	0
663	20240214	092200	26872873	1846	1846	1846	1846	3
664	20240214	092100	26867335	1846	1846	1846	1846	0
665	20240214	092000	26867335	1846	1846	1846	1846	0
666	20240214	091900	26867335	1846	1846	1846	1846	0
667	20240214	091800	26867335	1846	1846	1846	1846	1
668	20240214	091700	26865489	1841	1841	1841	1841	0
669	20240214	091600	26865489	1841	1841	1841	1841	5
670	20240214	091500	26856284	1841	1841	1841	1841	43
671	20240214	091400	26777121	1841	1841	1841	1841	2218
672	20240214	091300	22693783	1841	1841	1841	1841	556
673	20240214	091200	21670187	1838	1838	1838	1838	0
674	20240214	091100	21670187	1838	1838	1838	1838	0
675	20240214	091000	21670187	1838	1838	1838	1838	0
676	20240214	090900	21670187	1838	1838	1838	1838	1
677	20240214	090800	21668349	1838	1838	1840	1838	147
678	20240214	090700	21398161	1853	1838	1853	1838	12
679	20240214	090600	21376090	1853	1853	1853	1853	11
680	20240214	090500	21355707	1853	1838	1853	1837	232
681	20240214	090400	20929390	1838	1838	1838	1838	1263
682	20240214	090300	18607996	1837	1839	1839	1837	500
683	20240214	090200	17689108	1837	1837	1837	1837	594
684	20240214	090100	16597930	1837	1838	1838	1837	2669
685	20240214	090000	11694896	1843	1854	1854	1843	6301