KissMeData/335870/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210900	40880942	1576	1576	1576	1576	1602
3	20240216	210800	40880942	1576	1576	1576	1576	0
4	20240216	210700	40880942	1576	1576	1576	1576	0
5	20240216	210600	40880942	1576	1576	1576	1576	0
6	20240216	210500	40880942	1576	1576	1576	1576	0
7	20240216	210400	40880942	1576	1576	1576	1576	0
8	20240216	210300	40880942	1576	1576	1576	1576	0
9	20240216	210200	40880942	1576	1576	1576	1576	0
10	20240216	210100	40880942	1576	1576	1576	1576	0
11	20240216	210000	40880942	1576	1576	1576	1576	0
12	20240216	205900	40880942	1576	1576	1576	1576	0
13	20240216	205800	40880942	1576	1576	1576	1576	0
14	20240216	205700	40880942	1576	1576	1576	1576	0
15	20240216	205600	40880942	1576	1576	1576	1576	0
16	20240216	205500	40880942	1576	1576	1576	1576	0
17	20240216	205400	40880942	1576	1576	1576	1576	0
18	20240216	205300	40880942	1576	1576	1576	1576	0
19	20240216	205200	40880942	1576	1576	1576	1576	0
20	20240216	205100	40880942	1576	1576	1576	1576	0
21	20240216	205000	40880942	1576	1576	1576	1576	0
22	20240216	204900	40880942	1576	1576	1576	1576	0
23	20240216	204800	40880942	1576	1576	1576	1576	0
24	20240216	204700	40880942	1576	1576	1576	1576	0
25	20240216	204600	40880942	1576	1576	1576	1576	0
26	20240216	204500	40880942	1576	1576	1576	1576	0
27	20240216	204400	40880942	1576	1576	1576	1576	0
28	20240216	204300	40880942	1576	1576	1576	1576	0
29	20240216	204200	40880942	1576	1576	1576	1576	0
30	20240216	204100	40880942	1576	1576	1576	1576	0
31	20240216	204000	40880942	1576	1576	1576	1576	0
32	20240216	203900	40880942	1576	1576	1576	1576	1602
33	20240216	203800	40880942	1576	1576	1576	1576	0
34	20240216	203700	40880942	1576	1576	1576	1576	0
35	20240216	203600	40880942	1576	1576	1576	1576	0
36	20240216	203500	40880942	1576	1576	1576	1576	0
37	20240216	203400	40880942	1576	1576	1576	1576	0
38	20240216	203300	40880942	1576	1576	1576	1576	0
39	20240216	203200	40880942	1576	1576	1576	1576	0
40	20240216	203100	40880942	1576	1576	1576	1576	0
41	20240216	203000	40880942	1576	1576	1576	1576	0
42	20240216	202900	40880942	1576	1576	1576	1576	0
43	20240216	202800	40880942	1576	1576	1576	1576	0
44	20240216	202700	40880942	1576	1576	1576	1576	0
45	20240216	202600	40880942	1576	1576	1576	1576	0
46	20240216	202500	40880942	1576	1576	1576	1576	0
47	20240216	202400	40880942	1576	1576	1576	1576	0
48	20240216	202300	40880942	1576	1576	1576	1576	0
49	20240216	202200	40880942	1576	1576	1576	1576	0
50	20240216	202100	40880942	1576	1576	1576	1576	0
51	20240216	202000	40880942	1576	1576	1576	1576	0
52	20240216	201900	40880942	1576	1576	1576	1576	0
53	20240216	201800	40880942	1576	1576	1576	1576	0
54	20240216	201700	40880942	1576	1576	1576	1576	0
55	20240216	201600	40880942	1576	1576	1576	1576	0
56	20240216	201500	40880942	1576	1576	1576	1576	0
57	20240216	201400	40880942	1576	1576	1576	1576	0
58	20240216	201300	40880942	1576	1576	1576	1576	0
59	20240216	201200	40880942	1576	1576	1576	1576	0
60	20240216	201100	40880942	1576	1576	1576	1576	0
61	20240216	201000	40880942	1576	1576	1576	1576	0
62	20240216	200900	40880942	1576	1576	1576	1576	1602
63	20240216	200800	40880942	1576	1576	1576	1576	0
64	20240216	200700	40880942	1576	1576	1576	1576	0
65	20240216	200600	40880942	1576	1576	1576	1576	0
66	20240216	200500	40880942	1576	1576	1576	1576	0
67	20240216	200400	40880942	1576	1576	1576	1576	0
68	20240216	200300	40880942	1576	1576	1576	1576	0
69	20240216	200200	40880942	1576	1576	1576	1576	0
70	20240216	200100	40880942	1576	1576	1576	1576	0
71	20240216	200000	40880942	1576	1576	1576	1576	0
72	20240216	195900	40880942	1576	1576	1576	1576	0
73	20240216	195800	40880942	1576	1576	1576	1576	0
74	20240216	195700	40880942	1576	1576	1576	1576	0
75	20240216	195600	40880942	1576	1576	1576	1576	0
76	20240216	195500	40880942	1576	1576	1576	1576	0
77	20240216	195400	40880942	1576	1576	1576	1576	0
78	20240216	195300	40880942	1576	1576	1576	1576	0
79	20240216	195200	40880942	1576	1576	1576	1576	0
80	20240216	195100	40880942	1576	1576	1576	1576	0
81	20240216	195000	40880942	1576	1576	1576	1576	0
82	20240216	194900	40880942	1576	1576	1576	1576	0
83	20240216	194800	40880942	1576	1576	1576	1576	0
84	20240216	194700	40880942	1576	1576	1576	1576	0
85	20240216	194600	40880942	1576	1576	1576	1576	0
86	20240216	194500	40880942	1576	1576	1576	1576	0
87	20240216	194400	40880942	1576	1576	1576	1576	0
88	20240216	194300	40880942	1576	1576	1576	1576	0
89	20240216	194200	40880942	1576	1576	1576	1576	0
90	20240216	194100	40880942	1576	1576	1576	1576	0
91	20240216	194000	40880942	1576	1576	1576	1576	0
92	20240216	193900	40880942	1576	1576	1576	1576	1602
93	20240216	193800	40880942	1576	1576	1576	1576	0
94	20240216	193700	40880942	1576	1576	1576	1576	0
95	20240216	193600	40880942	1576	1576	1576	1576	0
96	20240216	193500	40880942	1576	1576	1576	1576	0
97	20240216	193400	40880942	1576	1576	1576	1576	0
98	20240216	193300	40880942	1576	1576	1576	1576	0
99	20240216	193200	40880942	1576	1576	1576	1576	0
100	20240216	193100	40880942	1576	1576	1576	1576	0
101	20240216	193000	40880942	1576	1576	1576	1576	0
102	20240216	192900	40880942	1576	1576	1576	1576	0
103	20240216	192800	40880942	1576	1576	1576	1576	0
104	20240216	192700	40880942	1576	1576	1576	1576	0
105	20240216	192600	40880942	1576	1576	1576	1576	0
106	20240216	192500	40880942	1576	1576	1576	1576	0
107	20240216	192400	40880942	1576	1576	1576	1576	0
108	20240216	192300	40880942	1576	1576	1576	1576	0
109	20240216	192200	40880942	1576	1576	1576	1576	0
110	20240216	192100	40880942	1576	1576	1576	1576	0
111	20240216	192000	40880942	1576	1576	1576	1576	0
112	20240216	191900	40880942	1576	1576	1576	1576	0
113	20240216	191800	40880942	1576	1576	1576	1576	0
114	20240216	191700	40880942	1576	1576	1576	1576	0
115	20240216	191600	40880942	1576	1576	1576	1576	0
116	20240216	191500	40880942	1576	1576	1576	1576	0
117	20240216	191400	40880942	1576	1576	1576	1576	0
118	20240216	191300	40880942	1576	1576	1576	1576	0
119	20240216	191200	40880942	1576	1576	1576	1576	0
120	20240216	191100	40880942	1576	1576	1576	1576	0
121	20240216	191000	40880942	1576	1576	1576	1576	0
122	20240216	190900	40880942	1576	1576	1576	1576	1602
123	20240216	190800	40880942	1576	1576	1576	1576	0
124	20240216	190700	40880942	1576	1576	1576	1576	0
125	20240216	190600	40880942	1576	1576	1576	1576	0
126	20240216	190500	40880942	1576	1576	1576	1576	0
127	20240216	190400	40880942	1576	1576	1576	1576	0
128	20240216	190300	40880942	1576	1576	1576	1576	0
129	20240216	190200	40880942	1576	1576	1576	1576	0
130	20240216	190100	40880942	1576	1576	1576	1576	0
131	20240216	190000	40880942	1576	1576	1576	1576	0
132	20240216	185900	40880942	1576	1576	1576	1576	0
133	20240216	185800	40880942	1576	1576	1576	1576	0
134	20240216	185700	40880942	1576	1576	1576	1576	0
135	20240216	185600	40880942	1576	1576	1576	1576	0
136	20240216	185500	40880942	1576	1576	1576	1576	0
137	20240216	185400	40880942	1576	1576	1576	1576	0
138	20240216	185300	40880942	1576	1576	1576	1576	0
139	20240216	185200	40880942	1576	1576	1576	1576	0
140	20240216	185100	40880942	1576	1576	1576	1576	0
141	20240216	185000	40880942	1576	1576	1576	1576	0
142	20240216	184900	40880942	1576	1576	1576	1576	0
143	20240216	184800	40880942	1576	1576	1576	1576	0
144	20240216	184700	40880942	1576	1576	1576	1576	0
145	20240216	184600	40880942	1576	1576	1576	1576	0
146	20240216	184500	40880942	1576	1576	1576	1576	0
147	20240216	184400	40880942	1576	1576	1576	1576	0
148	20240216	184300	40880942	1576	1576	1576	1576	0
149	20240216	184200	40880942	1576	1576	1576	1576	0
150	20240216	184100	40880942	1576	1576	1576	1576	0
151	20240216	184000	40880942	1576	1576	1576	1576	0
152	20240216	183900	40880942	1576	1576	1576	1576	1602
153	20240216	183800	40880942	1576	1576	1576	1576	0
154	20240216	183700	40880942	1576	1576	1576	1576	0
155	20240216	183600	40880942	1576	1576	1576	1576	0
156	20240216	183500	40880942	1576	1576	1576	1576	0
157	20240216	183400	40880942	1576	1576	1576	1576	0
158	20240216	183300	40880942	1576	1576	1576	1576	0
159	20240216	183200	40880942	1576	1576	1576	1576	0
160	20240216	183100	40880942	1576	1576	1576	1576	0
161	20240216	183000	40880942	1576	1576	1576	1576	0
162	20240216	182900	40880942	1576	1576	1576	1576	0
163	20240216	182800	40880942	1576	1576	1576	1576	0
164	20240216	182700	40880942	1576	1576	1576	1576	0
165	20240216	182600	40880942	1576	1576	1576	1576	0
166	20240216	182500	40880942	1576	1576	1576	1576	0
167	20240216	182400	40880942	1576	1576	1576	1576	0
168	20240216	182300	40880942	1576	1576	1576	1576	0
169	20240216	182200	40880942	1576	1576	1576	1576	0
170	20240216	182100	40880942	1576	1576	1576	1576	0
171	20240216	182000	40880942	1576	1576	1576	1576	0
172	20240216	181900	40880942	1576	1576	1576	1576	0
173	20240216	181800	40880942	1576	1576	1576	1576	0
174	20240216	181700	40880942	1576	1576	1576	1576	0
175	20240216	181600	40880942	1576	1576	1576	1576	0
176	20240216	181500	40880942	1576	1576	1576	1576	0
177	20240216	181400	40880942	1576	1576	1576	1576	0
178	20240216	181300	40880942	1576	1576	1576	1576	0
179	20240216	181200	40880942	1576	1576	1576	1576	0
180	20240216	181100	40880942	1576	1576	1576	1576	0
181	20240216	181000	40880942	1576	1576	1576	1576	0
182	20240216	180900	40880942	1576	1576	1576	1576	1602
183	20240216	180800	40880942	1576	1576	1576	1576	0
184	20240216	180700	40880942	1576	1576	1576	1576	0
185	20240216	180600	40880942	1576	1576	1576	1576	0
186	20240216	180500	40880942	1576	1576	1576	1576	0
187	20240216	180400	40880942	1576	1576	1576	1576	0
188	20240216	180300	40880942	1576	1576	1576	1576	0
189	20240216	180200	40880942	1576	1576	1576	1576	0
190	20240216	180100	40880942	1576	1576	1576	1576	0
191	20240216	180000	40880942	1576	1576	1576	1576	0
192	20240216	175900	40880942	1576	1576	1576	1576	0
193	20240216	175800	40880942	1576	1576	1576	1576	0
194	20240216	175700	40880942	1576	1576	1576	1576	0
195	20240216	175600	40880942	1576	1576	1576	1576	0
196	20240216	175500	40880942	1576	1576	1576	1576	0
197	20240216	175400	40880942	1576	1576	1576	1576	0
198	20240216	175300	40880942	1576	1576	1576	1576	0
199	20240216	175200	40880942	1576	1576	1576	1576	0
200	20240216	175100	40880942	1576	1576	1576	1576	0
201	20240216	175000	40880942	1576	1576	1576	1576	0
202	20240216	174900	40880942	1576	1576	1576	1576	0
203	20240216	174800	40880942	1576	1576	1576	1576	0
204	20240216	174700	40880942	1576	1576	1576	1576	0
205	20240216	174600	40880942	1576	1576	1576	1576	0
206	20240216	174500	40880942	1576	1576	1576	1576	0
207	20240216	174400	40880942	1576	1576	1576	1576	0
208	20240216	174300	40880942	1576	1576	1576	1576	0
209	20240216	174200	40880942	1576	1576	1576	1576	0
210	20240216	174100	40880942	1576	1576	1576	1576	0
211	20240216	174000	40880942	1576	1576	1576	1576	0
212	20240216	173900	40880942	1576	1576	1576	1576	1602
213	20240216	173800	40880942	1576	1576	1576	1576	0
214	20240216	173700	40880942	1576	1576	1576	1576	0
215	20240216	173600	40880942	1576	1576	1576	1576	0
216	20240216	173500	40880942	1576	1576	1576	1576	0
217	20240216	173400	40880942	1576	1576	1576	1576	0
218	20240216	173300	40880942	1576	1576	1576	1576	0
219	20240216	173200	40880942	1576	1576	1576	1576	0
220	20240216	173100	40880942	1576	1576	1576	1576	0
221	20240216	173000	40880942	1576	1576	1576	1576	0
222	20240216	172900	40880942	1576	1576	1576	1576	0
223	20240216	172800	40880942	1576	1576	1576	1576	0
224	20240216	172700	40880942	1576	1576	1576	1576	0
225	20240216	172600	40880942	1576	1576	1576	1576	0
226	20240216	172500	40880942	1576	1576	1576	1576	0
227	20240216	172400	40880942	1576	1576	1576	1576	0
228	20240216	172300	40880942	1576	1576	1576	1576	0
229	20240216	172200	40880942	1576	1576	1576	1576	0
230	20240216	172100	40880942	1576	1576	1576	1576	0
231	20240216	172000	40880942	1576	1576	1576	1576	0
232	20240216	171900	40880942	1576	1576	1576	1576	0
233	20240216	171800	40880942	1576	1576	1576	1576	0
234	20240216	171700	40880942	1576	1576	1576	1576	0
235	20240216	171600	40880942	1576	1576	1576	1576	0
236	20240216	171500	40880942	1576	1576	1576	1576	0
237	20240216	171400	40880942	1576	1576	1576	1576	0
238	20240216	171300	40880942	1576	1576	1576	1576	0
239	20240216	171200	40880942	1576	1576	1576	1576	0
240	20240216	171100	40880942	1576	1576	1576	1576	0
241	20240216	171000	40880942	1576	1576	1576	1576	0
242	20240216	170900	40880942	1576	1576	1576	1576	1602
243	20240216	170800	40880942	1576	1576	1576	1576	0
244	20240216	170700	40880942	1576	1576	1576	1576	0
245	20240216	170600	40880942	1576	1576	1576	1576	0
246	20240216	170500	40880942	1576	1576	1576	1576	0
247	20240216	170400	40880942	1576	1576	1576	1576	0
248	20240216	170300	40880942	1576	1576	1576	1576	0
249	20240216	170200	40880942	1576	1576	1576	1576	0
250	20240216	170100	40880942	1576	1576	1576	1576	0
251	20240216	170000	40880942	1576	1576	1576	1576	0
252	20240216	165900	40880942	1576	1576	1576	1576	0
253	20240216	165800	40880942	1576	1576	1576	1576	0
254	20240216	165700	40880942	1576	1576	1576	1576	0
255	20240216	165600	40880942	1576	1576	1576	1576	0
256	20240216	165500	40880942	1576	1576	1576	1576	0
257	20240216	165400	40880942	1576	1576	1576	1576	0
258	20240216	165300	40880942	1576	1576	1576	1576	0
259	20240216	165200	40880942	1576	1576	1576	1576	0
260	20240216	165100	40880942	1576	1576	1576	1576	0
261	20240216	165000	40880942	1576	1576	1576	1576	0
262	20240216	164900	40880942	1576	1576	1576	1576	0
263	20240216	164800	40880942	1576	1576	1576	1576	0
264	20240216	164700	40880942	1576	1576	1576	1576	0
265	20240216	164600	40880942	1576	1576	1576	1576	0
266	20240216	164500	40880942	1576	1576	1576	1576	0
267	20240216	164400	40880942	1576	1576	1576	1576	0
268	20240216	164300	40880942	1576	1576	1576	1576	0
269	20240216	164200	40880942	1576	1576	1576	1576	0
270	20240216	164100	40880942	1576	1576	1576	1576	0
271	20240216	164000	40880942	1576	1576	1576	1576	0
272	20240216	163900	40880942	1576	1576	1576	1576	1602
273	20240216	163800	40880942	1576	1576	1576	1576	0
274	20240216	163700	40880942	1576	1576	1576	1576	0
275	20240216	163600	40880942	1576	1576	1576	1576	0
276	20240216	163500	40880942	1576	1576	1576	1576	0
277	20240216	163400	40880942	1576	1576	1576	1576	0
278	20240216	163300	40880942	1576	1576	1576	1576	0
279	20240216	163200	40880942	1576	1576	1576	1576	0
280	20240216	163100	40880942	1576	1576	1576	1576	0
281	20240216	163000	40880942	1576	1576	1576	1576	0
282	20240216	162900	40880942	1576	1576	1576	1576	0
283	20240216	162800	40880942	1576	1576	1576	1576	0
284	20240216	162700	40880942	1576	1576	1576	1576	0
285	20240216	162600	40880942	1576	1576	1576	1576	0
286	20240216	162500	40880942	1576	1576	1576	1576	0
287	20240216	162400	40880942	1576	1576	1576	1576	0
288	20240216	162300	40880942	1576	1576	1576	1576	0
289	20240216	162200	40880942	1576	1576	1576	1576	0
290	20240216	162100	40880942	1576	1576	1576	1576	0
291	20240216	162000	40880942	1576	1576	1576	1576	0
292	20240216	161900	40880942	1576	1576	1576	1576	0
293	20240216	161800	40880942	1576	1576	1576	1576	0
294	20240216	161700	40880942	1576	1576	1576	1576	0
295	20240216	161600	40880942	1576	1576	1576	1576	0
296	20240216	161500	40880942	1576	1576	1576	1576	0
297	20240216	161400	40880942	1576	1576	1576	1576	0
298	20240216	161300	40880942	1576	1576	1576	1576	0
299	20240216	161200	40880942	1576	1576	1576	1576	0
300	20240216	161100	40880942	1576	1576	1576	1576	0
301	20240216	161000	40880942	1576	1576	1576	1576	0
302	20240216	160900	40880942	1576	1576	1576	1576	1602
303	20240216	160800	40880942	1576	1576	1576	1576	0
304	20240216	160700	40880942	1576	1576	1576	1576	0
305	20240216	160600	40880942	1576	1576	1576	1576	0
306	20240216	160500	40880942	1576	1576	1576	1576	0
307	20240216	160400	40880942	1576	1576	1576	1576	0
308	20240216	160300	40880942	1576	1576	1576	1576	0
309	20240216	160200	40880942	1576	1576	1576	1576	0
310	20240216	160100	40880942	1576	1576	1576	1576	0
311	20240216	160000	40880942	1576	1576	1576	1576	0
312	20240216	155900	40880942	1576	1576	1576	1576	0
313	20240216	155800	40880942	1576	1576	1576	1576	0
314	20240216	155700	40880942	1576	1576	1576	1576	0
315	20240216	155600	40880942	1576	1576	1576	1576	0
316	20240216	155500	40880942	1576	1576	1576	1576	0
317	20240216	155400	40880942	1576	1576	1576	1576	0
318	20240216	155300	40880942	1576	1576	1576	1576	0
319	20240216	155200	40880942	1576	1576	1576	1576	0
320	20240216	155100	40880942	1576	1576	1576	1576	0
321	20240216	155000	40880942	1576	1576	1576	1576	0
322	20240216	154900	40880942	1576	1576	1576	1576	0
323	20240216	154800	40880942	1576	1576	1576	1576	0
324	20240216	154700	40880942	1576	1576	1576	1576	0
325	20240216	154600	40880942	1576	1576	1576	1576	0
326	20240216	154500	40880942	1576	1576	1576	1576	0
327	20240216	154400	40880942	1576	1576	1576	1576	0
328	20240216	154300	40880942	1576	1576	1576	1576	0
329	20240216	154200	40880942	1576	1576	1576	1576	0
330	20240216	154100	40880942	1576	1576	1576	1576	0
331	20240216	154000	40880942	1576	1576	1576	1576	0
332	20240216	153900	40880942	1576	1576	1576	1576	1602
333	20240216	153800	40880942	1576	1576	1576	1576	0
334	20240216	153700	40880942	1576	1576	1576	1576	0
335	20240216	153600	40880942	1576	1576	1576	1576	0
336	20240216	153500	40880942	1576	1576	1576	1576	0
337	20240216	153400	40880942	1576	1576	1576	1576	0
338	20240216	153300	40880942	1576	1576	1576	1576	0
339	20240216	153200	40880942	1576	1576	1576	1576	0
340	20240216	153100	40880942	1576	1576	1576	1576	0
341	20240216	153000	40880942	1576	1576	1576	1576	1602
342	20240216	152900	38356190	1576	1576	1576	1576	0
343	20240216	152800	38356190	1576	1576	1576	1576	0
344	20240216	152700	38356190	1576	1576	1576	1576	0
345	20240216	152600	38356190	1576	1576	1576	1576	0
346	20240216	152500	38356190	1576	1576	1576	1576	0
347	20240216	152400	38356190	1576	1576	1576	1576	0
348	20240216	152300	38356190	1576	1576	1576	1576	0
349	20240216	152200	38356190	1576	1576	1576	1576	0
350	20240216	152100	38356190	1576	1576	1576	1576	0
351	20240216	152000	38356190	1576	1576	1576	1576	0
352	20240216	151900	38356190	1576	1576	1576	1576	0
353	20240216	151800	38356190	1576	1576	1576	1576	1
354	20240216	151700	38354614	1576	1576	1576	1576	2
355	20240216	151600	38351462	1576	1576	1576	1576	1
356	20240216	151500	38349886	1576	1576	1576	1576	2
357	20240216	151400	38346734	1576	1576	1576	1576	1
358	20240216	151300	38345158	1576	1576	1576	1576	2
359	20240216	151200	38342006	1576	1576	1576	1576	1
360	20240216	151100	38340430	1576	1576	1576	1576	2
361	20240216	151000	38337278	1576	1576	1576	1576	1
362	20240216	150900	38335702	1576	1576	1576	1576	1
363	20240216	150800	38334126	1576	1576	1576	1576	2
364	20240216	150700	38330974	1576	1576	1576	1576	1
365	20240216	150600	38329398	1576	1576	1576	1576	2
366	20240216	150500	38326246	1576	1576	1576	1576	1
367	20240216	150400	38324670	1576	1576	1576	1576	2
368	20240216	150300	38321518	1576	1576	1576	1576	1
369	20240216	150200	38319942	1576	1576	1576	1576	2
370	20240216	150100	38316790	1576	1576	1576	1576	1
371	20240216	150000	38315214	1576	1576	1576	1576	2
372	20240216	145900	38312062	1576	1577	1577	1576	671
373	20240216	145800	37254554	1577	1577	1577	1577	1
374	20240216	145700	37252977	1577	1581	1581	1577	3
375	20240216	145600	37248242	1580	1576	1580	1576	2
376	20240216	145500	37245086	1576	1576	1576	1576	2
377	20240216	145400	37241934	1576	1576	1576	1576	1
378	20240216	145300	37240358	1576	1576	1576	1576	676
379	20240216	145200	36174982	1576	1576	1576	1576	1
380	20240216	145100	36173406	1576	1576	1576	1576	2
381	20240216	145000	36170254	1576	1576	1576	1576	1
382	20240216	144900	36168678	1576	1576	1576	1576	2
383	20240216	144800	36165526	1576	1576	1576	1576	1
384	20240216	144700	36163950	1576	1576	1576	1576	1
385	20240216	144600	36162374	1576	1576	1576	1576	2
386	20240216	144500	36159222	1576	1576	1576	1576	1
387	20240216	144400	36157646	1582	1576	1582	1576	5
388	20240216	144300	36149748	1576	1576	1576	1576	1
389	20240216	144200	36148172	1576	1576	1576	1576	2
390	20240216	144100	36145020	1576	1576	1576	1576	1
391	20240216	144000	36143444	1576	1576	1576	1576	2
392	20240216	143900	36140292	1576	1576	1576	1576	1
393	20240216	143800	36138716	1576	1576	1576	1576	2
394	20240216	143700	36135564	1576	1576	1576	1576	1
395	20240216	143600	36133988	1576	1576	1576	1576	1
396	20240216	143500	36132412	1576	1576	1576	1576	2
397	20240216	143400	36129260	1576	1576	1576	1576	1
398	20240216	143300	36127684	1576	1576	1576	1576	2
399	20240216	143200	36124532	1576	1576	1576	1576	1
400	20240216	143100	36122956	1576	1576	1576	1576	2
401	20240216	143000	36119804	1576	1576	1576	1576	1
402	20240216	142900	36118228	1576	1576	1576	1576	2
403	20240216	142800	36115076	1576	1576	1576	1576	1
404	20240216	142700	36113500	1576	1576	1576	1576	1
405	20240216	142600	36111924	1576	1576	1576	1576	2
406	20240216	142500	36108772	1576	1576	1576	1576	1
407	20240216	142400	36107196	1576	1576	1576	1576	2
408	20240216	142300	36104044	1576	1576	1576	1576	1
409	20240216	142200	36102468	1576	1576	1576	1576	2
410	20240216	142100	36099316	1576	1576	1576	1576	1
411	20240216	142000	36097740	1576	1576	1576	1576	2
412	20240216	141900	36094588	1576	1576	1576	1576	2
413	20240216	141800	36091436	1576	1576	1576	1576	2
414	20240216	141700	36088284	1576	1576	1576	1576	1
415	20240216	141600	36086708	1576	1576	1576	1576	1
416	20240216	141500	36085132	1576	1576	1576	1576	2
417	20240216	141400	36081980	1576	1576	1576	1576	1
418	20240216	141300	36080404	1576	1576	1576	1576	2
419	20240216	141200	36077252	1576	1576	1576	1576	1
420	20240216	141100	36075676	1576	1576	1576	1576	2
421	20240216	141000	36072524	1576	1576	1576	1576	1
422	20240216	140900	36070948	1576	1576	1576	1576	2
423	20240216	140800	36067796	1576	1576	1576	1576	1
424	20240216	140700	36066220	1576	1576	1576	1576	2
425	20240216	140600	36063068	1576	1576	1576	1576	1
426	20240216	140500	36061492	1576	1576	1576	1576	1
427	20240216	140400	36059916	1576	1576	1576	1576	2
428	20240216	140300	36056764	1576	1576	1576	1576	1
429	20240216	140200	36055188	1576	1576	1576	1576	2
430	20240216	140100	36052036	1576	1576	1576	1576	1
431	20240216	140000	36050460	1576	1576	1576	1576	2
432	20240216	135900	36047308	1576	1576	1576	1576	1
433	20240216	135800	36045732	1576	1576	1576	1576	2
434	20240216	135700	36042580	1576	1576	1576	1576	1
435	20240216	135600	36041004	1576	1576	1576	1576	2
436	20240216	135500	36037852	1576	1576	1576	1576	1
437	20240216	135400	36036276	1576	1577	1577	1576	239
438	20240216	135300	35659406	1577	1577	1577	1577	2
439	20240216	135200	35656252	1577	1577	1577	1577	1
440	20240216	135100	35654675	1577	1577	1577	1577	2
441	20240216	135000	35651521	1577	1577	1577	1577	1
442	20240216	134900	35649944	1577	1577	1577	1577	2
443	20240216	134800	35646790	1577	1577	1577	1577	1
444	20240216	134700	35645213	1577	1577	1577	1577	2
445	20240216	134600	35642059	1577	1577	1577	1577	1
446	20240216	134500	35640482	1577	1577	1577	1577	1
447	20240216	134400	35638905	1577	1577	1577	1577	2
448	20240216	134300	35635751	1577	1577	1577	1577	1
449	20240216	134200	35634174	1577	1577	1577	1577	2
450	20240216	134100	35631020	1577	1577	1577	1577	1
451	20240216	134000	35629443	1577	1577	1577	1577	2
452	20240216	133900	35626289	1577	1577	1577	1577	1
453	20240216	133800	35624712	1577	1577	1577	1577	2
454	20240216	133700	35621558	1577	1577	1577	1577	1
455	20240216	133600	35619981	1577	1577	1577	1577	2
456	20240216	133500	35616827	1576	1576	1576	1576	1
457	20240216	133400	35615251	1583	1576	1583	1576	5
458	20240216	133300	35607349	1576	1583	1583	1576	78
459	20240216	133200	35483889	1576	1576	1576	1576	1
460	20240216	133100	35482313	1576	1576	1576	1576	2
461	20240216	133000	35479161	1576	1576	1576	1576	1
462	20240216	132900	35477585	1576	1576	1576	1576	2
463	20240216	132800	35474433	1576	1576	1576	1576	1
464	20240216	132700	35472857	1576	1576	1576	1576	2
465	20240216	132600	35469705	1576	1576	1576	1576	1
466	20240216	132500	35468129	1576	1576	1576	1576	2
467	20240216	132400	35464977	1576	1576	1576	1576	1
468	20240216	132300	35463401	1576	1576	1576	1576	1
469	20240216	132200	35461825	1576	1576	1576	1576	2
470	20240216	132100	35458673	1576	1576	1576	1576	1
471	20240216	132000	35457097	1576	1576	1576	1576	2
472	20240216	131900	35453945	1576	1576	1576	1576	1
473	20240216	131800	35452369	1576	1576	1576	1576	2
474	20240216	131700	35449217	1576	1576	1576	1576	1
475	20240216	131600	35447641	1576	1576	1576	1576	2
476	20240216	131500	35444489	1576	1576	1576	1576	1
477	20240216	131400	35442913	1576	1576	1576	1576	2
478	20240216	131300	35439761	1576	1576	1576	1576	1
479	20240216	131200	35438185	1576	1576	1576	1576	7
480	20240216	131100	35427153	1576	1576	1576	1576	0
481	20240216	131000	35427153	1576	1576	1576	1576	0
482	20240216	130900	35427153	1576	1576	1576	1576	0
483	20240216	130800	35427153	1576	1576	1576	1576	1
484	20240216	130700	35425577	1576	1576	1576	1576	8
485	20240216	130600	35412969	1579	1579	1579	1579	0
486	20240216	130500	35412969	1579	1579	1579	1579	0
487	20240216	130400	35412969	1579	1579	1579	1579	0
488	20240216	130300	35412969	1579	1579	1579	1579	0
489	20240216	130200	35412969	1579	1579	1579	1579	0
490	20240216	130100	35412969	1579	1576	1579	1576	5
491	20240216	130000	35405086	1576	1576	1576	1576	0
492	20240216	125900	35405086	1576	1576	1576	1576	0
493	20240216	125800	35405086	1576	1576	1576	1572	42
494	20240216	125700	35338898	1571	1574	1574	1571	2845
495	20240216	125600	30868180	1576	1576	1576	1576	0
496	20240216	125500	30868180	1576	1576	1576	1576	0
497	20240216	125400	30868180	1576	1576	1576	1576	0
498	20240216	125300	30868180	1576	1576	1576	1576	0
499	20240216	125200	30868180	1576	1576	1576	1576	0
500	20240216	125100	30868180	1576	1576	1576	1576	0
501	20240216	125000	30868180	1576	1576	1576	1576	0
502	20240216	124900	30868180	1576	1576	1576	1576	0
503	20240216	124800	30868180	1576	1576	1576	1576	0
504	20240216	124700	30868180	1576	1576	1576	1576	0
505	20240216	124600	30868180	1576	1576	1576	1576	0
506	20240216	124500	30868180	1576	1576	1576	1576	0
507	20240216	124400	30868180	1576	1576	1576	1576	0
508	20240216	124300	30868180	1576	1576	1576	1576	0
509	20240216	124200	30868180	1576	1576	1576	1576	0
510	20240216	124100	30868180	1576	1576	1576	1576	0
511	20240216	124000	30868180	1576	1576	1576	1576	0
512	20240216	123900	30868180	1576	1576	1576	1576	0
513	20240216	123800	30868180	1576	1576	1576	1576	0
514	20240216	123700	30868180	1576	1576	1576	1576	0
515	20240216	123600	30868180	1576	1576	1576	1576	0
516	20240216	123500	30868180	1576	1576	1576	1576	0
517	20240216	123400	30868180	1576	1576	1576	1576	0
518	20240216	123300	30868180	1576	1576	1576	1576	0
519	20240216	123200	30868180	1576	1576	1576	1576	0
520	20240216	123100	30868180	1576	1576	1576	1576	0
521	20240216	123000	30868180	1576	1576	1576	1576	1
522	20240216	122900	30866604	1576	1576	1588	1576	9
523	20240216	122800	30852408	1576	1576	1576	1576	0
524	20240216	122700	30852408	1576	1576	1576	1576	0
525	20240216	122600	30852408	1576	1576	1576	1576	0
526	20240216	122500	30852408	1576	1576	1576	1576	0
527	20240216	122400	30852408	1576	1576	1592	1576	5
528	20240216	122300	30844497	1576	1576	1576	1576	0
529	20240216	122200	30844497	1576	1590	1590	1576	2
530	20240216	122100	30841331	1576	1576	1576	1576	4
531	20240216	122000	30835027	1576	1576	1576	1576	0
532	20240216	121900	30835027	1576	1576	1576	1576	2
533	20240216	121800	30831875	1576	1576	1576	1576	1
534	20240216	121700	30830299	1576	1576	1576	1576	0
535	20240216	121600	30830299	1576	1576	1576	1576	2
536	20240216	121500	30827147	1576	1591	1591	1576	118
537	20240216	121400	30639424	1591	1576	1591	1576	2118
538	20240216	121300	27274885	1576	1576	1576	1576	0
539	20240216	121200	27274885	1576	1576	1576	1576	0
540	20240216	121100	27274885	1576	1576	1576	1576	0
541	20240216	121000	27274885	1576	1576	1576	1576	3
542	20240216	120900	27270157	1576	1575	1576	1575	458
543	20240216	120800	26548416	1574	1574	1574	1574	0
544	20240216	120700	26548416	1574	1574	1574	1574	0
545	20240216	120600	26548416	1574	1574	1574	1574	0
546	20240216	120500	26548416	1574	1574	1574	1574	0
547	20240216	120400	26548416	1574	1574	1574	1574	0
548	20240216	120300	26548416	1574	1574	1574	1574	0
549	20240216	120200	26548416	1574	1574	1574	1574	0
550	20240216	120100	26548416	1574	1574	1574	1574	0
551	20240216	120000	26548416	1574	1574	1574	1574	0
552	20240216	115900	26548416	1574	1574	1574	1574	0
553	20240216	115800	26548416	1574	1574	1574	1574	0
554	20240216	115700	26548416	1574	1574	1574	1574	0
555	20240216	115600	26548416	1574	1574	1574	1574	0
556	20240216	115500	26548416	1574	1574	1574	1574	0
557	20240216	115400	26548416	1574	1574	1574	1574	0
558	20240216	115300	26548416	1574	1574	1574	1574	77
559	20240216	115200	26427218	1574	1574	1574	1574	0
560	20240216	115100	26427218	1574	1574	1574	1574	0
561	20240216	115000	26427218	1574	1574	1574	1574	0
562	20240216	114900	26427218	1574	1574	1574	1574	18
563	20240216	114800	26398886	1574	1574	1574	1574	10
564	20240216	114700	26383146	1576	1576	1576	1576	0
565	20240216	114600	26383146	1576	1576	1576	1576	0
566	20240216	114500	26383146	1576	1576	1576	1576	0
567	20240216	114400	26383146	1576	1576	1576	1576	0
568	20240216	114300	26383146	1576	1576	1576	1576	0
569	20240216	114200	26383146	1576	1576	1576	1576	0
570	20240216	114100	26383146	1576	1576	1576	1576	0
571	20240216	114000	26383146	1576	1576	1576	1576	0
572	20240216	113900	26383146	1576	1576	1576	1576	0
573	20240216	113800	26383146	1576	1576	1576	1576	0
574	20240216	113700	26383146	1576	1576	1576	1576	0
575	20240216	113600	26383146	1576	1576	1576	1576	0
576	20240216	113500	26383146	1576	1576	1576	1576	0
577	20240216	113400	26383146	1576	1576	1576	1576	0
578	20240216	113300	26383146	1576	1576	1576	1576	0
579	20240216	113200	26383146	1576	1576	1576	1576	0
580	20240216	113100	26383146	1576	1576	1576	1576	0
581	20240216	113000	26383146	1576	1576	1576	1576	0
582	20240216	112900	26383146	1576	1576	1576	1576	0
583	20240216	112800	26383146	1576	1576	1576	1576	0
584	20240216	112700	26383146	1576	1576	1576	1576	0
585	20240216	112600	26383146	1576	1576	1576	1576	0
586	20240216	112500	26383146	1576	1576	1576	1576	0
587	20240216	112400	26383146	1576	1576	1576	1576	0
588	20240216	112300	26383146	1576	1576	1576	1576	0
589	20240216	112200	26383146	1576	1576	1576	1576	0
590	20240216	112100	26383146	1576	1576	1576	1576	0
591	20240216	112000	26383146	1576	1576	1576	1576	0
592	20240216	111900	26383146	1576	1576	1576	1576	0
593	20240216	111800	26383146	1576	1576	1576	1576	0
594	20240216	111700	26383146	1576	1576	1576	1576	0
595	20240216	111600	26383146	1576	1576	1576	1576	0
596	20240216	111500	26383146	1576	1576	1576	1576	0
597	20240216	111400	26383146	1576	1576	1576	1576	0
598	20240216	111300	26383146	1576	1576	1576	1576	0
599	20240216	111200	26383146	1576	1576	1576	1576	0
600	20240216	111100	26383146	1576	1576	1576	1576	0
601	20240216	111000	26383146	1576	1576	1576	1576	0
602	20240216	110900	26383146	1576	1576	1576	1576	0
603	20240216	110800	26383146	1576	1576	1576	1576	0
604	20240216	110700	26383146	1576	1576	1576	1576	0
605	20240216	110600	26383146	1576	1576	1576	1576	0
606	20240216	110500	26383146	1576	1576	1576	1576	0
607	20240216	110400	26383146	1576	1576	1576	1576	0
608	20240216	110300	26383146	1576	1576	1576	1576	0
609	20240216	110200	26383146	1576	1576	1576	1576	0
610	20240216	110100	26383146	1576	1576	1576	1576	0
611	20240216	110000	26383146	1576	1576	1576	1576	0
612	20240216	105900	26383146	1576	1576	1576	1576	0
613	20240216	105800	26383146	1576	1576	1576	1576	0
614	20240216	105700	26383146	1576	1576	1576	1576	1
615	20240216	105600	26381570	1576	1576	1576	1576	0
616	20240216	105500	26381570	1576	1576	1576	1576	0
617	20240216	105400	26381570	1576	1575	1576	1575	17
618	20240216	105300	26354779	1576	1576	1576	1576	0
619	20240216	105200	26354779	1576	1576	1576	1576	0
620	20240216	105100	26354779	1576	1576	1576	1576	0
621	20240216	105000	26354779	1576	1576	1576	1576	0
622	20240216	104900	26354779	1576	1576	1576	1576	0
623	20240216	104800	26354779	1576	1576	1576	1576	0
624	20240216	104700	26354779	1576	1576	1576	1576	0
625	20240216	104600	26354779	1576	1576	1576	1576	0
626	20240216	104500	26354779	1576	1576	1576	1576	0
627	20240216	104400	26354779	1576	1576	1576	1576	0
628	20240216	104300	26354779	1576	1576	1576	1576	3
629	20240216	104200	26350051	1576	1576	1576	1576	0
630	20240216	104100	26350051	1576	1576	1576	1576	0
631	20240216	104000	26350051	1576	1576	1576	1576	0
632	20240216	103900	26350051	1576	1576	1576	1576	0
633	20240216	103800	26350051	1576	1576	1576	1576	0
634	20240216	103700	26350051	1576	1576	1576	1576	0
635	20240216	103600	26350051	1576	1576	1576	1576	0
636	20240216	103500	26350051	1576	1576	1576	1576	0
637	20240216	103400	26350051	1576	1576	1576	1576	0
638	20240216	103300	26350051	1576	1576	1576	1576	0
639	20240216	103200	26350051	1576	1576	1576	1576	0
640	20240216	103100	26350051	1576	1576	1576	1576	0
641	20240216	103000	26350051	1576	1576	1576	1576	0
642	20240216	102900	26350051	1576	1576	1576	1576	0
643	20240216	102800	26350051	1576	1576	1576	1576	0
644	20240216	102700	26350051	1576	1576	1576	1576	82
645	20240216	102600	26220819	1568	1568	1568	1568	0
646	20240216	102500	26220819	1568	1568	1568	1568	0
647	20240216	102400	26220819	1568	1568	1568	1568	0
648	20240216	102300	26220819	1568	1568	1568	1568	0
649	20240216	102200	26220819	1568	1568	1568	1568	0
650	20240216	102100	26220819	1568	1568	1568	1568	0
651	20240216	102000	26220819	1568	1568	1568	1568	0
652	20240216	101900	26220819	1568	1568	1568	1568	0
653	20240216	101800	26220819	1568	1568	1568	1568	0
654	20240216	101700	26220819	1568	1569	1569	1568	1720
655	20240216	101600	23523858	1568	1568	1568	1568	0
656	20240216	101500	23523858	1568	1569	1569	1568	1741
657	20240216	101400	20793649	1569	1569	1569	1569	0
658	20240216	101300	20793649	1569	1569	1569	1569	0
659	20240216	101200	20793649	1569	1569	1569	1569	0
660	20240216	101100	20793649	1569	1569	1569	1569	0
661	20240216	101000	20793649	1569	1569	1569	1569	2
662	20240216	100900	20790511	1570	1570	1570	1570	0
663	20240216	100800	20790511	1570	1570	1570	1570	0
664	20240216	100700	20790511	1570	1570	1570	1570	1
665	20240216	100600	20788941	1570	1570	1570	1570	3
666	20240216	100500	20784231	1576	1576	1576	1576	0
667	20240216	100400	20784231	1576	1576	1576	1576	0
668	20240216	100300	20784231	1576	1576	1576	1576	3
669	20240216	100200	20779503	1569	1569	1569	1569	0
670	20240216	100100	20779503	1569	1569	1569	1569	0
671	20240216	100000	20779503	1569	1570	1570	1569	137
672	20240216	095900	20564549	1576	1576	1576	1576	0
673	20240216	095800	20564549	1576	1576	1576	1576	0
674	20240216	095700	20564549	1576	1576	1576	1576	0
675	20240216	095600	20564549	1576	1576	1576	1576	0
676	20240216	095500	20564549	1576	1570	1576	1569	103
677	20240216	095400	20402591	1576	1576	1576	1576	0
678	20240216	095300	20402591	1576	1576	1576	1576	4
679	20240216	095200	20396287	1576	1576	1576	1576	0
680	20240216	095100	20396287	1576	1576	1576	1576	5
681	20240216	095000	20388407	1576	1576	1576	1576	0
682	20240216	094900	20388407	1576	1576	1576	1576	0
683	20240216	094800	20388407	1576	1576	1576	1576	4
684	20240216	094700	20382103	1569	1570	1570	1569	100
685	20240216	094600	20225190	1576	1576	1576	1576	0
686	20240216	094500	20225190	1576	1576	1576	1576	0
687	20240216	094400	20225190	1576	1576	1576	1576	0
688	20240216	094300	20225190	1576	1576	1576	1576	0
689	20240216	094200	20225190	1576	1576	1576	1576	0
690	20240216	094100	20225190	1576	1585	1585	1576	14
691	20240216	094000	20203009	1576	1576	1576	1576	3
692	20240216	093900	20198281	1576	1576	1576	1576	1
693	20240216	093800	20196705	1576	1576	1576	1576	15
694	20240216	093700	20173065	1576	1576	1576	1576	0
695	20240216	093600	20173065	1576	1576	1576	1576	3
696	20240216	093500	20168337	1576	1576	1576	1576	0
697	20240216	093400	20168337	1576	1576	1576	1576	0
698	20240216	093300	20168337	1576	1576	1576	1576	0
699	20240216	093200	20168337	1576	1576	1576	1576	0
700	20240216	093100	20168337	1576	1576	1576	1576	0
701	20240216	093000	20168337	1576	1576	1576	1576	0
702	20240216	092900	20168337	1576	1576	1576	1576	0
703	20240216	092800	20168337	1576	1576	1576	1576	0
704	20240216	092700	20168337	1576	1576	1576	1576	0
705	20240216	092600	20168337	1576	1566	1576	1566	4230
706	20240216	092500	13543537	1565	1566	1566	1565	1560
707	20240216	092400	11102087	1576	1576	1576	1576	0
708	20240216	092300	11102087	1576	1576	1576	1576	1
709	20240216	092200	11100511	1576	1576	1576	1576	0
710	20240216	092100	11100511	1576	1576	1576	1576	0
711	20240216	092000	11100511	1576	1576	1576	1576	1
712	20240216	091900	11098935	1576	1576	1576	1576	34
713	20240216	091800	11045351	1584	1576	1584	1576	2
714	20240216	091700	11042191	1576	1576	1576	1576	1602
715	20240216	091600	8517439	1576	1576	1576	1576	1
716	20240216	091500	8515863	1576	1585	1585	1576	3
717	20240216	091400	8511126	1576	1576	1576	1576	1
718	20240216	091300	8509550	1576	1576	1576	1576	2
719	20240216	091200	8506398	1597	1576	1597	1576	2
720	20240216	091100	8503225	1576	1576	1576	1576	2
721	20240216	091000	8500073	1576	1576	1576	1576	1
722	20240216	090900	8498497	1576	1597	1597	1576	2
723	20240216	090800	8495324	1576	1576	1576	1576	2
724	20240216	090700	8492172	1576	1576	1576	1576	12
725	20240216	090600	8473260	1576	1576	1576	1576	2
726	20240216	090500	8470108	1576	1576	1576	1576	25
727	20240216	090400	8430708	1576	1569	1576	1569	3400
728	20240216	090300	3072749	1569	1569	1569	1569	0
729	20240216	090200	3072749	1569	1569	1569	1569	0
730	20240216	090100	3072749	1569	1569	1569	1569	861
731	20240216	090000	1721840	1569	1576	1576	1569	1093