KissMeData/093240/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195400	54085738	1329	1329	1329	1329	5172
3	20240221	195300	54085738	1329	1329	1329	1329	0
4	20240221	195200	54085738	1329	1329	1329	1329	0
5	20240221	195100	54085738	1329	1329	1329	1329	0
6	20240221	195000	54085738	1329	1329	1329	1329	0
7	20240221	194900	54085738	1329	1329	1329	1329	0
8	20240221	194800	54085738	1329	1329	1329	1329	0
9	20240221	194700	54085738	1329	1329	1329	1329	0
10	20240221	194600	54085738	1329	1329	1329	1329	0
11	20240221	194500	54085738	1329	1329	1329	1329	0
12	20240221	194400	54085738	1329	1329	1329	1329	0
13	20240221	194300	54085738	1329	1329	1329	1329	0
14	20240221	194200	54085738	1329	1329	1329	1329	0
15	20240221	194100	54085738	1329	1329	1329	1329	0
16	20240221	194000	54085738	1329	1329	1329	1329	0
17	20240221	193900	54085738	1329	1329	1329	1329	0
18	20240221	193800	54085738	1329	1329	1329	1329	0
19	20240221	193700	54085738	1329	1329	1329	1329	0
20	20240221	193600	54085738	1329	1329	1329	1329	0
21	20240221	193500	54085738	1329	1329	1329	1329	0
22	20240221	193400	54085738	1329	1329	1329	1329	0
23	20240221	193300	54085738	1329	1329	1329	1329	0
24	20240221	193200	54085738	1329	1329	1329	1329	0
25	20240221	193100	54085738	1329	1329	1329	1329	0
26	20240221	193000	54085738	1329	1329	1329	1329	0
27	20240221	192900	54085738	1329	1329	1329	1329	0
28	20240221	192800	54085738	1329	1329	1329	1329	0
29	20240221	192700	54085738	1329	1329	1329	1329	0
30	20240221	192600	54085738	1329	1329	1329	1329	0
31	20240221	192500	54085738	1329	1329	1329	1329	0
32	20240221	192400	54085738	1329	1329	1329	1329	5172
33	20240221	192300	54085738	1329	1329	1329	1329	0
34	20240221	192200	54085738	1329	1329	1329	1329	0
35	20240221	192100	54085738	1329	1329	1329	1329	0
36	20240221	192000	54085738	1329	1329	1329	1329	0
37	20240221	191900	54085738	1329	1329	1329	1329	0
38	20240221	191800	54085738	1329	1329	1329	1329	0
39	20240221	191700	54085738	1329	1329	1329	1329	0
40	20240221	191600	54085738	1329	1329	1329	1329	0
41	20240221	191500	54085738	1329	1329	1329	1329	0
42	20240221	191400	54085738	1329	1329	1329	1329	0
43	20240221	191300	54085738	1329	1329	1329	1329	0
44	20240221	191200	54085738	1329	1329	1329	1329	0
45	20240221	191100	54085738	1329	1329	1329	1329	0
46	20240221	191000	54085738	1329	1329	1329	1329	0
47	20240221	190900	54085738	1329	1329	1329	1329	0
48	20240221	190800	54085738	1329	1329	1329	1329	0
49	20240221	190700	54085738	1329	1329	1329	1329	0
50	20240221	190600	54085738	1329	1329	1329	1329	0
51	20240221	190500	54085738	1329	1329	1329	1329	0
52	20240221	190400	54085738	1329	1329	1329	1329	0
53	20240221	190300	54085738	1329	1329	1329	1329	0
54	20240221	190200	54085738	1329	1329	1329	1329	0
55	20240221	190100	54085738	1329	1329	1329	1329	0
56	20240221	190000	54085738	1329	1329	1329	1329	0
57	20240221	185900	54085738	1329	1329	1329	1329	0
58	20240221	185800	54085738	1329	1329	1329	1329	0
59	20240221	185700	54085738	1329	1329	1329	1329	0
60	20240221	185600	54085738	1329	1329	1329	1329	0
61	20240221	185500	54085738	1329	1329	1329	1329	0
62	20240221	185400	54085738	1329	1329	1329	1329	5172
63	20240221	185300	54085738	1329	1329	1329	1329	0
64	20240221	185200	54085738	1329	1329	1329	1329	0
65	20240221	185100	54085738	1329	1329	1329	1329	0
66	20240221	185000	54085738	1329	1329	1329	1329	0
67	20240221	184900	54085738	1329	1329	1329	1329	0
68	20240221	184800	54085738	1329	1329	1329	1329	0
69	20240221	184700	54085738	1329	1329	1329	1329	0
70	20240221	184600	54085738	1329	1329	1329	1329	0
71	20240221	184500	54085738	1329	1329	1329	1329	0
72	20240221	184400	54085738	1329	1329	1329	1329	0
73	20240221	184300	54085738	1329	1329	1329	1329	0
74	20240221	184200	54085738	1329	1329	1329	1329	0
75	20240221	184100	54085738	1329	1329	1329	1329	0
76	20240221	184000	54085738	1329	1329	1329	1329	0
77	20240221	183900	54085738	1329	1329	1329	1329	0
78	20240221	183800	54085738	1329	1329	1329	1329	0
79	20240221	183700	54085738	1329	1329	1329	1329	0
80	20240221	183600	54085738	1329	1329	1329	1329	0
81	20240221	183500	54085738	1329	1329	1329	1329	0
82	20240221	183400	54085738	1329	1329	1329	1329	0
83	20240221	183300	54085738	1329	1329	1329	1329	0
84	20240221	183200	54085738	1329	1329	1329	1329	0
85	20240221	183100	54085738	1329	1329	1329	1329	0
86	20240221	183000	54085738	1329	1329	1329	1329	0
87	20240221	182900	54085738	1329	1329	1329	1329	0
88	20240221	182800	54085738	1329	1329	1329	1329	0
89	20240221	182700	54085738	1329	1329	1329	1329	0
90	20240221	182600	54085738	1329	1329	1329	1329	0
91	20240221	182500	54085738	1329	1329	1329	1329	0
92	20240221	182400	54085738	1329	1329	1329	1329	5172
93	20240221	182300	54085738	1329	1329	1329	1329	0
94	20240221	182200	54085738	1329	1329	1329	1329	0
95	20240221	182100	54085738	1329	1329	1329	1329	0
96	20240221	182000	54085738	1329	1329	1329	1329	0
97	20240221	181900	54085738	1329	1329	1329	1329	0
98	20240221	181800	54085738	1329	1329	1329	1329	0
99	20240221	181700	54085738	1329	1329	1329	1329	0
100	20240221	181600	54085738	1329	1329	1329	1329	0
101	20240221	181500	54085738	1329	1329	1329	1329	0
102	20240221	181400	54085738	1329	1329	1329	1329	0
103	20240221	181300	54085738	1329	1329	1329	1329	0
104	20240221	181200	54085738	1329	1329	1329	1329	0
105	20240221	181100	54085738	1329	1329	1329	1329	0
106	20240221	181000	54085738	1329	1329	1329	1329	0
107	20240221	180900	54085738	1329	1329	1329	1329	0
108	20240221	180800	54085738	1329	1329	1329	1329	0
109	20240221	180700	54085738	1329	1329	1329	1329	0
110	20240221	180600	54085738	1329	1329	1329	1329	0
111	20240221	180500	54085738	1329	1329	1329	1329	0
112	20240221	180400	54085738	1329	1329	1329	1329	0
113	20240221	180300	54085738	1329	1329	1329	1329	0
114	20240221	180200	54085738	1329	1329	1329	1329	0
115	20240221	180100	54085738	1329	1329	1329	1329	0
116	20240221	180000	54085738	1329	1329	1329	1329	0
117	20240221	175900	54085738	1329	1329	1329	1329	0
118	20240221	175800	54085738	1329	1329	1329	1329	0
119	20240221	175700	54085738	1329	1329	1329	1329	0
120	20240221	175600	54085738	1329	1329	1329	1329	0
121	20240221	175500	54085738	1329	1329	1329	1329	0
122	20240221	175400	54085738	1329	1329	1329	1329	5172
123	20240221	175300	54085738	1329	1329	1329	1329	0
124	20240221	175200	54085738	1329	1329	1329	1329	0
125	20240221	175100	54085738	1329	1329	1329	1329	0
126	20240221	175000	54085738	1329	1329	1329	1329	0
127	20240221	174900	54085738	1329	1329	1329	1329	0
128	20240221	174800	54085738	1329	1329	1329	1329	0
129	20240221	174700	54085738	1329	1329	1329	1329	0
130	20240221	174600	54085738	1329	1329	1329	1329	0
131	20240221	174500	54085738	1329	1329	1329	1329	0
132	20240221	174400	54085738	1329	1329	1329	1329	0
133	20240221	174300	54085738	1329	1329	1329	1329	0
134	20240221	174200	54085738	1329	1329	1329	1329	0
135	20240221	174100	54085738	1329	1329	1329	1329	0
136	20240221	174000	54085738	1329	1329	1329	1329	0
137	20240221	173900	54085738	1329	1329	1329	1329	0
138	20240221	173800	54085738	1329	1329	1329	1329	0
139	20240221	173700	54085738	1329	1329	1329	1329	0
140	20240221	173600	54085738	1329	1329	1329	1329	0
141	20240221	173500	54085738	1329	1329	1329	1329	0
142	20240221	173400	54085738	1329	1329	1329	1329	0
143	20240221	173300	54085738	1329	1329	1329	1329	0
144	20240221	173200	54085738	1329	1329	1329	1329	0
145	20240221	173100	54085738	1329	1329	1329	1329	0
146	20240221	173000	54085738	1329	1329	1329	1329	0
147	20240221	172900	54085738	1329	1329	1329	1329	0
148	20240221	172800	54085738	1329	1329	1329	1329	0
149	20240221	172700	54085738	1329	1329	1329	1329	0
150	20240221	172600	54085738	1329	1329	1329	1329	0
151	20240221	172500	54085738	1329	1329	1329	1329	0
152	20240221	172400	54085738	1329	1329	1329	1329	5172
153	20240221	172300	54085738	1329	1329	1329	1329	0
154	20240221	172200	54085738	1329	1329	1329	1329	0
155	20240221	172100	54085738	1329	1329	1329	1329	0
156	20240221	172000	54085738	1329	1329	1329	1329	0
157	20240221	171900	54085738	1329	1329	1329	1329	0
158	20240221	171800	54085738	1329	1329	1329	1329	0
159	20240221	171700	54085738	1329	1329	1329	1329	0
160	20240221	171600	54085738	1329	1329	1329	1329	0
161	20240221	171500	54085738	1329	1329	1329	1329	0
162	20240221	171400	54085738	1329	1329	1329	1329	0
163	20240221	171300	54085738	1329	1329	1329	1329	0
164	20240221	171200	54085738	1329	1329	1329	1329	0
165	20240221	171100	54085738	1329	1329	1329	1329	0
166	20240221	171000	54085738	1329	1329	1329	1329	0
167	20240221	170900	54085738	1329	1329	1329	1329	0
168	20240221	170800	54085738	1329	1329	1329	1329	0
169	20240221	170700	54085738	1329	1329	1329	1329	0
170	20240221	170600	54085738	1329	1329	1329	1329	0
171	20240221	170500	54085738	1329	1329	1329	1329	0
172	20240221	170400	54085738	1329	1329	1329	1329	0
173	20240221	170300	54085738	1329	1329	1329	1329	0
174	20240221	170200	54085738	1329	1329	1329	1329	0
175	20240221	170100	54085738	1329	1329	1329	1329	0
176	20240221	170000	54085738	1329	1329	1329	1329	0
177	20240221	165900	54085738	1329	1329	1329	1329	0
178	20240221	165800	54085738	1329	1329	1329	1329	0
179	20240221	165700	54085738	1329	1329	1329	1329	0
180	20240221	165600	54085738	1329	1329	1329	1329	0
181	20240221	165500	54085738	1329	1329	1329	1329	0
182	20240221	165400	54085738	1329	1329	1329	1329	5172
183	20240221	165300	54085738	1329	1329	1329	1329	0
184	20240221	165200	54085738	1329	1329	1329	1329	0
185	20240221	165100	54085738	1329	1329	1329	1329	0
186	20240221	165000	54085738	1329	1329	1329	1329	0
187	20240221	164900	54085738	1329	1329	1329	1329	0
188	20240221	164800	54085738	1329	1329	1329	1329	0
189	20240221	164700	54085738	1329	1329	1329	1329	0
190	20240221	164600	54085738	1329	1329	1329	1329	0
191	20240221	164500	54085738	1329	1329	1329	1329	0
192	20240221	164400	54085738	1329	1329	1329	1329	0
193	20240221	164300	54085738	1329	1329	1329	1329	0
194	20240221	164200	54085738	1329	1329	1329	1329	0
195	20240221	164100	54085738	1329	1329	1329	1329	0
196	20240221	164000	54085738	1329	1329	1329	1329	0
197	20240221	163900	54085738	1329	1329	1329	1329	0
198	20240221	163800	54085738	1329	1329	1329	1329	0
199	20240221	163700	54085738	1329	1329	1329	1329	0
200	20240221	163600	54085738	1329	1329	1329	1329	0
201	20240221	163500	54085738	1329	1329	1329	1329	0
202	20240221	163400	54085738	1329	1329	1329	1329	0
203	20240221	163300	54085738	1329	1329	1329	1329	0
204	20240221	163200	54085738	1329	1329	1329	1329	0
205	20240221	163100	54085738	1329	1329	1329	1329	0
206	20240221	163000	54085738	1329	1329	1329	1329	0
207	20240221	162900	54085738	1329	1329	1329	1329	0
208	20240221	162800	54085738	1329	1329	1329	1329	0
209	20240221	162700	54085738	1329	1329	1329	1329	0
210	20240221	162600	54085738	1329	1329	1329	1329	0
211	20240221	162500	54085738	1329	1329	1329	1329	0
212	20240221	162400	54085738	1329	1329	1329	1329	5172
213	20240221	162300	54085738	1329	1329	1329	1329	0
214	20240221	162200	54085738	1329	1329	1329	1329	0
215	20240221	162100	54085738	1329	1329	1329	1329	0
216	20240221	162000	54085738	1329	1329	1329	1329	0
217	20240221	161900	54085738	1329	1329	1329	1329	0
218	20240221	161800	54085738	1329	1329	1329	1329	0
219	20240221	161700	54085738	1329	1329	1329	1329	0
220	20240221	161600	54085738	1329	1329	1329	1329	0
221	20240221	161500	54085738	1329	1329	1329	1329	0
222	20240221	161400	54085738	1329	1329	1329	1329	0
223	20240221	161300	54085738	1329	1329	1329	1329	0
224	20240221	161200	54085738	1329	1329	1329	1329	0
225	20240221	161100	54085738	1329	1329	1329	1329	0
226	20240221	161000	54085738	1329	1329	1329	1329	0
227	20240221	160900	54085738	1329	1329	1329	1329	0
228	20240221	160800	54085738	1329	1329	1329	1329	0
229	20240221	160700	54085738	1329	1329	1329	1329	0
230	20240221	160600	54085738	1329	1329	1329	1329	0
231	20240221	160500	54085738	1329	1329	1329	1329	0
232	20240221	160400	54085738	1329	1329	1329	1329	0
233	20240221	160300	54085738	1329	1329	1329	1329	0
234	20240221	160200	54085738	1329	1329	1329	1329	0
235	20240221	160100	54085738	1329	1329	1329	1329	0
236	20240221	160000	54085738	1329	1329	1329	1329	0
237	20240221	155900	54085738	1329	1329	1329	1329	0
238	20240221	155800	54085738	1329	1329	1329	1329	0
239	20240221	155700	54085738	1329	1329	1329	1329	0
240	20240221	155600	54085738	1329	1329	1329	1329	0
241	20240221	155500	54085738	1329	1329	1329	1329	0
242	20240221	155400	54085738	1329	1329	1329	1329	5172
243	20240221	155300	54085738	1329	1329	1329	1329	0
244	20240221	155200	54085738	1329	1329	1329	1329	0
245	20240221	155100	54085738	1329	1329	1329	1329	0
246	20240221	155000	54085738	1329	1329	1329	1329	0
247	20240221	154900	54085738	1329	1329	1329	1329	0
248	20240221	154800	54085738	1329	1329	1329	1329	0
249	20240221	154700	54085738	1329	1329	1329	1329	0
250	20240221	154600	54085738	1329	1329	1329	1329	0
251	20240221	154500	54085738	1329	1329	1329	1329	0
252	20240221	154400	54085738	1329	1329	1329	1329	0
253	20240221	154300	54085738	1329	1329	1329	1329	0
254	20240221	154200	54085738	1329	1329	1329	1329	0
255	20240221	154100	54085738	1329	1329	1329	1329	0
256	20240221	154000	54085738	1329	1329	1329	1329	0
257	20240221	153900	54085738	1329	1329	1329	1329	0
258	20240221	153800	54085738	1329	1329	1329	1329	0
259	20240221	153700	54085738	1329	1329	1329	1329	0
260	20240221	153600	54085738	1329	1329	1329	1329	0
261	20240221	153500	54085738	1329	1329	1329	1329	0
262	20240221	153400	54085738	1329	1329	1329	1329	0
263	20240221	153300	54085738	1329	1329	1329	1329	0
264	20240221	153200	54085738	1329	1329	1329	1329	0
265	20240221	153100	54085738	1329	1329	1329	1329	0
266	20240221	153000	54085738	1329	1329	1329	1329	5172
267	20240221	152900	47212150	1339	1339	1339	1339	0
268	20240221	152800	47212150	1339	1339	1339	1339	0
269	20240221	152700	47212150	1339	1339	1339	1339	0
270	20240221	152600	47212150	1339	1339	1339	1339	0
271	20240221	152500	47212150	1339	1339	1339	1339	0
272	20240221	152400	47212150	1339	1339	1339	1339	0
273	20240221	152300	47212150	1339	1339	1339	1339	0
274	20240221	152200	47212150	1339	1339	1339	1339	0
275	20240221	152100	47212150	1339	1339	1339	1339	0
276	20240221	152000	47212150	1339	1339	1339	1339	0
277	20240221	151900	47212150	1339	1339	1339	1339	0
278	20240221	151800	47212150	1339	1339	1339	1339	0
279	20240221	151700	47212150	1339	1334	1339	1334	220
280	20240221	151600	46918065	1333	1339	1339	1332	930
281	20240221	151500	45678022	1339	1339	1339	1334	40
282	20240221	151400	45624562	1336	1339	1339	1335	50
283	20240221	151300	45557722	1333	1333	1333	1333	3
284	20240221	151200	45553723	1341	1341	1341	1341	0
285	20240221	151100	45553723	1341	1341	1341	1341	0
286	20240221	151000	45553723	1341	1338	1341	1333	569
287	20240221	150900	44791944	1333	1333	1333	1333	70
288	20240221	150800	44698634	1334	1334	1334	1334	7
289	20240221	150700	44689296	1334	1337	1338	1334	161
290	20240221	150600	44474273	1334	1334	1337	1334	60
291	20240221	150500	44394068	1337	1337	1337	1337	55
292	20240221	150400	44320533	1337	1337	1337	1337	55
293	20240221	150300	44246998	1337	1332	1337	1332	60
294	20240221	150200	44166803	1337	1333	1337	1333	908
295	20240221	150100	42956219	1333	1333	1333	1333	55
296	20240221	150000	42882904	1333	1333	1333	1331	588
297	20240221	145900	42100045	1333	1333	1333	1333	55
298	20240221	145800	42026730	1333	1333	1333	1333	0
299	20240221	145700	42026730	1333	1333	1333	1333	110
300	20240221	145600	41880100	1333	1332	1333	1331	615
301	20240221	145500	41060470	1332	1332	1332	1332	1
302	20240221	145400	41059138	1331	1331	1331	1331	3
303	20240221	145300	41055145	1331	1333	1339	1331	2250
304	20240221	145200	38056697	1339	1339	1339	1339	0
305	20240221	145100	38056697	1339	1339	1339	1339	0
306	20240221	145000	38056697	1339	1333	1339	1333	6
307	20240221	144900	38048693	1334	1334	1334	1334	0
308	20240221	144800	38048693	1334	1334	1334	1334	143
309	20240221	144700	37857931	1334	1334	1334	1334	102
310	20240221	144600	37721863	1333	1333	1333	1333	3
311	20240221	144500	37717864	1334	1334	1334	1334	50
312	20240221	144400	37651164	1333	1333	1333	1333	0
313	20240221	144300	37651164	1333	1333	1333	1333	5
314	20240221	144200	37644499	1333	1333	1333	1333	0
315	20240221	144100	37644499	1333	1333	1333	1333	0
316	20240221	144000	37644499	1333	1333	1333	1333	3
317	20240221	143900	37640500	1333	1333	1333	1333	0
318	20240221	143800	37640500	1333	1333	1333	1333	0
319	20240221	143700	37640500	1333	1333	1333	1333	0
320	20240221	143600	37640500	1333	1333	1333	1333	4
321	20240221	143500	37635168	1333	1333	1333	1333	0
322	20240221	143400	37635168	1333	1333	1333	1333	0
323	20240221	143300	37635168	1333	1333	1333	1333	4
324	20240221	143200	37629836	1339	1339	1339	1339	0
325	20240221	143100	37629836	1339	1339	1339	1339	1
326	20240221	143000	37628497	1333	1333	1333	1333	0
327	20240221	142900	37628497	1333	1333	1333	1333	5
328	20240221	142800	37621832	1333	1333	1333	1333	0
329	20240221	142700	37621832	1333	1333	1333	1333	700
330	20240221	142600	36688732	1333	1334	1334	1333	1049
331	20240221	142500	35289370	1334	1334	1334	1334	0
332	20240221	142400	35289370	1334	1334	1334	1334	0
333	20240221	142300	35289370	1334	1334	1334	1334	5
334	20240221	142200	35282700	1340	1340	1340	1340	1
335	20240221	142100	35281360	1335	1335	1335	1335	124
336	20240221	142000	35115820	1335	1335	1335	1335	0
337	20240221	141900	35115820	1335	1335	1335	1335	3
338	20240221	141800	35111815	1335	1335	1335	1335	0
339	20240221	141700	35111815	1335	1335	1335	1335	320
340	20240221	141600	34684615	1335	1335	1335	1335	4
341	20240221	141500	34679275	1345	1345	1345	1345	0
342	20240221	141400	34679275	1345	1336	1345	1336	3
343	20240221	141300	34675258	1335	1335	1335	1335	6
344	20240221	141200	34667248	1336	1336	1336	1336	0
345	20240221	141100	34667248	1336	1336	1336	1336	3
346	20240221	141000	34663240	1335	1335	1335	1335	5
347	20240221	140900	34656565	1335	1335	1335	1335	5
348	20240221	140800	34649890	1335	1335	1335	1335	0
349	20240221	140700	34649890	1335	1335	1335	1335	0
350	20240221	140600	34649890	1335	1335	1335	1335	3
351	20240221	140500	34645885	1335	1335	1335	1335	0
352	20240221	140400	34645885	1335	1335	1335	1335	0
353	20240221	140300	34645885	1335	1335	1335	1335	5
354	20240221	140200	34639210	1335	1335	1335	1335	2
355	20240221	140100	34636540	1345	1345	1345	1345	0
356	20240221	140000	34636540	1345	1336	1345	1336	20
357	20240221	135900	34609702	1336	1336	1336	1336	2
358	20240221	135800	34607030	1335	1335	1335	1335	0
359	20240221	135700	34607030	1335	1335	1335	1335	0
360	20240221	135600	34607030	1335	1335	1335	1335	3
361	20240221	135500	34603025	1335	1335	1335	1335	0
362	20240221	135400	34603025	1335	1335	1335	1335	0
363	20240221	135300	34603025	1335	1335	1335	1335	4
364	20240221	135200	34597685	1335	1335	1335	1335	0
365	20240221	135100	34597685	1335	1335	1335	1335	105
366	20240221	135000	34457510	1335	1339	1339	1335	1350
367	20240221	134900	32654725	1338	1338	1338	1338	5
368	20240221	134800	32648035	1343	1343	1343	1343	5
369	20240221	134700	32641320	1335	1336	1336	1335	817
370	20240221	134600	31549857	1336	1336	1336	1336	3
371	20240221	134500	31545849	1341	1341	1341	1341	0
372	20240221	134400	31545849	1341	1341	1341	1341	500
373	20240221	134300	30875349	1341	1341	1341	1341	1
374	20240221	134200	30874008	1336	1336	1336	1336	4
375	20240221	134100	30868664	1336	1336	1336	1336	0
376	20240221	134000	30868664	1336	1336	1336	1336	0
377	20240221	133900	30868664	1336	1336	1336	1336	4
378	20240221	133800	30863320	1336	1336	1336	1336	0
379	20240221	133700	30863320	1336	1336	1336	1336	0
380	20240221	133600	30863320	1336	1336	1336	1336	5
381	20240221	133500	30856640	1336	1336	1336	1336	0
382	20240221	133400	30856640	1336	1336	1336	1336	0
383	20240221	133300	30856640	1336	1336	1336	1336	0
384	20240221	133200	30856640	1336	1336	1336	1336	3
385	20240221	133100	30852632	1341	1341	1341	1341	0
386	20240221	133000	30852632	1341	1341	1341	1341	0
387	20240221	132900	30852632	1341	1336	1341	1336	5
388	20240221	132800	30845947	1341	1341	1341	1341	0
389	20240221	132700	30845947	1341	1341	1341	1341	5
390	20240221	132600	30839242	1336	1336	1336	1336	4
391	20240221	132500	30833898	1342	1341	1342	1341	10
392	20240221	132400	30820483	1343	1339	1343	1339	115
393	20240221	132300	30666256	1343	1343	1343	1343	5
394	20240221	132200	30659541	1336	1337	1344	1336	790
395	20240221	132100	29603321	1336	1336	1336	1336	0
396	20240221	132000	29603321	1336	1336	1336	1336	5
397	20240221	131900	29596641	1335	1335	1335	1335	3
398	20240221	131800	29592636	1336	1336	1336	1336	0
399	20240221	131700	29592636	1336	1336	1336	1336	5
400	20240221	131600	29585956	1336	1336	1336	1336	5
401	20240221	131500	29579276	1336	1336	1336	1336	10
402	20240221	131400	29565916	1336	1336	1336	1336	20
403	20240221	131300	29539196	1336	1337	1337	1336	231
404	20240221	131200	29230573	1337	1337	1337	1337	3
405	20240221	131100	29226562	1336	1336	1336	1336	0
406	20240221	131000	29226562	1336	1339	1339	1336	3000
407	20240221	130900	25215527	1338	1338	1338	1338	4
408	20240221	130800	25210175	1344	1344	1344	1344	2
409	20240221	130700	25207487	1338	1338	1338	1338	0
410	20240221	130600	25207487	1338	1338	1338	1338	4
411	20240221	130500	25202135	1338	1338	1338	1338	0
412	20240221	130400	25202135	1338	1338	1338	1338	0
413	20240221	130300	25202135	1338	1338	1338	1338	0
414	20240221	130200	25202135	1338	1338	1338	1338	5
415	20240221	130100	25195445	1345	1345	1345	1345	0
416	20240221	130000	25195445	1345	1339	1345	1339	240
417	20240221	125900	24872666	1339	1339	1339	1339	2
418	20240221	125800	24869988	1339	1339	1339	1339	1
419	20240221	125700	24868649	1338	1338	1338	1338	0
420	20240221	125600	24868649	1338	1338	1338	1338	0
421	20240221	125500	24868649	1338	1338	1338	1338	5
422	20240221	125400	24861959	1338	1338	1338	1338	0
423	20240221	125300	24861959	1338	1338	1338	1338	0
424	20240221	125200	24861959	1338	1338	1338	1338	70
425	20240221	125100	24768299	1338	1338	1338	1338	0
426	20240221	125000	24768299	1338	1338	1338	1338	0
427	20240221	124900	24768299	1338	1338	1338	1338	5
428	20240221	124800	24761609	1339	1339	1339	1339	0
429	20240221	124700	24761609	1339	1339	1339	1339	0
430	20240221	124600	24761609	1339	1339	1339	1339	0
431	20240221	124500	24761609	1339	1339	1339	1339	2
432	20240221	124400	24758931	1340	1340	1342	1340	6
433	20240221	124300	24750885	1339	1339	1339	1339	0
434	20240221	124200	24750885	1339	1338	1339	1338	33
435	20240221	124100	24706701	1338	1338	1339	1338	67
436	20240221	124000	24617005	1339	1339	1339	1339	399
437	20240221	123900	24082744	1339	1339	1339	1339	4
438	20240221	123800	24077388	1339	1339	1339	1339	0
439	20240221	123700	24077388	1339	1339	1339	1339	0
440	20240221	123600	24077388	1339	1339	1339	1339	0
441	20240221	123500	24077388	1339	1339	1339	1339	5
442	20240221	123400	24070693	1339	1339	1339	1339	0
443	20240221	123300	24070693	1339	1339	1339	1339	0
444	20240221	123200	24070693	1339	1339	1339	1339	2
445	20240221	123100	24068015	1343	1343	1343	1343	0
446	20240221	123000	24068015	1343	1343	1343	1343	300
447	20240221	122900	23665115	1338	1338	1338	1338	4
448	20240221	122800	23659763	1338	1338	1338	1338	0
449	20240221	122700	23659763	1338	1338	1338	1338	0
450	20240221	122600	23659763	1338	1338	1338	1338	1
451	20240221	122500	23658425	1338	1338	1338	1338	4
452	20240221	122400	23653073	1338	1338	1338	1338	0
453	20240221	122300	23653073	1338	1338	1338	1338	0
454	20240221	122200	23653073	1338	1338	1338	1338	25
455	20240221	122100	23619623	1338	1338	1338	1338	101
456	20240221	122000	23484485	1337	1337	1337	1337	0
457	20240221	121900	23484485	1337	1337	1337	1337	3
458	20240221	121800	23480474	1337	1337	1337	1337	0
459	20240221	121700	23480474	1337	1337	1337	1337	0
460	20240221	121600	23480474	1337	1337	1337	1337	1
461	20240221	121500	23479137	1337	1338	1338	1337	417
462	20240221	121400	22921210	1341	1341	1341	1341	0
463	20240221	121300	22921210	1341	1341	1341	1341	0
464	20240221	121200	22921210	1341	1338	1341	1338	40
465	20240221	121100	22867579	1342	1342	1342	1342	0
466	20240221	121000	22867579	1342	1342	1342	1342	0
467	20240221	120900	22867579	1342	1340	1342	1340	4
468	20240221	120800	22862215	1338	1340	1340	1338	11
469	20240221	120700	22847483	1340	1340	1340	1340	720
470	20240221	120600	21882683	1340	1340	1340	1340	0
471	20240221	120500	21882683	1340	1340	1340	1340	4
472	20240221	120400	21877323	1341	1341	1341	1341	0
473	20240221	120300	21877323	1341	1341	1341	1341	1
474	20240221	120200	21875982	1340	1340	1340	1340	5
475	20240221	120100	21869282	1343	1343	1343	1343	1
476	20240221	120000	21867939	1341	1341	1341	1341	5
477	20240221	115900	21861234	1343	1343	1343	1343	10
478	20240221	115800	21847804	1340	1340	1340	1340	3
479	20240221	115700	21843784	1340	1340	1340	1340	0
480	20240221	115600	21843784	1340	1340	1340	1340	0
481	20240221	115500	21843784	1340	1340	1340	1340	4
482	20240221	115400	21838424	1343	1343	1343	1343	10
483	20240221	115300	21824994	1343	1343	1343	1343	0
484	20240221	115200	21824994	1343	1340	1343	1340	5
485	20240221	115100	21818291	1343	1343	1343	1343	1
486	20240221	115000	21816948	1340	1340	1340	1340	0
487	20240221	114900	21816948	1340	1340	1340	1340	0
488	20240221	114800	21816948	1340	1340	1340	1340	5
489	20240221	114700	21810248	1340	1340	1340	1340	0
490	20240221	114600	21810248	1340	1340	1340	1340	0
491	20240221	114500	21810248	1340	1340	1340	1340	3
492	20240221	114400	21806228	1340	1340	1340	1340	0
493	20240221	114300	21806228	1340	1340	1340	1340	0
494	20240221	114200	21806228	1340	1340	1340	1340	5
495	20240221	114100	21799528	1341	1341	1341	1341	0
496	20240221	114000	21799528	1341	1341	1341	1341	0
497	20240221	113900	21799528	1341	1341	1341	1340	208
498	20240221	113800	21520607	1340	1340	1340	1340	3
499	20240221	113700	21516587	1343	1343	1343	1343	0
500	20240221	113600	21516587	1343	1343	1343	1343	1
501	20240221	113500	21515244	1343	1340	1343	1340	420
502	20240221	113400	20952441	1343	1343	1343	1343	0
503	20240221	113300	20952441	1343	1343	1343	1343	1
504	20240221	113200	20951098	1340	1340	1340	1340	3
505	20240221	113100	20947078	1343	1343	1343	1343	1
506	20240221	113000	20945735	1340	1340	1340	1340	0
507	20240221	112900	20945735	1340	1340	1340	1340	0
508	20240221	112800	20945735	1340	1340	1340	1340	4
509	20240221	112700	20940375	1340	1340	1340	1340	0
510	20240221	112600	20940375	1340	1340	1340	1340	0
511	20240221	112500	20940375	1340	1340	1340	1340	4
512	20240221	112400	20935015	1343	1343	1343	1343	0
513	20240221	112300	20935015	1343	1343	1343	1343	0
514	20240221	112200	20935015	1343	1343	1343	1340	32
515	20240221	112100	20892105	1340	1340	1343	1340	735
516	20240221	112000	19907190	1344	1344	1344	1344	0
517	20240221	111900	19907190	1344	1344	1344	1344	0
518	20240221	111800	19907190	1344	1340	1344	1340	8
519	20240221	111700	19896450	1344	1344	1344	1344	0
520	20240221	111600	19896450	1344	1344	1344	1344	5
521	20240221	111500	19889730	1340	1340	1340	1340	4
522	20240221	111400	19884370	1341	1341	1341	1341	0
523	20240221	111300	19884370	1341	1341	1341	1341	0
524	20240221	111200	19884370	1341	1341	1341	1341	199
525	20240221	111100	19617511	1341	1342	1342	1341	2290
526	20240221	111000	16544810	1342	1342	1342	1342	0
527	20240221	110900	16544810	1342	1342	1342	1342	0
528	20240221	110800	16544810	1342	1342	1342	1342	8
529	20240221	110700	16534074	1344	1342	1344	1342	8
530	20240221	110600	16523330	1344	1343	1344	1342	125
531	20240221	110500	16355366	1344	1344	1344	1344	0
532	20240221	110400	16355366	1344	1344	1344	1344	0
533	20240221	110300	16355366	1344	1344	1344	1344	1
534	20240221	110200	16354022	1342	1342	1342	1342	2
535	20240221	110100	16351338	1342	1342	1342	1342	2
536	20240221	110000	16348654	1345	1344	1345	1344	55
537	20240221	105900	16274722	1342	1342	1342	1342	9
538	20240221	105800	16262644	1342	1342	1342	1342	9
539	20240221	105700	16250566	1342	1343	1343	1342	243
540	20240221	105600	15924225	1343	1343	1343	1343	0
541	20240221	105500	15924225	1343	1343	1343	1343	0
542	20240221	105400	15924225	1343	1343	1343	1343	1
543	20240221	105300	15922882	1345	1345	1345	1345	0
544	20240221	105200	15922882	1345	1345	1345	1345	0
545	20240221	105100	15922882	1345	1345	1345	1345	0
546	20240221	105000	15922882	1345	1345	1345	1345	0
547	20240221	104900	15922882	1345	1345	1345	1345	0
548	20240221	104800	15922882	1345	1345	1345	1345	0
549	20240221	104700	15922882	1345	1345	1345	1345	0
550	20240221	104600	15922882	1345	1345	1345	1345	2
551	20240221	104500	15920192	1345	1345	1345	1345	0
552	20240221	104400	15920192	1345	1345	1345	1345	0
553	20240221	104300	15920192	1345	1344	1345	1344	8
554	20240221	104200	15909434	1345	1345	1345	1345	0
555	20240221	104100	15909434	1345	1344	1345	1344	2
556	20240221	104000	15906745	1344	1344	1344	1342	109
557	20240221	103900	15760258	1342	1342	1342	1342	0
558	20240221	103800	15760258	1342	1342	1342	1342	0
559	20240221	103700	15760258	1342	1342	1342	1342	2
560	20240221	103600	15757574	1342	1342	1342	1342	31
561	20240221	103500	15715972	1342	1342	1342	1342	30
562	20240221	103400	15675712	1342	1344	1344	1342	831
563	20240221	103300	14558890	1342	1342	1342	1342	0
564	20240221	103200	14558890	1342	1342	1342	1342	0
565	20240221	103100	14558890	1342	1342	1342	1342	0
566	20240221	103000	14558890	1342	1342	1342	1342	4
567	20240221	102900	14553522	1342	1342	1342	1342	22
568	20240221	102800	14523998	1343	1343	1343	1343	96
569	20240221	102700	14395070	1343	1342	1343	1342	522
570	20240221	102600	13694542	1342	1342	1342	1342	0
571	20240221	102500	13694542	1342	1342	1342	1342	0
572	20240221	102400	13694542	1342	1342	1342	1342	0
573	20240221	102300	13694542	1342	1342	1342	1342	0
574	20240221	102200	13694542	1342	1342	1342	1342	0
575	20240221	102100	13694542	1342	1342	1342	1342	0
576	20240221	102000	13694542	1342	1342	1342	1342	0
577	20240221	101900	13694542	1342	1342	1342	1342	0
578	20240221	101800	13694542	1342	1342	1342	1342	0
579	20240221	101700	13694542	1342	1342	1342	1342	0
580	20240221	101600	13694542	1342	1342	1342	1342	0
581	20240221	101500	13694542	1342	1342	1342	1342	0
582	20240221	101400	13694542	1342	1342	1342	1342	2
583	20240221	101300	13691858	1342	1342	1342	1342	0
584	20240221	101200	13691858	1342	1344	1344	1342	56
585	20240221	101100	13616598	1344	1344	1344	1344	1
586	20240221	101000	13615254	1342	1342	1342	1342	13
587	20240221	100900	13597808	1342	1342	1342	1342	13
588	20240221	100800	13580362	1342	1342	1342	1342	351
589	20240221	100700	13109320	1342	1342	1342	1342	1
590	20240221	100600	13107978	1342	1342	1342	1342	7
591	20240221	100500	13098584	1342	1342	1344	1342	26
592	20240221	100400	13063654	1342	1342	1342	1342	178
593	20240221	100300	12824778	1342	1342	1342	1342	0
594	20240221	100200	12824778	1342	1342	1342	1342	1
595	20240221	100100	12823436	1344	1343	1344	1343	2
596	20240221	100000	12820749	1344	1344	1344	1344	0
597	20240221	095900	12820749	1344	1344	1344	1344	0
598	20240221	095800	12820749	1344	1344	1344	1344	0
599	20240221	095700	12820749	1344	1344	1344	1344	38
600	20240221	095600	12769677	1342	1342	1342	1342	0
601	20240221	095500	12769677	1342	1342	1342	1342	0
602	20240221	095400	12769677	1342	1342	1342	1342	1
603	20240221	095300	12768335	1342	1342	1342	1342	2
604	20240221	095200	12765651	1342	1344	1344	1342	41
605	20240221	095100	12710551	1344	1344	1344	1344	16
606	20240221	095000	12689047	1342	1342	1342	1342	0
607	20240221	094900	12689047	1342	1342	1342	1342	16
608	20240221	094800	12667575	1345	1345	1345	1345	0
609	20240221	094700	12667575	1345	1344	1345	1344	440
610	20240221	094600	12075995	1344	1344	1344	1344	0
611	20240221	094500	12075995	1344	1344	1344	1344	0
612	20240221	094400	12075995	1344	1344	1344	1344	0
613	20240221	094300	12075995	1344	1344	1344	1344	0
614	20240221	094200	12075995	1344	1344	1344	1344	0
615	20240221	094100	12075995	1344	1344	1344	1344	0
616	20240221	094000	12075995	1344	1344	1344	1344	0
617	20240221	093900	12075995	1344	1344	1344	1344	0
618	20240221	093800	12075995	1344	1344	1344	1344	0
619	20240221	093700	12075995	1344	1344	1344	1344	7
620	20240221	093600	12066587	1344	1344	1344	1344	0
621	20240221	093500	12066587	1344	1344	1344	1344	0
622	20240221	093400	12066587	1344	1344	1344	1344	0
623	20240221	093300	12066587	1344	1344	1344	1344	0
624	20240221	093200	12066587	1344	1344	1344	1344	51
625	20240221	093100	11998043	1344	1343	1344	1343	55
626	20240221	093000	11924126	1343	1343	1343	1343	0
627	20240221	092900	11924126	1343	1343	1343	1343	35
628	20240221	092800	11877121	1343	1343	1343	1343	0
629	20240221	092700	11877121	1343	1343	1343	1343	0
630	20240221	092600	11877121	1343	1343	1343	1343	0
631	20240221	092500	11877121	1343	1343	1343	1343	0
632	20240221	092400	11877121	1343	1343	1343	1343	55
633	20240221	092300	11803256	1341	1341	1341	1341	93
634	20240221	092200	11678543	1344	1342	1344	1342	2093
635	20240221	092100	8866118	1341	1343	1343	1341	466
636	20240221	092000	8240760	1343	1343	1343	1343	0
637	20240221	091900	8240760	1343	1342	1343	1342	69
638	20240221	091800	8148112	1342	1342	1342	1342	42
639	20240221	091700	8091748	1342	1344	1344	1342	487
640	20240221	091600	7437705	1343	1343	1343	1343	685
641	20240221	091500	6517750	1342	1342	1342	1342	0
642	20240221	091400	6517750	1342	1343	1343	1342	33
643	20240221	091300	6473432	1342	1342	1342	1342	1
644	20240221	091200	6472090	1341	1341	1341	1341	0
645	20240221	091100	6472090	1341	1341	1341	1341	480
646	20240221	091000	5828410	1341	1343	1343	1341	312
647	20240221	090900	5409416	1343	1343	1343	1343	0
648	20240221	090800	5409416	1343	1343	1343	1343	5
649	20240221	090700	5402701	1344	1344	1344	1344	0
650	20240221	090600	5402701	1344	1345	1345	1344	1531
651	20240221	090500	3345002	1344	1345	1345	1344	839
652	20240221	090400	2217270	1345	1345	1345	1345	22
653	20240221	090300	2187680	1345	1345	1345	1345	134
654	20240221	090200	2007450	1350	1350	1350	1350	0
655	20240221	090100	2007450	1350	1350	1350	1350	0
656	20240221	090000	2007450	1350	1350	1350	1350	1487