KissMeData/112190/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200400	8863157	1596	1596	1596	1596	1
3	20240213	200300	8863157	1596	1596	1596	1596	0
4	20240213	200200	8863157	1596	1596	1596	1596	0
5	20240213	200100	8863157	1596	1596	1596	1596	0
6	20240213	200000	8863157	1596	1596	1596	1596	0
7	20240213	195900	8863157	1596	1596	1596	1596	0
8	20240213	195800	8863157	1596	1596	1596	1596	0
9	20240213	195700	8863157	1596	1596	1596	1596	0
10	20240213	195600	8863157	1596	1596	1596	1596	0
11	20240213	195500	8863157	1596	1596	1596	1596	0
12	20240213	195400	8863157	1596	1596	1596	1596	0
13	20240213	195300	8863157	1596	1596	1596	1596	0
14	20240213	195200	8863157	1596	1596	1596	1596	0
15	20240213	195100	8863157	1596	1596	1596	1596	0
16	20240213	195000	8863157	1596	1596	1596	1596	0
17	20240213	194900	8863157	1596	1596	1596	1596	0
18	20240213	194800	8863157	1596	1596	1596	1596	0
19	20240213	194700	8863157	1596	1596	1596	1596	0
20	20240213	194600	8863157	1596	1596	1596	1596	0
21	20240213	194500	8863157	1596	1596	1596	1596	0
22	20240213	194400	8863157	1596	1596	1596	1596	0
23	20240213	194300	8863157	1596	1596	1596	1596	0
24	20240213	194200	8863157	1596	1596	1596	1596	0
25	20240213	194100	8863157	1596	1596	1596	1596	0
26	20240213	194000	8863157	1596	1596	1596	1596	0
27	20240213	193900	8863157	1596	1596	1596	1596	0
28	20240213	193800	8863157	1596	1596	1596	1596	0
29	20240213	193700	8863157	1596	1596	1596	1596	0
30	20240213	193600	8863157	1596	1596	1596	1596	0
31	20240213	193500	8863157	1596	1596	1596	1596	0
32	20240213	193400	8863157	1596	1596	1596	1596	1
33	20240213	193300	8863157	1596	1596	1596	1596	0
34	20240213	193200	8863157	1596	1596	1596	1596	0
35	20240213	193100	8863157	1596	1596	1596	1596	0
36	20240213	193000	8863157	1596	1596	1596	1596	0
37	20240213	192900	8863157	1596	1596	1596	1596	0
38	20240213	192800	8863157	1596	1596	1596	1596	0
39	20240213	192700	8863157	1596	1596	1596	1596	0
40	20240213	192600	8863157	1596	1596	1596	1596	0
41	20240213	192500	8863157	1596	1596	1596	1596	0
42	20240213	192400	8863157	1596	1596	1596	1596	0
43	20240213	192300	8863157	1596	1596	1596	1596	0
44	20240213	192200	8863157	1596	1596	1596	1596	0
45	20240213	192100	8863157	1596	1596	1596	1596	0
46	20240213	192000	8863157	1596	1596	1596	1596	0
47	20240213	191900	8863157	1596	1596	1596	1596	0
48	20240213	191800	8863157	1596	1596	1596	1596	0
49	20240213	191700	8863157	1596	1596	1596	1596	0
50	20240213	191600	8863157	1596	1596	1596	1596	0
51	20240213	191500	8863157	1596	1596	1596	1596	0
52	20240213	191400	8863157	1596	1596	1596	1596	0
53	20240213	191300	8863157	1596	1596	1596	1596	0
54	20240213	191200	8863157	1596	1596	1596	1596	0
55	20240213	191100	8863157	1596	1596	1596	1596	0
56	20240213	191000	8863157	1596	1596	1596	1596	0
57	20240213	190900	8863157	1596	1596	1596	1596	0
58	20240213	190800	8863157	1596	1596	1596	1596	0
59	20240213	190700	8863157	1596	1596	1596	1596	0
60	20240213	190600	8863157	1596	1596	1596	1596	0
61	20240213	190500	8863157	1596	1596	1596	1596	0
62	20240213	190400	8863157	1596	1596	1596	1596	1
63	20240213	190300	8863157	1596	1596	1596	1596	0
64	20240213	190200	8863157	1596	1596	1596	1596	0
65	20240213	190100	8863157	1596	1596	1596	1596	0
66	20240213	190000	8863157	1596	1596	1596	1596	0
67	20240213	185900	8863157	1596	1596	1596	1596	0
68	20240213	185800	8863157	1596	1596	1596	1596	0
69	20240213	185700	8863157	1596	1596	1596	1596	0
70	20240213	185600	8863157	1596	1596	1596	1596	0
71	20240213	185500	8863157	1596	1596	1596	1596	0
72	20240213	185400	8863157	1596	1596	1596	1596	0
73	20240213	185300	8863157	1596	1596	1596	1596	0
74	20240213	185200	8863157	1596	1596	1596	1596	0
75	20240213	185100	8863157	1596	1596	1596	1596	0
76	20240213	185000	8863157	1596	1596	1596	1596	0
77	20240213	184900	8863157	1596	1596	1596	1596	0
78	20240213	184800	8863157	1596	1596	1596	1596	0
79	20240213	184700	8863157	1596	1596	1596	1596	0
80	20240213	184600	8863157	1596	1596	1596	1596	0
81	20240213	184500	8863157	1596	1596	1596	1596	0
82	20240213	184400	8863157	1596	1596	1596	1596	0
83	20240213	184300	8863157	1596	1596	1596	1596	0
84	20240213	184200	8863157	1596	1596	1596	1596	0
85	20240213	184100	8863157	1596	1596	1596	1596	0
86	20240213	184000	8863157	1596	1596	1596	1596	0
87	20240213	183900	8863157	1596	1596	1596	1596	0
88	20240213	183800	8863157	1596	1596	1596	1596	0
89	20240213	183700	8863157	1596	1596	1596	1596	0
90	20240213	183600	8863157	1596	1596	1596	1596	0
91	20240213	183500	8863157	1596	1596	1596	1596	0
92	20240213	183400	8863157	1596	1596	1596	1596	1
93	20240213	183300	8863157	1596	1596	1596	1596	0
94	20240213	183200	8863157	1596	1596	1596	1596	0
95	20240213	183100	8863157	1596	1596	1596	1596	0
96	20240213	183000	8863157	1596	1596	1596	1596	0
97	20240213	182900	8863157	1596	1596	1596	1596	0
98	20240213	182800	8863157	1596	1596	1596	1596	0
99	20240213	182700	8863157	1596	1596	1596	1596	0
100	20240213	182600	8863157	1596	1596	1596	1596	0
101	20240213	182500	8863157	1596	1596	1596	1596	0
102	20240213	182400	8863157	1596	1596	1596	1596	0
103	20240213	182300	8863157	1596	1596	1596	1596	0
104	20240213	182200	8863157	1596	1596	1596	1596	0
105	20240213	182100	8863157	1596	1596	1596	1596	0
106	20240213	182000	8863157	1596	1596	1596	1596	0
107	20240213	181900	8863157	1596	1596	1596	1596	0
108	20240213	181800	8863157	1596	1596	1596	1596	0
109	20240213	181700	8863157	1596	1596	1596	1596	0
110	20240213	181600	8863157	1596	1596	1596	1596	0
111	20240213	181500	8863157	1596	1596	1596	1596	0
112	20240213	181400	8863157	1596	1596	1596	1596	0
113	20240213	181300	8863157	1596	1596	1596	1596	0
114	20240213	181200	8863157	1596	1596	1596	1596	0
115	20240213	181100	8863157	1596	1596	1596	1596	0
116	20240213	181000	8863157	1596	1596	1596	1596	0
117	20240213	180900	8863157	1596	1596	1596	1596	0
118	20240213	180800	8863157	1596	1596	1596	1596	0
119	20240213	180700	8863157	1596	1596	1596	1596	0
120	20240213	180600	8863157	1596	1596	1596	1596	0
121	20240213	180500	8863157	1596	1596	1596	1596	0
122	20240213	180400	8863157	1596	1596	1596	1596	1
123	20240213	180300	8863157	1596	1596	1596	1596	0
124	20240213	180200	8863157	1596	1596	1596	1596	0
125	20240213	180100	8863157	1596	1596	1596	1596	0
126	20240213	180000	8863157	1596	1596	1596	1596	0
127	20240213	175900	8863157	1596	1596	1596	1596	0
128	20240213	175800	8863157	1596	1596	1596	1596	0
129	20240213	175700	8863157	1596	1596	1596	1596	0
130	20240213	175600	8863157	1596	1596	1596	1596	0
131	20240213	175500	8863157	1596	1596	1596	1596	0
132	20240213	175400	8863157	1596	1596	1596	1596	0
133	20240213	175300	8863157	1596	1596	1596	1596	0
134	20240213	175200	8863157	1596	1596	1596	1596	0
135	20240213	175100	8863157	1596	1596	1596	1596	0
136	20240213	175000	8863157	1596	1596	1596	1596	0
137	20240213	174900	8863157	1596	1596	1596	1596	0
138	20240213	174800	8863157	1596	1596	1596	1596	0
139	20240213	174700	8863157	1596	1596	1596	1596	0
140	20240213	174600	8863157	1596	1596	1596	1596	0
141	20240213	174500	8863157	1596	1596	1596	1596	0
142	20240213	174400	8863157	1596	1596	1596	1596	0
143	20240213	174300	8863157	1596	1596	1596	1596	0
144	20240213	174200	8863157	1596	1596	1596	1596	0
145	20240213	174100	8863157	1596	1596	1596	1596	0
146	20240213	174000	8863157	1596	1596	1596	1596	0
147	20240213	173900	8863157	1596	1596	1596	1596	0
148	20240213	173800	8863157	1596	1596	1596	1596	0
149	20240213	173700	8863157	1596	1596	1596	1596	0
150	20240213	173600	8863157	1596	1596	1596	1596	0
151	20240213	173500	8863157	1596	1596	1596	1596	0
152	20240213	173400	8863157	1596	1596	1596	1596	1
153	20240213	173300	8863157	1596	1596	1596	1596	0
154	20240213	173200	8863157	1596	1596	1596	1596	0
155	20240213	173100	8863157	1596	1596	1596	1596	0
156	20240213	173000	8863157	1596	1596	1596	1596	0
157	20240213	172900	8863157	1596	1596	1596	1596	0
158	20240213	172800	8863157	1596	1596	1596	1596	0
159	20240213	172700	8863157	1596	1596	1596	1596	0
160	20240213	172600	8863157	1596	1596	1596	1596	0
161	20240213	172500	8863157	1596	1596	1596	1596	0
162	20240213	172400	8863157	1596	1596	1596	1596	0
163	20240213	172300	8863157	1596	1596	1596	1596	0
164	20240213	172200	8863157	1596	1596	1596	1596	0
165	20240213	172100	8863157	1596	1596	1596	1596	0
166	20240213	172000	8863157	1596	1596	1596	1596	0
167	20240213	171900	8863157	1596	1596	1596	1596	0
168	20240213	171800	8863157	1596	1596	1596	1596	0
169	20240213	171700	8863157	1596	1596	1596	1596	0
170	20240213	171600	8863157	1596	1596	1596	1596	0
171	20240213	171500	8863157	1596	1596	1596	1596	0
172	20240213	171400	8863157	1596	1596	1596	1596	0
173	20240213	171300	8863157	1596	1596	1596	1596	0
174	20240213	171200	8863157	1596	1596	1596	1596	0
175	20240213	171100	8863157	1596	1596	1596	1596	0
176	20240213	171000	8863157	1596	1596	1596	1596	0
177	20240213	170900	8863157	1596	1596	1596	1596	0
178	20240213	170800	8863157	1596	1596	1596	1596	0
179	20240213	170700	8863157	1596	1596	1596	1596	0
180	20240213	170600	8863157	1596	1596	1596	1596	0
181	20240213	170500	8863157	1596	1596	1596	1596	0
182	20240213	170400	8863157	1596	1596	1596	1596	1
183	20240213	170300	8863157	1596	1596	1596	1596	0
184	20240213	170200	8863157	1596	1596	1596	1596	0
185	20240213	170100	8863157	1596	1596	1596	1596	0
186	20240213	170000	8863157	1596	1596	1596	1596	0
187	20240213	165900	8863157	1596	1596	1596	1596	0
188	20240213	165800	8863157	1596	1596	1596	1596	0
189	20240213	165700	8863157	1596	1596	1596	1596	0
190	20240213	165600	8863157	1596	1596	1596	1596	0
191	20240213	165500	8863157	1596	1596	1596	1596	0
192	20240213	165400	8863157	1596	1596	1596	1596	0
193	20240213	165300	8863157	1596	1596	1596	1596	0
194	20240213	165200	8863157	1596	1596	1596	1596	0
195	20240213	165100	8863157	1596	1596	1596	1596	0
196	20240213	165000	8863157	1596	1596	1596	1596	0
197	20240213	164900	8863157	1596	1596	1596	1596	0
198	20240213	164800	8863157	1596	1596	1596	1596	0
199	20240213	164700	8863157	1596	1596	1596	1596	0
200	20240213	164600	8863157	1596	1596	1596	1596	0
201	20240213	164500	8863157	1596	1596	1596	1596	0
202	20240213	164400	8863157	1596	1596	1596	1596	0
203	20240213	164300	8863157	1596	1596	1596	1596	0
204	20240213	164200	8863157	1596	1596	1596	1596	0
205	20240213	164100	8863157	1596	1596	1596	1596	0
206	20240213	164000	8863157	1596	1596	1596	1596	0
207	20240213	163900	8863157	1596	1596	1596	1596	0
208	20240213	163800	8863157	1596	1596	1596	1596	0
209	20240213	163700	8863157	1596	1596	1596	1596	0
210	20240213	163600	8863157	1596	1596	1596	1596	0
211	20240213	163500	8863157	1596	1596	1596	1596	0
212	20240213	163400	8863157	1596	1596	1596	1596	1
213	20240213	163300	8863157	1596	1596	1596	1596	0
214	20240213	163200	8863157	1596	1596	1596	1596	0
215	20240213	163100	8863157	1596	1596	1596	1596	0
216	20240213	163000	8863157	1596	1596	1596	1596	0
217	20240213	162900	8863157	1596	1596	1596	1596	0
218	20240213	162800	8863157	1596	1596	1596	1596	0
219	20240213	162700	8863157	1596	1596	1596	1596	0
220	20240213	162600	8863157	1596	1596	1596	1596	0
221	20240213	162500	8863157	1596	1596	1596	1596	0
222	20240213	162400	8863157	1596	1596	1596	1596	0
223	20240213	162300	8863157	1596	1596	1596	1596	0
224	20240213	162200	8863157	1596	1596	1596	1596	0
225	20240213	162100	8863157	1596	1596	1596	1596	0
226	20240213	162000	8863157	1596	1596	1596	1596	0
227	20240213	161900	8863157	1596	1596	1596	1596	0
228	20240213	161800	8863157	1596	1596	1596	1596	0
229	20240213	161700	8863157	1596	1596	1596	1596	0
230	20240213	161600	8863157	1596	1596	1596	1596	0
231	20240213	161500	8863157	1596	1596	1596	1596	0
232	20240213	161400	8863157	1596	1596	1596	1596	0
233	20240213	161300	8863157	1596	1596	1596	1596	0
234	20240213	161200	8863157	1596	1596	1596	1596	0
235	20240213	161100	8863157	1596	1596	1596	1596	0
236	20240213	161000	8863157	1596	1596	1596	1596	0
237	20240213	160900	8863157	1596	1596	1596	1596	0
238	20240213	160800	8863157	1596	1596	1596	1596	0
239	20240213	160700	8863157	1596	1596	1596	1596	0
240	20240213	160600	8863157	1596	1596	1596	1596	0
241	20240213	160500	8863157	1596	1596	1596	1596	0
242	20240213	160400	8863157	1596	1596	1596	1596	1
243	20240213	160300	8863157	1596	1596	1596	1596	0
244	20240213	160200	8863157	1596	1596	1596	1596	0
245	20240213	160100	8863157	1596	1596	1596	1596	0
246	20240213	160000	8863157	1596	1596	1596	1596	0
247	20240213	155900	8863157	1596	1596	1596	1596	0
248	20240213	155800	8863157	1596	1596	1596	1596	0
249	20240213	155700	8863157	1596	1596	1596	1596	0
250	20240213	155600	8863157	1596	1596	1596	1596	0
251	20240213	155500	8863157	1596	1596	1596	1596	0
252	20240213	155400	8863157	1596	1596	1596	1596	0
253	20240213	155300	8863157	1596	1596	1596	1596	0
254	20240213	155200	8863157	1596	1596	1596	1596	0
255	20240213	155100	8863157	1596	1596	1596	1596	0
256	20240213	155000	8863157	1596	1596	1596	1596	0
257	20240213	154900	8863157	1596	1596	1596	1596	0
258	20240213	154800	8863157	1596	1596	1596	1596	0
259	20240213	154700	8863157	1596	1596	1596	1596	0
260	20240213	154600	8863157	1596	1596	1596	1596	0
261	20240213	154500	8863157	1596	1596	1596	1596	0
262	20240213	154400	8863157	1596	1596	1596	1596	0
263	20240213	154300	8863157	1596	1596	1596	1596	0
264	20240213	154200	8863157	1596	1596	1596	1596	0
265	20240213	154100	8863157	1596	1596	1596	1596	0
266	20240213	154000	8863157	1596	1596	1596	1596	0
267	20240213	153900	8863157	1596	1596	1596	1596	0
268	20240213	153800	8863157	1596	1596	1596	1596	0
269	20240213	153700	8863157	1596	1596	1596	1596	0
270	20240213	153600	8863157	1596	1596	1596	1596	0
271	20240213	153500	8863157	1596	1596	1596	1596	0
272	20240213	153400	8863157	1596	1596	1596	1596	1
273	20240213	153300	8863157	1596	1596	1596	1596	0
274	20240213	153200	8863157	1596	1596	1596	1596	0
275	20240213	153100	8863157	1596	1596	1596	1596	0
276	20240213	153000	8863157	1596	1596	1596	1596	0
277	20240213	152900	8863157	1596	1596	1596	1596	0
278	20240213	152800	8863157	1596	1596	1596	1596	0
279	20240213	152700	8863157	1596	1596	1596	1596	0
280	20240213	152600	8863157	1596	1596	1596	1596	0
281	20240213	152500	8863157	1596	1596	1596	1596	0
282	20240213	152400	8863157	1596	1596	1596	1596	0
283	20240213	152300	8863157	1596	1596	1596	1596	0
284	20240213	152200	8863157	1596	1596	1596	1596	0
285	20240213	152100	8863157	1596	1596	1596	1596	0
286	20240213	152000	8863157	1596	1596	1596	1596	0
287	20240213	151900	8863157	1596	1596	1596	1596	0
288	20240213	151800	8863157	1596	1596	1596	1596	0
289	20240213	151700	8863157	1596	1596	1596	1596	0
290	20240213	151600	8863157	1596	1596	1596	1596	0
291	20240213	151500	8863157	1596	1596	1596	1596	0
292	20240213	151400	8863157	1596	1596	1596	1596	0
293	20240213	151300	8863157	1596	1596	1596	1596	0
294	20240213	151200	8863157	1596	1596	1596	1596	0
295	20240213	151100	8863157	1596	1596	1596	1596	0
296	20240213	151000	8863157	1596	1596	1596	1596	0
297	20240213	150900	8863157	1596	1596	1596	1596	0
298	20240213	150800	8863157	1596	1596	1596	1596	0
299	20240213	150700	8863157	1596	1596	1596	1596	0
300	20240213	150600	8863157	1596	1596	1596	1596	0
301	20240213	150500	8863157	1596	1596	1596	1596	0
302	20240213	150400	8863157	1596	1596	1596	1596	0
303	20240213	150300	8863157	1596	1596	1596	1596	0
304	20240213	150200	8863157	1596	1596	1596	1596	0
305	20240213	150100	8863157	1596	1596	1596	1596	0
306	20240213	150000	8863157	1596	1596	1596	1596	0
307	20240213	145900	8863157	1596	1596	1596	1596	0
308	20240213	145800	8863157	1596	1596	1596	1596	0
309	20240213	145700	8863157	1596	1596	1596	1596	0
310	20240213	145600	8863157	1596	1596	1596	1596	0
311	20240213	145500	8863157	1596	1596	1596	1596	0
312	20240213	145400	8863157	1596	1596	1596	1596	0
313	20240213	145300	8863157	1596	1596	1596	1596	0
314	20240213	145200	8863157	1596	1596	1596	1596	0
315	20240213	145100	8863157	1596	1596	1596	1596	0
316	20240213	145000	8863157	1596	1596	1596	1596	0
317	20240213	144900	8863157	1596	1596	1596	1596	0
318	20240213	144800	8863157	1596	1596	1596	1596	0
319	20240213	144700	8863157	1596	1596	1596	1596	0
320	20240213	144600	8863157	1596	1596	1596	1596	0
321	20240213	144500	8863157	1596	1596	1596	1596	0
322	20240213	144400	8863157	1596	1596	1596	1596	0
323	20240213	144300	8863157	1596	1596	1596	1596	0
324	20240213	144200	8863157	1596	1596	1596	1596	0
325	20240213	144100	8863157	1596	1596	1596	1596	0
326	20240213	144000	8863157	1596	1596	1596	1596	0
327	20240213	143900	8863157	1596	1596	1596	1596	0
328	20240213	143800	8863157	1596	1596	1596	1596	0
329	20240213	143700	8863157	1596	1596	1596	1596	0
330	20240213	143600	8863157	1596	1596	1596	1596	0
331	20240213	143500	8863157	1596	1596	1596	1596	0
332	20240213	143400	8863157	1596	1596	1596	1596	0
333	20240213	143300	8863157	1596	1596	1596	1596	0
334	20240213	143200	8863157	1596	1596	1596	1596	1
335	20240213	143100	8861561	1499	1499	1499	1499	120
336	20240213	143000	8681681	1499	1499	1499	1499	0
337	20240213	142900	8681681	1499	1499	1499	1499	0
338	20240213	142800	8681681	1499	1499	1499	1499	0
339	20240213	142700	8681681	1499	1499	1499	1499	0
340	20240213	142600	8681681	1499	1499	1499	1499	0
341	20240213	142500	8681681	1499	1499	1499	1499	0
342	20240213	142400	8681681	1499	1499	1499	1499	0
343	20240213	142300	8681681	1499	1499	1499	1499	0
344	20240213	142200	8681681	1499	1499	1499	1499	0
345	20240213	142100	8681681	1499	1499	1499	1499	0
346	20240213	142000	8681681	1499	1499	1499	1499	0
347	20240213	141900	8681681	1499	1499	1499	1499	0
348	20240213	141800	8681681	1499	1499	1499	1499	0
349	20240213	141700	8681681	1499	1499	1499	1499	0
350	20240213	141600	8681681	1499	1499	1499	1499	0
351	20240213	141500	8681681	1499	1499	1499	1499	0
352	20240213	141400	8681681	1499	1499	1499	1499	0
353	20240213	141300	8681681	1499	1499	1499	1499	0
354	20240213	141200	8681681	1499	1499	1499	1499	0
355	20240213	141100	8681681	1499	1499	1499	1499	0
356	20240213	141000	8681681	1499	1499	1499	1499	0
357	20240213	140900	8681681	1499	1499	1499	1499	0
358	20240213	140800	8681681	1499	1499	1499	1499	0
359	20240213	140700	8681681	1499	1499	1499	1499	0
360	20240213	140600	8681681	1499	1499	1499	1499	0
361	20240213	140500	8681681	1499	1499	1499	1499	0
362	20240213	140400	8681681	1499	1499	1499	1499	0
363	20240213	140300	8681681	1499	1499	1499	1499	0
364	20240213	140200	8681681	1499	1499	1499	1499	0
365	20240213	140100	8681681	1499	1499	1499	1499	0
366	20240213	140000	8681681	1499	1499	1499	1499	0
367	20240213	135900	8681681	1499	1499	1499	1499	0
368	20240213	135800	8681681	1499	1499	1499	1499	0
369	20240213	135700	8681681	1499	1499	1499	1499	1
370	20240213	135600	8680182	1499	1499	1499	1499	0
371	20240213	135500	8680182	1499	1499	1499	1499	0
372	20240213	135400	8680182	1499	1499	1499	1499	0
373	20240213	135300	8680182	1499	1499	1499	1499	0
374	20240213	135200	8680182	1499	1499	1499	1499	0
375	20240213	135100	8680182	1499	1499	1499	1499	0
376	20240213	135000	8680182	1499	1499	1499	1499	0
377	20240213	134900	8680182	1499	1499	1499	1499	0
378	20240213	134800	8680182	1499	1499	1499	1499	0
379	20240213	134700	8680182	1499	1499	1499	1499	0
380	20240213	134600	8680182	1499	1499	1499	1499	0
381	20240213	134500	8680182	1499	1499	1499	1499	0
382	20240213	134400	8680182	1499	1499	1499	1499	0
383	20240213	134300	8680182	1499	1499	1499	1499	0
384	20240213	134200	8680182	1499	1499	1499	1499	0
385	20240213	134100	8680182	1499	1499	1499	1499	0
386	20240213	134000	8680182	1499	1499	1499	1499	0
387	20240213	133900	8680182	1499	1499	1499	1499	0
388	20240213	133800	8680182	1499	1499	1499	1499	0
389	20240213	133700	8680182	1499	1499	1499	1499	0
390	20240213	133600	8680182	1499	1499	1499	1499	0
391	20240213	133500	8680182	1499	1499	1499	1499	0
392	20240213	133400	8680182	1499	1499	1499	1499	0
393	20240213	133300	8680182	1499	1499	1499	1499	0
394	20240213	133200	8680182	1499	1499	1499	1499	0
395	20240213	133100	8680182	1499	1499	1499	1499	107
396	20240213	133000	8519789	1499	1499	1499	1499	0
397	20240213	132900	8519789	1499	1499	1499	1499	0
398	20240213	132800	8519789	1499	1499	1499	1499	0
399	20240213	132700	8519789	1499	1499	1499	1499	0
400	20240213	132600	8519789	1499	1499	1499	1499	0
401	20240213	132500	8519789	1499	1499	1499	1499	0
402	20240213	132400	8519789	1499	1499	1499	1499	0
403	20240213	132300	8519789	1499	1499	1499	1499	0
404	20240213	132200	8519789	1499	1499	1499	1499	0
405	20240213	132100	8519789	1499	1499	1499	1499	0
406	20240213	132000	8519789	1499	1499	1499	1499	0
407	20240213	131900	8519789	1499	1499	1499	1499	0
408	20240213	131800	8519789	1499	1499	1499	1499	0
409	20240213	131700	8519789	1499	1499	1499	1499	0
410	20240213	131600	8519789	1499	1499	1499	1499	0
411	20240213	131500	8519789	1499	1499	1499	1499	0
412	20240213	131400	8519789	1499	1499	1499	1499	0
413	20240213	131300	8519789	1499	1499	1499	1499	0
414	20240213	131200	8519789	1499	1499	1499	1499	0
415	20240213	131100	8519789	1499	1499	1499	1499	0
416	20240213	131000	8519789	1499	1499	1499	1499	0
417	20240213	130900	8519789	1499	1499	1499	1499	0
418	20240213	130800	8519789	1499	1499	1499	1499	0
419	20240213	130700	8519789	1499	1499	1499	1499	0
420	20240213	130600	8519789	1499	1499	1499	1499	0
421	20240213	130500	8519789	1499	1499	1499	1499	1
422	20240213	130400	8518290	1499	1499	1499	1499	0
423	20240213	130300	8518290	1499	1499	1499	1499	0
424	20240213	130200	8518290	1499	1499	1499	1499	0
425	20240213	130100	8518290	1499	1499	1499	1499	500
426	20240213	130000	7768790	1499	1499	1499	1499	670
427	20240213	125900	6764460	1499	1499	1499	1499	0
428	20240213	125800	6764460	1499	1499	1499	1499	0
429	20240213	125700	6764460	1499	1499	1499	1499	0
430	20240213	125600	6764460	1499	1499	1499	1499	0
431	20240213	125500	6764460	1499	1499	1499	1499	0
432	20240213	125400	6764460	1499	1499	1499	1499	0
433	20240213	125300	6764460	1499	1499	1499	1499	0
434	20240213	125200	6764460	1499	1499	1499	1499	0
435	20240213	125100	6764460	1499	1499	1499	1499	0
436	20240213	125000	6764460	1499	1499	1499	1499	0
437	20240213	124900	6764460	1499	1499	1499	1499	500
438	20240213	124800	6014960	1499	1499	1499	1499	0
439	20240213	124700	6014960	1499	1499	1499	1499	0
440	20240213	124600	6014960	1499	1499	1499	1499	0
441	20240213	124500	6014960	1499	1499	1499	1499	0
442	20240213	124400	6014960	1499	1499	1499	1499	0
443	20240213	124300	6014960	1499	1499	1499	1499	1000
444	20240213	124200	4515960	1499	1499	1499	1499	1000
445	20240213	124100	3016960	1499	1499	1499	1499	0
446	20240213	124000	3016960	1499	1499	1499	1499	0
447	20240213	123900	3016960	1499	1499	1499	1499	0
448	20240213	123800	3016960	1499	1499	1499	1499	0
449	20240213	123700	3016960	1499	1499	1499	1499	0
450	20240213	123600	3016960	1499	1499	1499	1499	0
451	20240213	123500	3016960	1499	1499	1499	1499	0
452	20240213	123400	3016960	1499	1499	1499	1499	0
453	20240213	123300	3016960	1499	1499	1499	1499	0
454	20240213	123200	3016960	1499	1499	1499	1499	0
455	20240213	123100	3016960	1499	1499	1499	1499	0
456	20240213	123000	3016960	1499	1499	1499	1499	0
457	20240213	122900	3016960	1499	1499	1499	1499	0
458	20240213	122800	3016960	1499	1499	1499	1499	0
459	20240213	122700	3016960	1499	1499	1499	1499	0
460	20240213	122600	3016960	1499	1499	1499	1499	0
461	20240213	122500	3016960	1499	1499	1499	1499	0
462	20240213	122400	3016960	1499	1499	1499	1499	0
463	20240213	122300	3016960	1499	1499	1499	1499	0
464	20240213	122200	3016960	1499	1499	1499	1499	0
465	20240213	122100	3016960	1499	1499	1499	1499	0
466	20240213	122000	3016960	1499	1499	1499	1499	0
467	20240213	121900	3016960	1499	1499	1499	1499	0
468	20240213	121800	3016960	1499	1499	1499	1499	0
469	20240213	121700	3016960	1499	1499	1499	1499	0
470	20240213	121600	3016960	1499	1499	1499	1499	0
471	20240213	121500	3016960	1499	1499	1499	1499	0
472	20240213	121400	3016960	1499	1499	1499	1499	0
473	20240213	121300	3016960	1499	1499	1499	1499	0
474	20240213	121200	3016960	1499	1499	1499	1499	0
475	20240213	121100	3016960	1499	1499	1499	1499	0
476	20240213	121000	3016960	1499	1499	1499	1499	0
477	20240213	120900	3016960	1499	1499	1499	1499	0
478	20240213	120800	3016960	1499	1499	1499	1499	0
479	20240213	120700	3016960	1499	1499	1499	1499	0
480	20240213	120600	3016960	1499	1499	1499	1499	0
481	20240213	120500	3016960	1499	1499	1499	1499	0
482	20240213	120400	3016960	1499	1499	1499	1499	0
483	20240213	120300	3016960	1499	1499	1499	1499	0
484	20240213	120200	3016960	1499	1499	1499	1499	0
485	20240213	120100	3016960	1499	1499	1499	1499	0
486	20240213	120000	3016960	1499	1499	1499	1499	0
487	20240213	115900	3016960	1499	1499	1499	1499	0
488	20240213	115800	3016960	1499	1499	1499	1499	0
489	20240213	115700	3016960	1499	1499	1499	1499	0
490	20240213	115600	3016960	1499	1499	1499	1499	0
491	20240213	115500	3016960	1499	1499	1499	1499	0
492	20240213	115400	3016960	1499	1499	1499	1499	0
493	20240213	115300	3016960	1499	1499	1499	1499	0
494	20240213	115200	3016960	1499	1499	1499	1499	0
495	20240213	115100	3016960	1499	1499	1499	1499	0
496	20240213	115000	3016960	1499	1499	1499	1499	0
497	20240213	114900	3016960	1499	1499	1499	1499	0
498	20240213	114800	3016960	1499	1499	1499	1499	0
499	20240213	114700	3016960	1499	1499	1499	1499	0
500	20240213	114600	3016960	1499	1499	1499	1499	0
501	20240213	114500	3016960	1499	1499	1499	1499	0
502	20240213	114400	3016960	1499	1499	1499	1499	0
503	20240213	114300	3016960	1499	1499	1499	1499	0
504	20240213	114200	3016960	1499	1499	1499	1499	0
505	20240213	114100	3016960	1499	1499	1499	1499	0
506	20240213	114000	3016960	1499	1499	1499	1499	0
507	20240213	113900	3016960	1499	1499	1499	1499	0
508	20240213	113800	3016960	1499	1499	1499	1499	0
509	20240213	113700	3016960	1499	1499	1499	1499	0
510	20240213	113600	3016960	1499	1499	1499	1499	0
511	20240213	113500	3016960	1499	1499	1499	1499	0
512	20240213	113400	3016960	1499	1499	1499	1499	0
513	20240213	113300	3016960	1499	1499	1499	1499	0
514	20240213	113200	3016960	1499	1499	1499	1499	0
515	20240213	113100	3016960	1499	1499	1499	1499	0
516	20240213	113000	3016960	1499	1499	1499	1499	0
517	20240213	112900	3016960	1499	1499	1499	1499	0
518	20240213	112800	3016960	1499	1499	1499	1499	0
519	20240213	112700	3016960	1499	1499	1499	1499	0
520	20240213	112600	3016960	1499	1499	1499	1499	0
521	20240213	112500	3016960	1499	1499	1499	1499	0
522	20240213	112400	3016960	1499	1499	1499	1499	0
523	20240213	112300	3016960	1499	1499	1499	1499	0
524	20240213	112200	3016960	1499	1499	1499	1499	0
525	20240213	112100	3016960	1499	1499	1499	1499	0
526	20240213	112000	3016960	1499	1499	1499	1499	0
527	20240213	111900	3016960	1499	1499	1499	1499	0
528	20240213	111800	3016960	1499	1499	1499	1499	0
529	20240213	111700	3016960	1499	1499	1499	1499	0
530	20240213	111600	3016960	1499	1499	1499	1499	0
531	20240213	111500	3016960	1499	1499	1499	1499	0
532	20240213	111400	3016960	1499	1499	1499	1499	0
533	20240213	111300	3016960	1499	1499	1499	1499	0
534	20240213	111200	3016960	1499	1499	1499	1499	0
535	20240213	111100	3016960	1499	1499	1499	1499	0
536	20240213	111000	3016960	1499	1499	1499	1499	1
537	20240213	110900	3015461	1499	1499	1499	1499	0
538	20240213	110800	3015461	1499	1499	1499	1499	0
539	20240213	110700	3015461	1499	1499	1499	1499	0
540	20240213	110600	3015461	1499	1499	1499	1499	0
541	20240213	110500	3015461	1499	1499	1499	1499	0
542	20240213	110400	3015461	1499	1499	1499	1499	0
543	20240213	110300	3015461	1499	1499	1499	1499	0
544	20240213	110200	3015461	1499	1499	1499	1499	0
545	20240213	110100	3015461	1499	1499	1499	1499	0
546	20240213	110000	3015461	1499	1499	1499	1499	0
547	20240213	105900	3015461	1499	1499	1499	1499	0
548	20240213	105800	3015461	1499	1499	1499	1499	0
549	20240213	105700	3015461	1499	1499	1499	1499	0
550	20240213	105600	3015461	1499	1499	1499	1499	0
551	20240213	105500	3015461	1499	1499	1499	1499	0
552	20240213	105400	3015461	1499	1499	1499	1499	0
553	20240213	105300	3015461	1499	1499	1499	1499	0
554	20240213	105200	3015461	1499	1499	1499	1499	0
555	20240213	105100	3015461	1499	1499	1499	1499	0
556	20240213	105000	3015461	1499	1499	1499	1499	0
557	20240213	104900	3015461	1499	1499	1499	1499	0
558	20240213	104800	3015461	1499	1499	1499	1499	0
559	20240213	104700	3015461	1499	1499	1499	1499	0
560	20240213	104600	3015461	1499	1499	1499	1499	0
561	20240213	104500	3015461	1499	1499	1499	1499	0
562	20240213	104400	3015461	1499	1499	1499	1499	0
563	20240213	104300	3015461	1499	1499	1499	1499	0
564	20240213	104200	3015461	1499	1499	1499	1499	0
565	20240213	104100	3015461	1499	1499	1499	1499	0
566	20240213	104000	3015461	1499	1499	1499	1499	0
567	20240213	103900	3015461	1499	1499	1499	1499	0
568	20240213	103800	3015461	1499	1499	1499	1499	0
569	20240213	103700	3015461	1499	1499	1499	1499	0
570	20240213	103600	3015461	1499	1499	1499	1499	0
571	20240213	103500	3015461	1499	1499	1499	1499	0
572	20240213	103400	3015461	1499	1499	1499	1499	0
573	20240213	103300	3015461	1499	1499	1499	1499	0
574	20240213	103200	3015461	1499	1499	1499	1499	0
575	20240213	103100	3015461	1499	1499	1499	1499	0
576	20240213	103000	3015461	1499	1499	1499	1499	0
577	20240213	102900	3015461	1499	1499	1499	1499	0
578	20240213	102800	3015461	1499	1499	1499	1499	0
579	20240213	102700	3015461	1499	1499	1499	1499	0
580	20240213	102600	3015461	1499	1499	1499	1499	0
581	20240213	102500	3015461	1499	1499	1499	1499	0
582	20240213	102400	3015461	1499	1499	1499	1499	0
583	20240213	102300	3015461	1499	1499	1499	1499	0
584	20240213	102200	3015461	1499	1499	1499	1499	0
585	20240213	102100	3015461	1499	1499	1499	1499	0
586	20240213	102000	3015461	1499	1499	1499	1499	0
587	20240213	101900	3015461	1499	1499	1499	1499	0
588	20240213	101800	3015461	1499	1499	1499	1499	0
589	20240213	101700	3015461	1499	1499	1499	1499	0
590	20240213	101600	3015461	1499	1499	1499	1499	0
591	20240213	101500	3015461	1499	1499	1499	1499	0
592	20240213	101400	3015461	1499	1499	1499	1499	0
593	20240213	101300	3015461	1499	1499	1499	1499	0
594	20240213	101200	3015461	1499	1499	1499	1499	0
595	20240213	101100	3015461	1499	1499	1499	1499	0
596	20240213	101000	3015461	1499	1499	1499	1499	0
597	20240213	100900	3015461	1499	1499	1499	1499	0
598	20240213	100800	3015461	1499	1499	1499	1499	0
599	20240213	100700	3015461	1499	1499	1499	1499	0
600	20240213	100600	3015461	1499	1499	1499	1499	0
601	20240213	100500	3015461	1499	1499	1499	1499	10
602	20240213	100400	3000471	1499	1499	1499	1499	0
603	20240213	100300	3000471	1499	1499	1499	1499	1
604	20240213	100200	2998972	1499	1499	1499	1499	0
605	20240213	100100	2998972	1499	1499	1499	1499	0
606	20240213	100000	2998972	1499	1499	1499	1499	0
607	20240213	095900	2998972	1499	1499	1499	1499	0
608	20240213	095800	2998972	1499	1499	1499	1499	0
609	20240213	095700	2998972	1499	1499	1499	1499	0
610	20240213	095600	2998972	1499	1413	1499	1413	699
611	20240213	095500	2011199	1500	1457	1500	1455	1269
612	20240213	095400	162759	1456	1456	1456	1456	70
613	20240213	095300	60839	1500	1500	1500	1500	0
614	20240213	095200	60839	1500	1500	1500	1500	10
615	20240213	095100	45839	1688	1688	1688	1688	0
616	20240213	095000	45839	1688	1688	1688	1688	0
617	20240213	094900	45839	1688	1688	1688	1688	0
618	20240213	094800	45839	1688	1688	1688	1688	0
619	20240213	094700	45839	1688	1688	1688	1688	0
620	20240213	094600	45839	1688	1688	1688	1688	0
621	20240213	094500	45839	1688	1688	1688	1688	0
622	20240213	094400	45839	1688	1688	1688	1688	0
623	20240213	094300	45839	1688	1688	1688	1688	0
624	20240213	094200	45839	1688	1688	1688	1688	0
625	20240213	094100	45839	1688	1688	1688	1688	0
626	20240213	094000	45839	1688	1688	1688	1688	0
627	20240213	093900	45839	1688	1688	1688	1688	0
628	20240213	093800	45839	1688	1688	1688	1688	0
629	20240213	093700	45839	1688	1688	1688	1688	0
630	20240213	093600	45839	1688	1688	1688	1688	0
631	20240213	093500	45839	1688	1688	1688	1688	0
632	20240213	093400	45839	1688	1688	1688	1688	0
633	20240213	093300	45839	1688	1688	1688	1688	0
634	20240213	093200	45839	1688	1688	1688	1688	0
635	20240213	093100	45839	1688	1688	1688	1688	0
636	20240213	093000	45839	1688	1688	1688	1688	0
637	20240213	092900	45839	1688	1688	1688	1688	1
638	20240213	092800	44151	1693	1693	1693	1693	0
639	20240213	092700	44151	1693	1693	1693	1693	0
640	20240213	092600	44151	1693	1693	1693	1693	0
641	20240213	092500	44151	1693	1693	1693	1693	0
642	20240213	092400	44151	1693	1693	1693	1693	0
643	20240213	092300	44151	1693	1693	1693	1693	0
644	20240213	092200	44151	1693	1693	1693	1693	0
645	20240213	092100	44151	1693	1693	1693	1693	0
646	20240213	092000	44151	1693	1693	1693	1693	1
647	20240213	091900	42458	1693	1693	1693	1693	0
648	20240213	091800	42458	1693	1693	1693	1693	0
649	20240213	091700	42458	1693	1693	1693	1693	0
650	20240213	091600	42458	1693	1693	1693	1693	0
651	20240213	091500	42458	1693	1693	1693	1693	0
652	20240213	091400	42458	1693	1693	1693	1693	0
653	20240213	091300	42458	1693	1694	1694	1693	3
654	20240213	091200	37377	1698	1698	1698	1698	0
655	20240213	091100	37377	1698	1698	1698	1698	0
656	20240213	091000	37377	1698	1698	1698	1698	0
657	20240213	090900	37377	1698	1698	1698	1698	0
658	20240213	090800	37377	1698	1698	1698	1698	0
659	20240213	090700	37377	1698	1698	1698	1698	0
660	20240213	090600	37377	1698	1698	1698	1698	1
661	20240213	090500	35679	1699	1699	1699	1699	0
662	20240213	090400	35679	1699	1699	1699	1699	0
663	20240213	090300	35679	1699	1699	1699	1699	0
664	20240213	090200	35679	1699	1699	1699	1699	0
665	20240213	090100	35679	1699	1699	1699	1699	0
666	20240213	090000	35679	1699	1699	1699	1699	21