KissMeData/032080/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191300	18192224	1559	1559	1559	1559	711
3	20240214	191200	18192224	1559	1559	1559	1559	0
4	20240214	191100	18192224	1559	1559	1559	1559	0
5	20240214	191000	18192224	1559	1559	1559	1559	0
6	20240214	190900	18192224	1559	1559	1559	1559	0
7	20240214	190800	18192224	1559	1559	1559	1559	0
8	20240214	190700	18192224	1559	1559	1559	1559	0
9	20240214	190600	18192224	1559	1559	1559	1559	0
10	20240214	190500	18192224	1559	1559	1559	1559	0
11	20240214	190400	18192224	1559	1559	1559	1559	0
12	20240214	190300	18192224	1559	1559	1559	1559	0
13	20240214	190200	18192224	1559	1559	1559	1559	0
14	20240214	190100	18192224	1559	1559	1559	1559	0
15	20240214	190000	18192224	1559	1559	1559	1559	0
16	20240214	185900	18192224	1559	1559	1559	1559	0
17	20240214	185800	18192224	1559	1559	1559	1559	0
18	20240214	185700	18192224	1559	1559	1559	1559	0
19	20240214	185600	18192224	1559	1559	1559	1559	0
20	20240214	185500	18192224	1559	1559	1559	1559	0
21	20240214	185400	18192224	1559	1559	1559	1559	0
22	20240214	185300	18192224	1559	1559	1559	1559	0
23	20240214	185200	18192224	1559	1559	1559	1559	0
24	20240214	185100	18192224	1559	1559	1559	1559	0
25	20240214	185000	18192224	1559	1559	1559	1559	0
26	20240214	184900	18192224	1559	1559	1559	1559	0
27	20240214	184800	18192224	1559	1559	1559	1559	0
28	20240214	184700	18192224	1559	1559	1559	1559	0
29	20240214	184600	18192224	1559	1559	1559	1559	0
30	20240214	184500	18192224	1559	1559	1559	1559	0
31	20240214	184400	18192224	1559	1559	1559	1559	0
32	20240214	184300	18192224	1559	1559	1559	1559	711
33	20240214	184200	18192224	1559	1559	1559	1559	0
34	20240214	184100	18192224	1559	1559	1559	1559	0
35	20240214	184000	18192224	1559	1559	1559	1559	0
36	20240214	183900	18192224	1559	1559	1559	1559	0
37	20240214	183800	18192224	1559	1559	1559	1559	0
38	20240214	183700	18192224	1559	1559	1559	1559	0
39	20240214	183600	18192224	1559	1559	1559	1559	0
40	20240214	183500	18192224	1559	1559	1559	1559	0
41	20240214	183400	18192224	1559	1559	1559	1559	0
42	20240214	183300	18192224	1559	1559	1559	1559	0
43	20240214	183200	18192224	1559	1559	1559	1559	0
44	20240214	183100	18192224	1559	1559	1559	1559	0
45	20240214	183000	18192224	1559	1559	1559	1559	0
46	20240214	182900	18192224	1559	1559	1559	1559	0
47	20240214	182800	18192224	1559	1559	1559	1559	0
48	20240214	182700	18192224	1559	1559	1559	1559	0
49	20240214	182600	18192224	1559	1559	1559	1559	0
50	20240214	182500	18192224	1559	1559	1559	1559	0
51	20240214	182400	18192224	1559	1559	1559	1559	0
52	20240214	182300	18192224	1559	1559	1559	1559	0
53	20240214	182200	18192224	1559	1559	1559	1559	0
54	20240214	182100	18192224	1559	1559	1559	1559	0
55	20240214	182000	18192224	1559	1559	1559	1559	0
56	20240214	181900	18192224	1559	1559	1559	1559	0
57	20240214	181800	18192224	1559	1559	1559	1559	0
58	20240214	181700	18192224	1559	1559	1559	1559	0
59	20240214	181600	18192224	1559	1559	1559	1559	0
60	20240214	181500	18192224	1559	1559	1559	1559	0
61	20240214	181400	18192224	1559	1559	1559	1559	0
62	20240214	181300	18192224	1559	1559	1559	1559	711
63	20240214	181200	18192224	1559	1559	1559	1559	0
64	20240214	181100	18192224	1559	1559	1559	1559	0
65	20240214	181000	18192224	1559	1559	1559	1559	0
66	20240214	180900	18192224	1559	1559	1559	1559	0
67	20240214	180800	18192224	1559	1559	1559	1559	0
68	20240214	180700	18192224	1559	1559	1559	1559	0
69	20240214	180600	18192224	1559	1559	1559	1559	0
70	20240214	180500	18192224	1559	1559	1559	1559	0
71	20240214	180400	18192224	1559	1559	1559	1559	0
72	20240214	180300	18192224	1559	1559	1559	1559	0
73	20240214	180200	18192224	1559	1559	1559	1559	0
74	20240214	180100	18192224	1559	1559	1559	1559	0
75	20240214	180000	18192224	1559	1559	1559	1559	0
76	20240214	175900	18192224	1559	1559	1559	1559	0
77	20240214	175800	18192224	1559	1559	1559	1559	0
78	20240214	175700	18192224	1559	1559	1559	1559	0
79	20240214	175600	18192224	1559	1559	1559	1559	0
80	20240214	175500	18192224	1559	1559	1559	1559	0
81	20240214	175400	18192224	1559	1559	1559	1559	0
82	20240214	175300	18192224	1559	1559	1559	1559	0
83	20240214	175200	18192224	1559	1559	1559	1559	0
84	20240214	175100	18192224	1559	1559	1559	1559	0
85	20240214	175000	18192224	1559	1559	1559	1559	0
86	20240214	174900	18192224	1559	1559	1559	1559	0
87	20240214	174800	18192224	1559	1559	1559	1559	0
88	20240214	174700	18192224	1559	1559	1559	1559	0
89	20240214	174600	18192224	1559	1559	1559	1559	0
90	20240214	174500	18192224	1559	1559	1559	1559	0
91	20240214	174400	18192224	1559	1559	1559	1559	0
92	20240214	174300	18192224	1559	1559	1559	1559	711
93	20240214	174200	18192224	1559	1559	1559	1559	0
94	20240214	174100	18192224	1559	1559	1559	1559	0
95	20240214	174000	18192224	1559	1559	1559	1559	0
96	20240214	173900	18192224	1559	1559	1559	1559	0
97	20240214	173800	18192224	1559	1559	1559	1559	0
98	20240214	173700	18192224	1559	1559	1559	1559	0
99	20240214	173600	18192224	1559	1559	1559	1559	0
100	20240214	173500	18192224	1559	1559	1559	1559	0
101	20240214	173400	18192224	1559	1559	1559	1559	0
102	20240214	173300	18192224	1559	1559	1559	1559	0
103	20240214	173200	18192224	1559	1559	1559	1559	0
104	20240214	173100	18192224	1559	1559	1559	1559	0
105	20240214	173000	18192224	1559	1559	1559	1559	0
106	20240214	172900	18192224	1559	1559	1559	1559	0
107	20240214	172800	18192224	1559	1559	1559	1559	0
108	20240214	172700	18192224	1559	1559	1559	1559	0
109	20240214	172600	18192224	1559	1559	1559	1559	0
110	20240214	172500	18192224	1559	1559	1559	1559	0
111	20240214	172400	18192224	1559	1559	1559	1559	0
112	20240214	172300	18192224	1559	1559	1559	1559	0
113	20240214	172200	18192224	1559	1559	1559	1559	0
114	20240214	172100	18192224	1559	1559	1559	1559	0
115	20240214	172000	18192224	1559	1559	1559	1559	0
116	20240214	171900	18192224	1559	1559	1559	1559	0
117	20240214	171800	18192224	1559	1559	1559	1559	0
118	20240214	171700	18192224	1559	1559	1559	1559	0
119	20240214	171600	18192224	1559	1559	1559	1559	0
120	20240214	171500	18192224	1559	1559	1559	1559	0
121	20240214	171400	18192224	1559	1559	1559	1559	0
122	20240214	171300	18192224	1559	1559	1559	1559	711
123	20240214	171200	18192224	1559	1559	1559	1559	0
124	20240214	171100	18192224	1559	1559	1559	1559	0
125	20240214	171000	18192224	1559	1559	1559	1559	0
126	20240214	170900	18192224	1559	1559	1559	1559	0
127	20240214	170800	18192224	1559	1559	1559	1559	0
128	20240214	170700	18192224	1559	1559	1559	1559	0
129	20240214	170600	18192224	1559	1559	1559	1559	0
130	20240214	170500	18192224	1559	1559	1559	1559	0
131	20240214	170400	18192224	1559	1559	1559	1559	0
132	20240214	170300	18192224	1559	1559	1559	1559	0
133	20240214	170200	18192224	1559	1559	1559	1559	0
134	20240214	170100	18192224	1559	1559	1559	1559	0
135	20240214	170000	18192224	1559	1559	1559	1559	0
136	20240214	165900	18192224	1559	1559	1559	1559	0
137	20240214	165800	18192224	1559	1559	1559	1559	0
138	20240214	165700	18192224	1559	1559	1559	1559	0
139	20240214	165600	18192224	1559	1559	1559	1559	0
140	20240214	165500	18192224	1559	1559	1559	1559	0
141	20240214	165400	18192224	1559	1559	1559	1559	0
142	20240214	165300	18192224	1559	1559	1559	1559	0
143	20240214	165200	18192224	1559	1559	1559	1559	0
144	20240214	165100	18192224	1559	1559	1559	1559	0
145	20240214	165000	18192224	1559	1559	1559	1559	0
146	20240214	164900	18192224	1559	1559	1559	1559	0
147	20240214	164800	18192224	1559	1559	1559	1559	0
148	20240214	164700	18192224	1559	1559	1559	1559	0
149	20240214	164600	18192224	1559	1559	1559	1559	0
150	20240214	164500	18192224	1559	1559	1559	1559	0
151	20240214	164400	18192224	1559	1559	1559	1559	0
152	20240214	164300	18192224	1559	1559	1559	1559	711
153	20240214	164200	18192224	1559	1559	1559	1559	0
154	20240214	164100	18192224	1559	1559	1559	1559	0
155	20240214	164000	18192224	1559	1559	1559	1559	0
156	20240214	163900	18192224	1559	1559	1559	1559	0
157	20240214	163800	18192224	1559	1559	1559	1559	0
158	20240214	163700	18192224	1559	1559	1559	1559	0
159	20240214	163600	18192224	1559	1559	1559	1559	0
160	20240214	163500	18192224	1559	1559	1559	1559	0
161	20240214	163400	18192224	1559	1559	1559	1559	0
162	20240214	163300	18192224	1559	1559	1559	1559	0
163	20240214	163200	18192224	1559	1559	1559	1559	0
164	20240214	163100	18192224	1559	1559	1559	1559	0
165	20240214	163000	18192224	1559	1559	1559	1559	0
166	20240214	162900	18192224	1559	1559	1559	1559	0
167	20240214	162800	18192224	1559	1559	1559	1559	0
168	20240214	162700	18192224	1559	1559	1559	1559	0
169	20240214	162600	18192224	1559	1559	1559	1559	0
170	20240214	162500	18192224	1559	1559	1559	1559	0
171	20240214	162400	18192224	1559	1559	1559	1559	0
172	20240214	162300	18192224	1559	1559	1559	1559	0
173	20240214	162200	18192224	1559	1559	1559	1559	0
174	20240214	162100	18192224	1559	1559	1559	1559	0
175	20240214	162000	18192224	1559	1559	1559	1559	0
176	20240214	161900	18192224	1559	1559	1559	1559	0
177	20240214	161800	18192224	1559	1559	1559	1559	0
178	20240214	161700	18192224	1559	1559	1559	1559	0
179	20240214	161600	18192224	1559	1559	1559	1559	0
180	20240214	161500	18192224	1559	1559	1559	1559	0
181	20240214	161400	18192224	1559	1559	1559	1559	0
182	20240214	161300	18192224	1559	1559	1559	1559	711
183	20240214	161200	18192224	1559	1559	1559	1559	0
184	20240214	161100	18192224	1559	1559	1559	1559	0
185	20240214	161000	18192224	1559	1559	1559	1559	0
186	20240214	160900	18192224	1559	1559	1559	1559	0
187	20240214	160800	18192224	1559	1559	1559	1559	0
188	20240214	160700	18192224	1559	1559	1559	1559	0
189	20240214	160600	18192224	1559	1559	1559	1559	0
190	20240214	160500	18192224	1559	1559	1559	1559	0
191	20240214	160400	18192224	1559	1559	1559	1559	0
192	20240214	160300	18192224	1559	1559	1559	1559	0
193	20240214	160200	18192224	1559	1559	1559	1559	0
194	20240214	160100	18192224	1559	1559	1559	1559	0
195	20240214	160000	18192224	1559	1559	1559	1559	0
196	20240214	155900	18192224	1559	1559	1559	1559	0
197	20240214	155800	18192224	1559	1559	1559	1559	0
198	20240214	155700	18192224	1559	1559	1559	1559	0
199	20240214	155600	18192224	1559	1559	1559	1559	0
200	20240214	155500	18192224	1559	1559	1559	1559	0
201	20240214	155400	18192224	1559	1559	1559	1559	0
202	20240214	155300	18192224	1559	1559	1559	1559	0
203	20240214	155200	18192224	1559	1559	1559	1559	0
204	20240214	155100	18192224	1559	1559	1559	1559	0
205	20240214	155000	18192224	1559	1559	1559	1559	0
206	20240214	154900	18192224	1559	1559	1559	1559	0
207	20240214	154800	18192224	1559	1559	1559	1559	0
208	20240214	154700	18192224	1559	1559	1559	1559	0
209	20240214	154600	18192224	1559	1559	1559	1559	0
210	20240214	154500	18192224	1559	1559	1559	1559	0
211	20240214	154400	18192224	1559	1559	1559	1559	0
212	20240214	154300	18192224	1559	1559	1559	1559	711
213	20240214	154200	18192224	1559	1559	1559	1559	0
214	20240214	154100	18192224	1559	1559	1559	1559	0
215	20240214	154000	18192224	1559	1559	1559	1559	0
216	20240214	153900	18192224	1559	1559	1559	1559	0
217	20240214	153800	18192224	1559	1559	1559	1559	0
218	20240214	153700	18192224	1559	1559	1559	1559	0
219	20240214	153600	18192224	1559	1559	1559	1559	0
220	20240214	153500	18192224	1559	1559	1559	1559	0
221	20240214	153400	18192224	1559	1559	1559	1559	0
222	20240214	153300	18192224	1559	1559	1559	1559	0
223	20240214	153200	18192224	1559	1559	1559	1559	0
224	20240214	153100	18192224	1559	1559	1559	1559	0
225	20240214	153000	18192224	1559	1559	1559	1559	711
226	20240214	152900	17083775	1567	1567	1567	1567	0
227	20240214	152800	17083775	1567	1567	1567	1567	0
228	20240214	152700	17083775	1567	1567	1567	1567	0
229	20240214	152600	17083775	1567	1567	1567	1567	0
230	20240214	152500	17083775	1567	1567	1567	1567	0
231	20240214	152400	17083775	1567	1567	1567	1567	0
232	20240214	152300	17083775	1567	1567	1567	1567	0
233	20240214	152200	17083775	1567	1567	1567	1567	0
234	20240214	152100	17083775	1567	1567	1567	1567	0
235	20240214	152000	17083775	1567	1567	1567	1567	0
236	20240214	151900	17083775	1567	1567	1567	1567	1
237	20240214	151800	17082208	1567	1567	1567	1567	0
238	20240214	151700	17082208	1567	1567	1567	1567	0
239	20240214	151600	17082208	1567	1567	1567	1567	1
240	20240214	151500	17080641	1559	1559	1559	1559	0
241	20240214	151400	17080641	1559	1560	1560	1559	48
242	20240214	151300	17005799	1568	1568	1568	1568	0
243	20240214	151200	17005799	1568	1568	1568	1568	0
244	20240214	151100	17005799	1568	1568	1568	1568	0
245	20240214	151000	17005799	1568	1568	1568	1568	0
246	20240214	150900	17005799	1568	1568	1568	1568	355
247	20240214	150800	16449159	1568	1568	1568	1568	3
248	20240214	150700	16444455	1568	1568	1568	1568	22
249	20240214	150600	16409959	1568	1568	1568	1568	0
250	20240214	150500	16409959	1568	1568	1568	1568	3
251	20240214	150400	16405255	1568	1568	1568	1568	0
252	20240214	150300	16405255	1568	1568	1568	1568	0
253	20240214	150200	16405255	1568	1568	1568	1568	0
254	20240214	150100	16405255	1568	1568	1568	1568	0
255	20240214	150000	16405255	1568	1568	1568	1568	0
256	20240214	145900	16405255	1568	1568	1568	1568	0
257	20240214	145800	16405255	1568	1568	1568	1568	0
258	20240214	145700	16405255	1568	1568	1568	1568	0
259	20240214	145600	16405255	1568	1568	1568	1568	1
260	20240214	145500	16403687	1559	1559	1559	1559	0
261	20240214	145400	16403687	1559	1559	1559	1559	0
262	20240214	145300	16403687	1559	1561	1561	1559	623
263	20240214	145200	15431790	1568	1568	1568	1568	0
264	20240214	145100	15431790	1568	1568	1568	1568	0
265	20240214	145000	15431790	1568	1568	1568	1568	0
266	20240214	144900	15431790	1568	1568	1568	1568	0
267	20240214	144800	15431790	1568	1568	1568	1568	9
268	20240214	144700	15417678	1569	1569	1569	1569	0
269	20240214	144600	15417678	1569	1569	1569	1569	0
270	20240214	144500	15417678	1569	1569	1569	1569	0
271	20240214	144400	15417678	1569	1569	1569	1569	0
272	20240214	144300	15417678	1569	1569	1569	1569	0
273	20240214	144200	15417678	1569	1569	1569	1569	0
274	20240214	144100	15417678	1569	1569	1569	1569	0
275	20240214	144000	15417678	1569	1569	1569	1569	0
276	20240214	143900	15417678	1569	1569	1569	1569	0
277	20240214	143800	15417678	1569	1569	1569	1569	0
278	20240214	143700	15417678	1569	1569	1569	1569	0
279	20240214	143600	15417678	1569	1569	1569	1569	0
280	20240214	143500	15417678	1569	1569	1569	1569	0
281	20240214	143400	15417678	1569	1569	1569	1569	10
282	20240214	143300	15401988	1569	1569	1569	1569	0
283	20240214	143200	15401988	1569	1569	1569	1569	0
284	20240214	143100	15401988	1569	1569	1569	1569	0
285	20240214	143000	15401988	1569	1569	1569	1569	0
286	20240214	142900	15401988	1569	1569	1569	1569	0
287	20240214	142800	15401988	1569	1569	1569	1569	0
288	20240214	142700	15401988	1569	1569	1569	1569	0
289	20240214	142600	15401988	1569	1569	1569	1569	0
290	20240214	142500	15401988	1569	1569	1569	1569	0
291	20240214	142400	15401988	1569	1569	1569	1569	0
292	20240214	142300	15401988	1569	1569	1569	1569	0
293	20240214	142200	15401988	1569	1569	1569	1569	0
294	20240214	142100	15401988	1569	1569	1569	1569	0
295	20240214	142000	15401988	1569	1569	1569	1569	0
296	20240214	141900	15401988	1569	1569	1569	1569	0
297	20240214	141800	15401988	1569	1569	1569	1569	0
298	20240214	141700	15401988	1569	1569	1569	1569	0
299	20240214	141600	15401988	1569	1569	1569	1569	0
300	20240214	141500	15401988	1569	1569	1569	1569	1
301	20240214	141400	15400419	1569	1569	1569	1569	0
302	20240214	141300	15400419	1569	1569	1569	1569	0
303	20240214	141200	15400419	1569	1569	1569	1569	1
304	20240214	141100	15398850	1569	1569	1569	1569	0
305	20240214	141000	15398850	1569	1569	1569	1569	0
306	20240214	140900	15398850	1569	1569	1569	1569	0
307	20240214	140800	15398850	1569	1569	1569	1569	0
308	20240214	140700	15398850	1569	1569	1569	1569	0
309	20240214	140600	15398850	1569	1569	1569	1569	0
310	20240214	140500	15398850	1569	1569	1569	1569	0
311	20240214	140400	15398850	1569	1569	1569	1569	0
312	20240214	140300	15398850	1569	1569	1569	1569	0
313	20240214	140200	15398850	1569	1569	1569	1569	53
314	20240214	140100	15315693	1569	1569	1569	1569	0
315	20240214	140000	15315693	1569	1569	1569	1569	0
316	20240214	135900	15315693	1569	1569	1569	1569	0
317	20240214	135800	15315693	1569	1569	1569	1569	0
318	20240214	135700	15315693	1569	1569	1569	1569	0
319	20240214	135600	15315693	1569	1569	1569	1569	0
320	20240214	135500	15315693	1569	1569	1569	1569	0
321	20240214	135400	15315693	1569	1569	1569	1569	0
322	20240214	135300	15315693	1569	1569	1569	1569	0
323	20240214	135200	15315693	1569	1569	1569	1569	0
324	20240214	135100	15315693	1569	1569	1569	1569	0
325	20240214	135000	15315693	1569	1569	1569	1569	0
326	20240214	134900	15315693	1569	1569	1569	1569	0
327	20240214	134800	15315693	1569	1569	1569	1569	0
328	20240214	134700	15315693	1569	1569	1569	1569	0
329	20240214	134600	15315693	1569	1569	1569	1569	0
330	20240214	134500	15315693	1569	1569	1569	1569	0
331	20240214	134400	15315693	1569	1569	1569	1569	0
332	20240214	134300	15315693	1569	1569	1569	1569	0
333	20240214	134200	15315693	1569	1569	1569	1569	0
334	20240214	134100	15315693	1569	1569	1569	1569	0
335	20240214	134000	15315693	1569	1569	1569	1569	9
336	20240214	133900	15301572	1569	1569	1569	1569	0
337	20240214	133800	15301572	1569	1569	1569	1569	0
338	20240214	133700	15301572	1569	1569	1569	1569	1
339	20240214	133600	15300003	1569	1569	1569	1569	0
340	20240214	133500	15300003	1569	1569	1569	1569	0
341	20240214	133400	15300003	1569	1569	1569	1569	0
342	20240214	133300	15300003	1569	1569	1569	1569	0
343	20240214	133200	15300003	1569	1569	1569	1569	0
344	20240214	133100	15300003	1569	1569	1569	1569	0
345	20240214	133000	15300003	1569	1569	1569	1569	0
346	20240214	132900	15300003	1569	1569	1569	1569	0
347	20240214	132800	15300003	1569	1569	1569	1569	0
348	20240214	132700	15300003	1569	1569	1569	1569	0
349	20240214	132600	15300003	1569	1569	1569	1569	0
350	20240214	132500	15300003	1569	1569	1569	1569	1
351	20240214	132400	15298434	1560	1560	1560	1560	0
352	20240214	132300	15298434	1560	1560	1560	1560	40
353	20240214	132200	15236034	1560	1560	1560	1560	13
354	20240214	132100	15215754	1560	1561	1561	1560	100
355	20240214	132000	15059753	1559	1559	1559	1559	0
356	20240214	131900	15059753	1559	1559	1559	1559	0
357	20240214	131800	15059753	1559	1559	1559	1559	0
358	20240214	131700	15059753	1559	1559	1559	1559	0
359	20240214	131600	15059753	1559	1559	1559	1559	0
360	20240214	131500	15059753	1559	1559	1559	1559	0
361	20240214	131400	15059753	1559	1559	1559	1559	2
362	20240214	131300	15056635	1559	1559	1559	1559	0
363	20240214	131200	15056635	1559	1559	1559	1559	0
364	20240214	131100	15056635	1559	1559	1559	1559	0
365	20240214	131000	15056635	1559	1559	1559	1559	0
366	20240214	130900	15056635	1559	1559	1559	1559	0
367	20240214	130800	15056635	1559	1559	1559	1559	0
368	20240214	130700	15056635	1559	1559	1559	1559	0
369	20240214	130600	15056635	1559	1559	1559	1559	0
370	20240214	130500	15056635	1559	1559	1559	1559	0
371	20240214	130400	15056635	1559	1559	1559	1559	0
372	20240214	130300	15056635	1559	1559	1559	1559	1
373	20240214	130200	15055076	1569	1569	1569	1569	0
374	20240214	130100	15055076	1569	1569	1569	1569	0
375	20240214	130000	15055076	1569	1569	1569	1569	2
376	20240214	125900	15051938	1569	1569	1569	1569	1
377	20240214	125800	15050369	1559	1559	1559	1559	0
378	20240214	125700	15050369	1559	1559	1559	1559	0
379	20240214	125600	15050369	1559	1559	1559	1559	0
380	20240214	125500	15050369	1559	1559	1559	1559	0
381	20240214	125400	15050369	1559	1559	1559	1559	0
382	20240214	125300	15050369	1559	1559	1559	1559	0
383	20240214	125200	15050369	1559	1559	1559	1559	0
384	20240214	125100	15050369	1559	1559	1559	1559	0
385	20240214	125000	15050369	1559	1559	1559	1559	0
386	20240214	124900	15050369	1559	1559	1559	1559	0
387	20240214	124800	15050369	1559	1559	1559	1559	0
388	20240214	124700	15050369	1559	1559	1559	1559	0
389	20240214	124600	15050369	1559	1559	1559	1559	0
390	20240214	124500	15050369	1559	1559	1559	1559	0
391	20240214	124400	15050369	1559	1559	1559	1559	0
392	20240214	124300	15050369	1559	1559	1559	1559	49
393	20240214	124200	14973978	1559	1559	1559	1559	0
394	20240214	124100	14973978	1559	1559	1559	1559	0
395	20240214	124000	14973978	1559	1559	1559	1559	0
396	20240214	123900	14973978	1559	1559	1559	1559	0
397	20240214	123800	14973978	1559	1559	1559	1559	0
398	20240214	123700	14973978	1559	1559	1559	1559	0
399	20240214	123600	14973978	1559	1559	1559	1559	0
400	20240214	123500	14973978	1559	1559	1559	1559	0
401	20240214	123400	14973978	1559	1559	1559	1559	0
402	20240214	123300	14973978	1559	1559	1559	1559	0
403	20240214	123200	14973978	1559	1559	1559	1559	0
404	20240214	123100	14973978	1559	1559	1559	1559	0
405	20240214	123000	14973978	1559	1559	1559	1559	0
406	20240214	122900	14973978	1559	1559	1559	1559	0
407	20240214	122800	14973978	1559	1559	1559	1559	0
408	20240214	122700	14973978	1559	1559	1559	1559	1
409	20240214	122600	14972419	1569	1569	1569	1569	0
410	20240214	122500	14972419	1569	1569	1569	1569	0
411	20240214	122400	14972419	1569	1569	1569	1569	0
412	20240214	122300	14972419	1569	1569	1569	1569	0
413	20240214	122200	14972419	1569	1569	1569	1569	1
414	20240214	122100	14970850	1558	1558	1558	1558	0
415	20240214	122000	14970850	1558	1558	1558	1558	0
416	20240214	121900	14970850	1558	1558	1558	1558	0
417	20240214	121800	14970850	1558	1558	1558	1558	0
418	20240214	121700	14970850	1558	1558	1558	1558	0
419	20240214	121600	14970850	1558	1558	1558	1558	0
420	20240214	121500	14970850	1558	1558	1558	1558	0
421	20240214	121400	14970850	1558	1558	1558	1558	0
422	20240214	121300	14970850	1558	1558	1558	1558	0
423	20240214	121200	14970850	1558	1558	1558	1558	0
424	20240214	121100	14970850	1558	1558	1558	1558	0
425	20240214	121000	14970850	1558	1558	1558	1558	0
426	20240214	120900	14970850	1558	1558	1558	1558	0
427	20240214	120800	14970850	1558	1558	1558	1558	0
428	20240214	120700	14970850	1558	1558	1558	1558	0
429	20240214	120600	14970850	1558	1558	1558	1558	0
430	20240214	120500	14970850	1558	1558	1558	1558	0
431	20240214	120400	14970850	1558	1558	1558	1558	0
432	20240214	120300	14970850	1558	1558	1558	1558	0
433	20240214	120200	14970850	1558	1558	1558	1558	0
434	20240214	120100	14970850	1558	1558	1558	1558	0
435	20240214	120000	14970850	1558	1558	1558	1558	0
436	20240214	115900	14970850	1558	1558	1558	1558	0
437	20240214	115800	14970850	1558	1558	1558	1558	0
438	20240214	115700	14970850	1558	1558	1558	1558	0
439	20240214	115600	14970850	1558	1558	1558	1558	0
440	20240214	115500	14970850	1558	1558	1558	1558	0
441	20240214	115400	14970850	1558	1558	1558	1558	0
442	20240214	115300	14970850	1558	1558	1558	1558	0
443	20240214	115200	14970850	1558	1558	1558	1558	0
444	20240214	115100	14970850	1558	1558	1558	1558	0
445	20240214	115000	14970850	1558	1558	1558	1558	0
446	20240214	114900	14970850	1558	1558	1558	1558	0
447	20240214	114800	14970850	1558	1558	1558	1558	0
448	20240214	114700	14970850	1558	1558	1558	1558	0
449	20240214	114600	14970850	1558	1558	1558	1558	0
450	20240214	114500	14970850	1558	1558	1558	1558	0
451	20240214	114400	14970850	1558	1558	1558	1558	0
452	20240214	114300	14970850	1558	1558	1558	1558	0
453	20240214	114200	14970850	1558	1559	1559	1558	1201
454	20240214	114100	13098492	1559	1562	1562	1559	800
455	20240214	114000	11850578	1562	1562	1562	1562	0
456	20240214	113900	11850578	1562	1563	1563	1562	1000
457	20240214	113800	10287622	1562	1562	1562	1562	0
458	20240214	113700	10287622	1562	1562	1562	1562	0
459	20240214	113600	10287622	1562	1562	1562	1562	0
460	20240214	113500	10287622	1562	1562	1562	1562	0
461	20240214	113400	10287622	1562	1562	1562	1562	0
462	20240214	113300	10287622	1562	1562	1562	1562	109
463	20240214	113200	10117364	1562	1562	1562	1562	0
464	20240214	113100	10117364	1562	1562	1562	1562	0
465	20240214	113000	10117364	1562	1564	1564	1562	13
466	20240214	112900	10097035	1564	1564	1564	1564	13
467	20240214	112800	10076703	1564	1564	1564	1564	18
468	20240214	112700	10048551	1564	1564	1564	1564	349
469	20240214	112600	9502715	1565	1565	1565	1565	158
470	20240214	112500	9255445	1565	1565	1565	1565	0
471	20240214	112400	9255445	1565	1565	1565	1565	0
472	20240214	112300	9255445	1565	1566	1566	1565	504
473	20240214	112200	8466633	1566	1566	1566	1566	0
474	20240214	112100	8466633	1566	1566	1566	1566	0
475	20240214	112000	8466633	1566	1566	1566	1566	0
476	20240214	111900	8466633	1566	1566	1566	1566	0
477	20240214	111800	8466633	1566	1566	1566	1566	1
478	20240214	111700	8465067	1564	1564	1564	1564	0
479	20240214	111600	8465067	1564	1564	1564	1564	0
480	20240214	111500	8465067	1564	1564	1564	1564	0
481	20240214	111400	8465067	1564	1564	1564	1564	0
482	20240214	111300	8465067	1564	1564	1564	1564	0
483	20240214	111200	8465067	1564	1564	1564	1564	0
484	20240214	111100	8465067	1564	1564	1564	1564	1
485	20240214	111000	8463503	1575	1575	1575	1575	0
486	20240214	110900	8463503	1575	1575	1575	1575	0
487	20240214	110800	8463503	1575	1575	1575	1575	0
488	20240214	110700	8463503	1575	1575	1575	1575	0
489	20240214	110600	8463503	1575	1575	1575	1575	0
490	20240214	110500	8463503	1575	1575	1575	1575	0
491	20240214	110400	8463503	1575	1575	1575	1575	0
492	20240214	110300	8463503	1575	1575	1575	1575	0
493	20240214	110200	8463503	1575	1575	1575	1575	0
494	20240214	110100	8463503	1575	1575	1575	1575	0
495	20240214	110000	8463503	1575	1575	1575	1575	0
496	20240214	105900	8463503	1575	1575	1575	1575	0
497	20240214	105800	8463503	1575	1575	1575	1575	0
498	20240214	105700	8463503	1575	1575	1575	1575	0
499	20240214	105600	8463503	1575	1575	1575	1575	0
500	20240214	105500	8463503	1575	1575	1575	1575	0
501	20240214	105400	8463503	1575	1575	1575	1575	250
502	20240214	105300	8069753	1575	1575	1575	1575	0
503	20240214	105200	8069753	1575	1575	1575	1575	0
504	20240214	105100	8069753	1575	1575	1575	1575	0
505	20240214	105000	8069753	1575	1575	1575	1575	0
506	20240214	104900	8069753	1575	1575	1575	1575	0
507	20240214	104800	8069753	1575	1575	1575	1575	0
508	20240214	104700	8069753	1575	1575	1575	1575	0
509	20240214	104600	8069753	1575	1575	1575	1575	0
510	20240214	104500	8069753	1575	1575	1575	1575	0
511	20240214	104400	8069753	1575	1575	1575	1575	0
512	20240214	104300	8069753	1575	1575	1575	1575	1448
513	20240214	104200	5789153	1575	1572	1575	1572	524
514	20240214	104100	4964326	1568	1567	1568	1567	113
515	20240214	104000	4787172	1563	1563	1563	1563	0
516	20240214	103900	4787172	1563	1563	1563	1563	0
517	20240214	103800	4787172	1563	1563	1563	1563	0
518	20240214	103700	4787172	1563	1563	1563	1563	0
519	20240214	103600	4787172	1563	1563	1563	1563	0
520	20240214	103500	4787172	1563	1563	1563	1563	0
521	20240214	103400	4787172	1563	1563	1563	1563	0
522	20240214	103300	4787172	1563	1563	1563	1563	0
523	20240214	103200	4787172	1563	1563	1563	1563	1
524	20240214	103100	4785609	1562	1562	1562	1562	31
525	20240214	103000	4737187	1562	1562	1562	1562	0
526	20240214	102900	4737187	1562	1562	1562	1562	0
527	20240214	102800	4737187	1562	1562	1562	1562	0
528	20240214	102700	4737187	1562	1562	1562	1562	0
529	20240214	102600	4737187	1562	1562	1562	1562	0
530	20240214	102500	4737187	1562	1562	1562	1562	0
531	20240214	102400	4737187	1562	1562	1562	1562	0
532	20240214	102300	4737187	1562	1562	1562	1562	0
533	20240214	102200	4737187	1562	1562	1562	1562	0
534	20240214	102100	4737187	1562	1562	1562	1562	0
535	20240214	102000	4737187	1562	1562	1562	1562	0
536	20240214	101900	4737187	1562	1562	1562	1562	0
537	20240214	101800	4737187	1562	1562	1562	1562	0
538	20240214	101700	4737187	1562	1562	1562	1562	0
539	20240214	101600	4737187	1562	1562	1562	1562	7
540	20240214	101500	4726253	1562	1563	1563	1562	1000
541	20240214	101400	3164125	1566	1566	1566	1566	0
542	20240214	101300	3164125	1566	1566	1566	1566	0
543	20240214	101200	3164125	1566	1566	1566	1566	0
544	20240214	101100	3164125	1566	1566	1566	1566	0
545	20240214	101000	3164125	1566	1566	1566	1566	0
546	20240214	100900	3164125	1566	1566	1566	1566	0
547	20240214	100800	3164125	1566	1566	1566	1566	0
548	20240214	100700	3164125	1566	1566	1566	1566	10
549	20240214	100600	3148465	1566	1566	1566	1566	0
550	20240214	100500	3148465	1566	1566	1566	1566	0
551	20240214	100400	3148465	1566	1566	1566	1566	0
552	20240214	100300	3148465	1566	1566	1566	1566	0
553	20240214	100200	3148465	1566	1566	1566	1566	0
554	20240214	100100	3148465	1566	1566	1566	1566	0
555	20240214	100000	3148465	1566	1566	1566	1566	0
556	20240214	095900	3148465	1566	1566	1566	1566	0
557	20240214	095800	3148465	1566	1566	1566	1566	0
558	20240214	095700	3148465	1566	1566	1566	1566	0
559	20240214	095600	3148465	1566	1566	1566	1566	0
560	20240214	095500	3148465	1566	1566	1566	1566	0
561	20240214	095400	3148465	1566	1566	1566	1566	0
562	20240214	095300	3148465	1566	1566	1566	1566	0
563	20240214	095200	3148465	1566	1566	1566	1566	0
564	20240214	095100	3148465	1566	1566	1566	1566	0
565	20240214	095000	3148465	1566	1566	1566	1566	0
566	20240214	094900	3148465	1566	1566	1566	1566	0
567	20240214	094800	3148465	1566	1566	1566	1566	0
568	20240214	094700	3148465	1566	1566	1566	1566	373
569	20240214	094600	2564347	1566	1566	1566	1566	579
570	20240214	094500	1657633	1567	1567	1567	1567	0
571	20240214	094400	1657633	1567	1567	1567	1567	0
572	20240214	094300	1657633	1567	1567	1567	1567	0
573	20240214	094200	1657633	1567	1567	1567	1567	0
574	20240214	094100	1657633	1567	1567	1567	1567	0
575	20240214	094000	1657633	1567	1567	1567	1567	0
576	20240214	093900	1657633	1567	1567	1567	1567	1
577	20240214	093800	1656066	1567	1567	1567	1567	5
578	20240214	093700	1648231	1567	1567	1567	1567	0
579	20240214	093600	1648231	1567	1567	1567	1567	0
580	20240214	093500	1648231	1567	1567	1567	1567	0
581	20240214	093400	1648231	1567	1567	1567	1567	0
582	20240214	093300	1648231	1567	1567	1567	1567	0
583	20240214	093200	1648231	1567	1567	1567	1567	0
584	20240214	093100	1648231	1567	1567	1567	1567	197
585	20240214	093000	1339532	1566	1566	1566	1566	40
586	20240214	092900	1276892	1566	1566	1566	1566	0
587	20240214	092800	1276892	1566	1566	1566	1566	0
588	20240214	092700	1276892	1566	1566	1566	1566	0
589	20240214	092600	1276892	1566	1566	1566	1566	0
590	20240214	092500	1276892	1566	1566	1566	1566	0
591	20240214	092400	1276892	1566	1566	1566	1566	0
592	20240214	092300	1276892	1566	1566	1566	1566	0
593	20240214	092200	1276892	1566	1566	1566	1566	20
594	20240214	092100	1245572	1562	1562	1562	1562	0
595	20240214	092000	1245572	1562	1562	1562	1562	0
596	20240214	091900	1245572	1562	1562	1562	1562	0
597	20240214	091800	1245572	1562	1562	1562	1562	0
598	20240214	091700	1245572	1562	1562	1562	1562	0
599	20240214	091600	1245572	1562	1562	1562	1562	0
600	20240214	091500	1245572	1562	1562	1562	1562	0
601	20240214	091400	1245572	1562	1562	1562	1562	0
602	20240214	091300	1245572	1562	1562	1562	1562	0
603	20240214	091200	1245572	1562	1562	1562	1562	0
604	20240214	091100	1245572	1562	1562	1562	1562	0
605	20240214	091000	1245572	1562	1562	1562	1562	0
606	20240214	090900	1245572	1562	1562	1562	1562	0
607	20240214	090800	1245572	1562	1562	1562	1562	0
608	20240214	090700	1245572	1562	1562	1562	1562	3
609	20240214	090600	1240886	1562	1562	1562	1562	0
610	20240214	090500	1240886	1562	1564	1564	1562	200
611	20240214	090400	928409	1562	1562	1562	1562	1
612	20240214	090300	926847	1566	1566	1566	1566	372
613	20240214	090200	344295	1565	1565	1565	1565	8
614	20240214	090100	331775	1560	1565	1565	1560	4
615	20240214	090000	325520	1565	1565	1565	1565	208