KissMeData/032080/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191200	29104651	1562	1562	1562	1562	74
3	20240219	191100	29104651	1562	1562	1562	1562	0
4	20240219	191000	29104651	1562	1562	1562	1562	0
5	20240219	190900	29104651	1562	1562	1562	1562	0
6	20240219	190800	29104651	1562	1562	1562	1562	0
7	20240219	190700	29104651	1562	1562	1562	1562	0
8	20240219	190600	29104651	1562	1562	1562	1562	0
9	20240219	190500	29104651	1562	1562	1562	1562	0
10	20240219	190400	29104651	1562	1562	1562	1562	0
11	20240219	190300	29104651	1562	1562	1562	1562	0
12	20240219	190200	29104651	1562	1562	1562	1562	0
13	20240219	190100	29104651	1562	1562	1562	1562	0
14	20240219	190000	29104651	1562	1562	1562	1562	0
15	20240219	185900	29104651	1562	1562	1562	1562	0
16	20240219	185800	29104651	1562	1562	1562	1562	0
17	20240219	185700	29104651	1562	1562	1562	1562	0
18	20240219	185600	29104651	1562	1562	1562	1562	0
19	20240219	185500	29104651	1562	1562	1562	1562	0
20	20240219	185400	29104651	1562	1562	1562	1562	0
21	20240219	185300	29104651	1562	1562	1562	1562	0
22	20240219	185200	29104651	1562	1562	1562	1562	0
23	20240219	185100	29104651	1562	1562	1562	1562	0
24	20240219	185000	29104651	1562	1562	1562	1562	0
25	20240219	184900	29104651	1562	1562	1562	1562	0
26	20240219	184800	29104651	1562	1562	1562	1562	0
27	20240219	184700	29104651	1562	1562	1562	1562	0
28	20240219	184600	29104651	1562	1562	1562	1562	0
29	20240219	184500	29104651	1562	1562	1562	1562	0
30	20240219	184400	29104651	1562	1562	1562	1562	0
31	20240219	184300	29104651	1562	1562	1562	1562	0
32	20240219	184200	29104651	1562	1562	1562	1562	74
33	20240219	184100	29104651	1562	1562	1562	1562	0
34	20240219	184000	29104651	1562	1562	1562	1562	0
35	20240219	183900	29104651	1562	1562	1562	1562	0
36	20240219	183800	29104651	1562	1562	1562	1562	0
37	20240219	183700	29104651	1562	1562	1562	1562	0
38	20240219	183600	29104651	1562	1562	1562	1562	0
39	20240219	183500	29104651	1562	1562	1562	1562	0
40	20240219	183400	29104651	1562	1562	1562	1562	0
41	20240219	183300	29104651	1562	1562	1562	1562	0
42	20240219	183200	29104651	1562	1562	1562	1562	0
43	20240219	183100	29104651	1562	1562	1562	1562	0
44	20240219	183000	29104651	1562	1562	1562	1562	0
45	20240219	182900	29104651	1562	1562	1562	1562	0
46	20240219	182800	29104651	1562	1562	1562	1562	0
47	20240219	182700	29104651	1562	1562	1562	1562	0
48	20240219	182600	29104651	1562	1562	1562	1562	0
49	20240219	182500	29104651	1562	1562	1562	1562	0
50	20240219	182400	29104651	1562	1562	1562	1562	0
51	20240219	182300	29104651	1562	1562	1562	1562	0
52	20240219	182200	29104651	1562	1562	1562	1562	0
53	20240219	182100	29104651	1562	1562	1562	1562	0
54	20240219	182000	29104651	1562	1562	1562	1562	0
55	20240219	181900	29104651	1562	1562	1562	1562	0
56	20240219	181800	29104651	1562	1562	1562	1562	0
57	20240219	181700	29104651	1562	1562	1562	1562	0
58	20240219	181600	29104651	1562	1562	1562	1562	0
59	20240219	181500	29104651	1562	1562	1562	1562	0
60	20240219	181400	29104651	1562	1562	1562	1562	0
61	20240219	181300	29104651	1562	1562	1562	1562	0
62	20240219	181200	29104651	1562	1562	1562	1562	74
63	20240219	181100	29104651	1562	1562	1562	1562	0
64	20240219	181000	29104651	1562	1562	1562	1562	0
65	20240219	180900	29104651	1562	1562	1562	1562	0
66	20240219	180800	29104651	1562	1562	1562	1562	0
67	20240219	180700	29104651	1562	1562	1562	1562	0
68	20240219	180600	29104651	1562	1562	1562	1562	0
69	20240219	180500	29104651	1562	1562	1562	1562	0
70	20240219	180400	29104651	1562	1562	1562	1562	0
71	20240219	180300	29104651	1562	1562	1562	1562	0
72	20240219	180200	29104651	1562	1562	1562	1562	0
73	20240219	180100	29104651	1562	1562	1562	1562	0
74	20240219	180000	29104651	1562	1562	1562	1562	0
75	20240219	175900	29104651	1562	1562	1562	1562	0
76	20240219	175800	29104651	1562	1562	1562	1562	0
77	20240219	175700	29104651	1562	1562	1562	1562	0
78	20240219	175600	29104651	1562	1562	1562	1562	0
79	20240219	175500	29104651	1562	1562	1562	1562	0
80	20240219	175400	29104651	1562	1562	1562	1562	0
81	20240219	175300	29104651	1562	1562	1562	1562	0
82	20240219	175200	29104651	1562	1562	1562	1562	0
83	20240219	175100	29104651	1562	1562	1562	1562	0
84	20240219	175000	29104651	1562	1562	1562	1562	0
85	20240219	174900	29104651	1562	1562	1562	1562	0
86	20240219	174800	29104651	1562	1562	1562	1562	0
87	20240219	174700	29104651	1562	1562	1562	1562	0
88	20240219	174600	29104651	1562	1562	1562	1562	0
89	20240219	174500	29104651	1562	1562	1562	1562	0
90	20240219	174400	29104651	1562	1562	1562	1562	0
91	20240219	174300	29104651	1562	1562	1562	1562	0
92	20240219	174200	29104651	1562	1562	1562	1562	74
93	20240219	174100	29104651	1562	1562	1562	1562	0
94	20240219	174000	29104651	1562	1562	1562	1562	0
95	20240219	173900	29104651	1562	1562	1562	1562	0
96	20240219	173800	29104651	1562	1562	1562	1562	0
97	20240219	173700	29104651	1562	1562	1562	1562	0
98	20240219	173600	29104651	1562	1562	1562	1562	0
99	20240219	173500	29104651	1562	1562	1562	1562	0
100	20240219	173400	29104651	1562	1562	1562	1562	0
101	20240219	173300	29104651	1562	1562	1562	1562	0
102	20240219	173200	29104651	1562	1562	1562	1562	0
103	20240219	173100	29104651	1562	1562	1562	1562	0
104	20240219	173000	29104651	1562	1562	1562	1562	0
105	20240219	172900	29104651	1562	1562	1562	1562	0
106	20240219	172800	29104651	1562	1562	1562	1562	0
107	20240219	172700	29104651	1562	1562	1562	1562	0
108	20240219	172600	29104651	1562	1562	1562	1562	0
109	20240219	172500	29104651	1562	1562	1562	1562	0
110	20240219	172400	29104651	1562	1562	1562	1562	0
111	20240219	172300	29104651	1562	1562	1562	1562	0
112	20240219	172200	29104651	1562	1562	1562	1562	0
113	20240219	172100	29104651	1562	1562	1562	1562	0
114	20240219	172000	29104651	1562	1562	1562	1562	0
115	20240219	171900	29104651	1562	1562	1562	1562	0
116	20240219	171800	29104651	1562	1562	1562	1562	0
117	20240219	171700	29104651	1562	1562	1562	1562	0
118	20240219	171600	29104651	1562	1562	1562	1562	0
119	20240219	171500	29104651	1562	1562	1562	1562	0
120	20240219	171400	29104651	1562	1562	1562	1562	0
121	20240219	171300	29104651	1562	1562	1562	1562	0
122	20240219	171200	29104651	1562	1562	1562	1562	74
123	20240219	171100	29104651	1562	1562	1562	1562	0
124	20240219	171000	29104651	1562	1562	1562	1562	0
125	20240219	170900	29104651	1562	1562	1562	1562	0
126	20240219	170800	29104651	1562	1562	1562	1562	0
127	20240219	170700	29104651	1562	1562	1562	1562	0
128	20240219	170600	29104651	1562	1562	1562	1562	0
129	20240219	170500	29104651	1562	1562	1562	1562	0
130	20240219	170400	29104651	1562	1562	1562	1562	0
131	20240219	170300	29104651	1562	1562	1562	1562	0
132	20240219	170200	29104651	1562	1562	1562	1562	0
133	20240219	170100	29104651	1562	1562	1562	1562	0
134	20240219	170000	29104651	1562	1562	1562	1562	0
135	20240219	165900	29104651	1562	1562	1562	1562	0
136	20240219	165800	29104651	1562	1562	1562	1562	0
137	20240219	165700	29104651	1562	1562	1562	1562	0
138	20240219	165600	29104651	1562	1562	1562	1562	0
139	20240219	165500	29104651	1562	1562	1562	1562	0
140	20240219	165400	29104651	1562	1562	1562	1562	0
141	20240219	165300	29104651	1562	1562	1562	1562	0
142	20240219	165200	29104651	1562	1562	1562	1562	0
143	20240219	165100	29104651	1562	1562	1562	1562	0
144	20240219	165000	29104651	1562	1562	1562	1562	0
145	20240219	164900	29104651	1562	1562	1562	1562	0
146	20240219	164800	29104651	1562	1562	1562	1562	0
147	20240219	164700	29104651	1562	1562	1562	1562	0
148	20240219	164600	29104651	1562	1562	1562	1562	0
149	20240219	164500	29104651	1562	1562	1562	1562	0
150	20240219	164400	29104651	1562	1562	1562	1562	0
151	20240219	164300	29104651	1562	1562	1562	1562	0
152	20240219	164200	29104651	1562	1562	1562	1562	74
153	20240219	164100	29104651	1562	1562	1562	1562	0
154	20240219	164000	29104651	1562	1562	1562	1562	0
155	20240219	163900	29104651	1562	1562	1562	1562	0
156	20240219	163800	29104651	1562	1562	1562	1562	0
157	20240219	163700	29104651	1562	1562	1562	1562	0
158	20240219	163600	29104651	1562	1562	1562	1562	0
159	20240219	163500	29104651	1562	1562	1562	1562	0
160	20240219	163400	29104651	1562	1562	1562	1562	0
161	20240219	163300	29104651	1562	1562	1562	1562	0
162	20240219	163200	29104651	1562	1562	1562	1562	0
163	20240219	163100	29104651	1562	1562	1562	1562	0
164	20240219	163000	29104651	1562	1562	1562	1562	0
165	20240219	162900	29104651	1562	1562	1562	1562	0
166	20240219	162800	29104651	1562	1562	1562	1562	0
167	20240219	162700	29104651	1562	1562	1562	1562	0
168	20240219	162600	29104651	1562	1562	1562	1562	0
169	20240219	162500	29104651	1562	1562	1562	1562	0
170	20240219	162400	29104651	1562	1562	1562	1562	0
171	20240219	162300	29104651	1562	1562	1562	1562	0
172	20240219	162200	29104651	1562	1562	1562	1562	0
173	20240219	162100	29104651	1562	1562	1562	1562	0
174	20240219	162000	29104651	1562	1562	1562	1562	0
175	20240219	161900	29104651	1562	1562	1562	1562	0
176	20240219	161800	29104651	1562	1562	1562	1562	0
177	20240219	161700	29104651	1562	1562	1562	1562	0
178	20240219	161600	29104651	1562	1562	1562	1562	0
179	20240219	161500	29104651	1562	1562	1562	1562	0
180	20240219	161400	29104651	1562	1562	1562	1562	0
181	20240219	161300	29104651	1562	1562	1562	1562	0
182	20240219	161200	29104651	1562	1562	1562	1562	74
183	20240219	161100	29104651	1562	1562	1562	1562	0
184	20240219	161000	29104651	1562	1562	1562	1562	0
185	20240219	160900	29104651	1562	1562	1562	1562	0
186	20240219	160800	29104651	1562	1562	1562	1562	0
187	20240219	160700	29104651	1562	1562	1562	1562	0
188	20240219	160600	29104651	1562	1562	1562	1562	0
189	20240219	160500	29104651	1562	1562	1562	1562	0
190	20240219	160400	29104651	1562	1562	1562	1562	0
191	20240219	160300	29104651	1562	1562	1562	1562	0
192	20240219	160200	29104651	1562	1562	1562	1562	0
193	20240219	160100	29104651	1562	1562	1562	1562	0
194	20240219	160000	29104651	1562	1562	1562	1562	0
195	20240219	155900	29104651	1562	1562	1562	1562	0
196	20240219	155800	29104651	1562	1562	1562	1562	0
197	20240219	155700	29104651	1562	1562	1562	1562	0
198	20240219	155600	29104651	1562	1562	1562	1562	0
199	20240219	155500	29104651	1562	1562	1562	1562	0
200	20240219	155400	29104651	1562	1562	1562	1562	0
201	20240219	155300	29104651	1562	1562	1562	1562	0
202	20240219	155200	29104651	1562	1562	1562	1562	0
203	20240219	155100	29104651	1562	1562	1562	1562	0
204	20240219	155000	29104651	1562	1562	1562	1562	0
205	20240219	154900	29104651	1562	1562	1562	1562	0
206	20240219	154800	29104651	1562	1562	1562	1562	0
207	20240219	154700	29104651	1562	1562	1562	1562	0
208	20240219	154600	29104651	1562	1562	1562	1562	0
209	20240219	154500	29104651	1562	1562	1562	1562	0
210	20240219	154400	29104651	1562	1562	1562	1562	0
211	20240219	154300	29104651	1562	1562	1562	1562	0
212	20240219	154200	29104651	1562	1562	1562	1562	74
213	20240219	154100	29104651	1562	1562	1562	1562	0
214	20240219	154000	29104651	1562	1562	1562	1562	0
215	20240219	153900	29104651	1562	1562	1562	1562	0
216	20240219	153800	29104651	1562	1562	1562	1562	0
217	20240219	153700	29104651	1562	1562	1562	1562	0
218	20240219	153600	29104651	1562	1562	1562	1562	0
219	20240219	153500	29104651	1562	1562	1562	1562	0
220	20240219	153400	29104651	1562	1562	1562	1562	0
221	20240219	153300	29104651	1562	1562	1562	1562	0
222	20240219	153200	29104651	1562	1562	1562	1562	0
223	20240219	153100	29104651	1562	1562	1562	1562	0
224	20240219	153000	29104651	1562	1562	1562	1562	74
225	20240219	152900	28989063	1562	1562	1562	1562	0
226	20240219	152800	28989063	1562	1562	1562	1562	0
227	20240219	152700	28989063	1562	1562	1562	1562	0
228	20240219	152600	28989063	1562	1562	1562	1562	0
229	20240219	152500	28989063	1562	1562	1562	1562	0
230	20240219	152400	28989063	1562	1562	1562	1562	0
231	20240219	152300	28989063	1562	1562	1562	1562	0
232	20240219	152200	28989063	1562	1562	1562	1562	0
233	20240219	152100	28989063	1562	1562	1562	1562	0
234	20240219	152000	28989063	1562	1562	1562	1562	0
235	20240219	151900	28989063	1562	1562	1562	1562	0
236	20240219	151800	28989063	1562	1562	1562	1562	0
237	20240219	151700	28989063	1562	1562	1562	1562	0
238	20240219	151600	28989063	1562	1562	1562	1562	0
239	20240219	151500	28989063	1562	1562	1562	1562	0
240	20240219	151400	28989063	1562	1562	1562	1562	0
241	20240219	151300	28989063	1562	1562	1562	1562	0
242	20240219	151200	28989063	1562	1562	1562	1562	0
243	20240219	151100	28989063	1562	1562	1562	1562	0
244	20240219	151000	28989063	1562	1562	1562	1562	0
245	20240219	150900	28989063	1562	1562	1562	1562	1
246	20240219	150800	28987501	1562	1562	1562	1562	0
247	20240219	150700	28987501	1562	1562	1562	1562	0
248	20240219	150600	28987501	1562	1562	1562	1562	0
249	20240219	150500	28987501	1562	1562	1562	1562	0
250	20240219	150400	28987501	1562	1562	1562	1562	0
251	20240219	150300	28987501	1562	1562	1562	1562	0
252	20240219	150200	28987501	1562	1562	1562	1562	0
253	20240219	150100	28987501	1562	1562	1562	1562	0
254	20240219	150000	28987501	1562	1562	1562	1562	0
255	20240219	145900	28987501	1562	1562	1562	1562	0
256	20240219	145800	28987501	1562	1562	1562	1562	0
257	20240219	145700	28987501	1562	1562	1562	1562	0
258	20240219	145600	28987501	1562	1562	1562	1562	0
259	20240219	145500	28987501	1562	1562	1562	1562	0
260	20240219	145400	28987501	1562	1562	1562	1562	0
261	20240219	145300	28987501	1562	1562	1562	1562	1
262	20240219	145200	28985939	1562	1562	1562	1562	0
263	20240219	145100	28985939	1562	1562	1562	1562	0
264	20240219	145000	28985939	1562	1562	1562	1562	0
265	20240219	144900	28985939	1562	1562	1562	1562	0
266	20240219	144800	28985939	1562	1562	1562	1562	0
267	20240219	144700	28985939	1562	1562	1562	1562	0
268	20240219	144600	28985939	1562	1562	1562	1562	0
269	20240219	144500	28985939	1562	1562	1562	1562	0
270	20240219	144400	28985939	1562	1562	1562	1562	0
271	20240219	144300	28985939	1562	1562	1562	1562	0
272	20240219	144200	28985939	1562	1562	1562	1562	0
273	20240219	144100	28985939	1562	1562	1562	1562	1920
274	20240219	144000	25986899	1562	1562	1562	1562	4
275	20240219	143900	25980651	1562	1562	1562	1562	0
276	20240219	143800	25980651	1562	1562	1562	1562	0
277	20240219	143700	25980651	1562	1562	1562	1562	0
278	20240219	143600	25980651	1562	1562	1562	1562	0
279	20240219	143500	25980651	1562	1562	1562	1562	0
280	20240219	143400	25980651	1562	1562	1562	1562	0
281	20240219	143300	25980651	1562	1562	1562	1562	0
282	20240219	143200	25980651	1562	1562	1562	1562	0
283	20240219	143100	25980651	1562	1562	1562	1562	0
284	20240219	143000	25980651	1562	1562	1562	1562	12
285	20240219	142900	25961907	1559	1559	1559	1559	0
286	20240219	142800	25961907	1559	1559	1559	1559	0
287	20240219	142700	25961907	1559	1559	1559	1559	0
288	20240219	142600	25961907	1559	1559	1559	1559	0
289	20240219	142500	25961907	1559	1559	1559	1559	7
290	20240219	142400	25950994	1559	1559	1559	1559	0
291	20240219	142300	25950994	1559	1559	1559	1559	0
292	20240219	142200	25950994	1559	1559	1559	1559	0
293	20240219	142100	25950994	1559	1559	1559	1559	0
294	20240219	142000	25950994	1559	1559	1559	1559	0
295	20240219	141900	25950994	1559	1559	1559	1559	0
296	20240219	141800	25950994	1559	1559	1559	1559	0
297	20240219	141700	25950994	1559	1559	1559	1559	0
298	20240219	141600	25950994	1559	1559	1559	1559	0
299	20240219	141500	25950994	1559	1559	1559	1559	60
300	20240219	141400	25857454	1561	1561	1561	1561	28
301	20240219	141300	25813746	1561	1561	1561	1561	5
302	20240219	141200	25805941	1559	1559	1559	1559	0
303	20240219	141100	25805941	1559	1559	1559	1559	0
304	20240219	141000	25805941	1559	1559	1559	1559	0
305	20240219	140900	25805941	1559	1559	1559	1559	0
306	20240219	140800	25805941	1559	1559	1559	1559	0
307	20240219	140700	25805941	1559	1559	1559	1559	0
308	20240219	140600	25805941	1559	1559	1559	1559	0
309	20240219	140500	25805941	1559	1559	1559	1559	0
310	20240219	140400	25805941	1559	1559	1559	1559	0
311	20240219	140300	25805941	1559	1559	1559	1559	0
312	20240219	140200	25805941	1559	1559	1559	1559	0
313	20240219	140100	25805941	1559	1559	1559	1559	0
314	20240219	140000	25805941	1559	1559	1559	1559	83
315	20240219	135900	25676544	1559	1559	1559	1559	0
316	20240219	135800	25676544	1559	1559	1559	1559	0
317	20240219	135700	25676544	1559	1559	1559	1559	0
318	20240219	135600	25676544	1559	1559	1559	1559	1
319	20240219	135500	25674985	1559	1560	1560	1559	55
320	20240219	135400	25589190	1559	1559	1559	1559	0
321	20240219	135300	25589190	1559	1559	1559	1559	0
322	20240219	135200	25589190	1559	1559	1559	1559	0
323	20240219	135100	25589190	1559	1559	1559	1559	0
324	20240219	135000	25589190	1559	1559	1559	1559	245
325	20240219	134900	25207235	1560	1560	1560	1560	55
326	20240219	134800	25121435	1561	1561	1561	1561	0
327	20240219	134700	25121435	1561	1561	1561	1561	0
328	20240219	134600	25121435	1561	1561	1561	1561	0
329	20240219	134500	25121435	1561	1561	1561	1561	0
330	20240219	134400	25121435	1561	1561	1561	1561	0
331	20240219	134300	25121435	1561	1561	1561	1561	0
332	20240219	134200	25121435	1561	1561	1561	1561	0
333	20240219	134100	25121435	1561	1561	1561	1561	0
334	20240219	134000	25121435	1561	1561	1561	1561	0
335	20240219	133900	25121435	1561	1561	1561	1561	0
336	20240219	133800	25121435	1561	1561	1561	1561	0
337	20240219	133700	25121435	1561	1561	1561	1561	0
338	20240219	133600	25121435	1561	1561	1561	1561	0
339	20240219	133500	25121435	1561	1561	1561	1561	1
340	20240219	133400	25119874	1560	1560	1560	1560	0
341	20240219	133300	25119874	1560	1560	1560	1560	0
342	20240219	133200	25119874	1560	1560	1560	1560	0
343	20240219	133100	25119874	1560	1560	1560	1560	0
344	20240219	133000	25119874	1560	1560	1560	1560	0
345	20240219	132900	25119874	1560	1560	1560	1560	0
346	20240219	132800	25119874	1560	1560	1560	1560	0
347	20240219	132700	25119874	1560	1560	1560	1560	0
348	20240219	132600	25119874	1560	1560	1560	1560	0
349	20240219	132500	25119874	1560	1560	1560	1560	0
350	20240219	132400	25119874	1560	1560	1560	1560	0
351	20240219	132300	25119874	1560	1560	1560	1560	0
352	20240219	132200	25119874	1560	1561	1561	1560	300
353	20240219	132100	24651653	1561	1561	1561	1561	0
354	20240219	132000	24651653	1561	1561	1561	1561	0
355	20240219	131900	24651653	1561	1561	1561	1561	0
356	20240219	131800	24651653	1561	1561	1561	1561	0
357	20240219	131700	24651653	1561	1561	1561	1561	0
358	20240219	131600	24651653	1561	1561	1561	1561	0
359	20240219	131500	24651653	1561	1561	1561	1561	0
360	20240219	131400	24651653	1561	1561	1561	1561	0
361	20240219	131300	24651653	1561	1561	1561	1561	0
362	20240219	131200	24651653	1561	1561	1561	1561	0
363	20240219	131100	24651653	1561	1561	1561	1561	0
364	20240219	131000	24651653	1561	1561	1561	1561	0
365	20240219	130900	24651653	1561	1561	1561	1561	10
366	20240219	130800	24636043	1561	1561	1561	1561	104
367	20240219	130700	24473699	1561	1561	1561	1561	0
368	20240219	130600	24473699	1561	1561	1561	1561	0
369	20240219	130500	24473699	1561	1561	1561	1561	1
370	20240219	130400	24472138	1561	1561	1561	1561	0
371	20240219	130300	24472138	1561	1561	1561	1561	0
372	20240219	130200	24472138	1561	1561	1561	1561	0
373	20240219	130100	24472138	1561	1561	1561	1561	0
374	20240219	130000	24472138	1561	1561	1561	1561	0
375	20240219	125900	24472138	1561	1561	1561	1561	0
376	20240219	125800	24472138	1561	1561	1561	1561	0
377	20240219	125700	24472138	1561	1561	1561	1561	0
378	20240219	125600	24472138	1561	1561	1561	1561	0
379	20240219	125500	24472138	1561	1561	1561	1561	0
380	20240219	125400	24472138	1561	1561	1561	1561	0
381	20240219	125300	24472138	1561	1561	1561	1561	0
382	20240219	125200	24472138	1561	1561	1561	1561	0
383	20240219	125100	24472138	1561	1561	1561	1561	0
384	20240219	125000	24472138	1561	1561	1561	1561	1
385	20240219	124900	24470577	1561	1561	1561	1561	1
386	20240219	124800	24469016	1563	1563	1563	1563	10
387	20240219	124700	24453386	1564	1564	1564	1564	0
388	20240219	124600	24453386	1564	1564	1564	1564	0
389	20240219	124500	24453386	1564	1564	1564	1564	0
390	20240219	124400	24453386	1564	1564	1564	1564	0
391	20240219	124300	24453386	1564	1564	1564	1564	0
392	20240219	124200	24453386	1564	1564	1564	1564	0
393	20240219	124100	24453386	1564	1564	1564	1564	0
394	20240219	124000	24453386	1564	1564	1564	1564	0
395	20240219	123900	24453386	1564	1564	1564	1564	0
396	20240219	123800	24453386	1564	1564	1564	1564	0
397	20240219	123700	24453386	1564	1564	1564	1564	0
398	20240219	123600	24453386	1564	1564	1564	1564	0
399	20240219	123500	24453386	1564	1564	1564	1564	0
400	20240219	123400	24453386	1564	1564	1564	1564	0
401	20240219	123300	24453386	1564	1564	1564	1564	0
402	20240219	123200	24453386	1564	1564	1564	1564	0
403	20240219	123100	24453386	1564	1564	1564	1564	0
404	20240219	123000	24453386	1564	1564	1564	1564	0
405	20240219	122900	24453386	1564	1564	1564	1564	0
406	20240219	122800	24453386	1564	1564	1564	1564	0
407	20240219	122700	24453386	1564	1564	1564	1564	0
408	20240219	122600	24453386	1564	1564	1564	1564	0
409	20240219	122500	24453386	1564	1564	1564	1564	0
410	20240219	122400	24453386	1564	1564	1564	1564	0
411	20240219	122300	24453386	1564	1564	1564	1564	0
412	20240219	122200	24453386	1564	1564	1564	1564	0
413	20240219	122100	24453386	1564	1564	1564	1564	0
414	20240219	122000	24453386	1564	1564	1564	1564	0
415	20240219	121900	24453386	1564	1564	1564	1564	0
416	20240219	121800	24453386	1564	1564	1564	1564	0
417	20240219	121700	24453386	1564	1564	1564	1564	0
418	20240219	121600	24453386	1564	1564	1564	1564	0
419	20240219	121500	24453386	1564	1564	1564	1564	0
420	20240219	121400	24453386	1564	1564	1564	1564	0
421	20240219	121300	24453386	1564	1564	1564	1564	0
422	20240219	121200	24453386	1564	1564	1564	1564	0
423	20240219	121100	24453386	1564	1564	1564	1564	0
424	20240219	121000	24453386	1564	1564	1564	1564	0
425	20240219	120900	24453386	1564	1564	1564	1564	0
426	20240219	120800	24453386	1564	1564	1564	1564	0
427	20240219	120700	24453386	1564	1564	1564	1564	0
428	20240219	120600	24453386	1564	1564	1564	1564	0
429	20240219	120500	24453386	1564	1564	1564	1564	0
430	20240219	120400	24453386	1564	1564	1564	1564	0
431	20240219	120300	24453386	1564	1564	1564	1564	0
432	20240219	120200	24453386	1564	1564	1564	1564	0
433	20240219	120100	24453386	1564	1564	1564	1564	0
434	20240219	120000	24453386	1564	1564	1564	1564	0
435	20240219	115900	24453386	1564	1564	1564	1564	0
436	20240219	115800	24453386	1564	1564	1564	1564	0
437	20240219	115700	24453386	1564	1564	1564	1564	0
438	20240219	115600	24453386	1564	1564	1564	1564	0
439	20240219	115500	24453386	1564	1564	1564	1564	0
440	20240219	115400	24453386	1564	1564	1564	1564	0
441	20240219	115300	24453386	1564	1564	1564	1564	0
442	20240219	115200	24453386	1564	1564	1564	1564	0
443	20240219	115100	24453386	1564	1564	1564	1564	0
444	20240219	115000	24453386	1564	1564	1564	1564	0
445	20240219	114900	24453386	1564	1564	1564	1564	0
446	20240219	114800	24453386	1564	1564	1564	1564	0
447	20240219	114700	24453386	1564	1564	1564	1564	0
448	20240219	114600	24453386	1564	1564	1564	1564	0
449	20240219	114500	24453386	1564	1564	1564	1564	0
450	20240219	114400	24453386	1564	1564	1564	1564	0
451	20240219	114300	24453386	1564	1564	1564	1564	0
452	20240219	114200	24453386	1564	1564	1564	1564	0
453	20240219	114100	24453386	1564	1564	1564	1564	0
454	20240219	114000	24453386	1564	1564	1564	1564	0
455	20240219	113900	24453386	1564	1564	1564	1564	0
456	20240219	113800	24453386	1564	1564	1564	1564	20
457	20240219	113700	24422106	1565	1565	1565	1565	0
458	20240219	113600	24422106	1565	1565	1565	1565	0
459	20240219	113500	24422106	1565	1565	1565	1565	0
460	20240219	113400	24422106	1565	1565	1565	1565	0
461	20240219	113300	24422106	1565	1565	1565	1565	0
462	20240219	113200	24422106	1565	1565	1565	1565	0
463	20240219	113100	24422106	1565	1565	1565	1565	50
464	20240219	113000	24343856	1565	1565	1565	1565	0
465	20240219	112900	24343856	1565	1563	1565	1563	31
466	20240219	112800	24295381	1559	1559	1559	1559	0
467	20240219	112700	24295381	1559	1559	1559	1559	20
468	20240219	112600	24264201	1558	1558	1558	1558	0
469	20240219	112500	24264201	1558	1560	1560	1558	3189
470	20240219	112400	19291806	1562	1562	1562	1562	0
471	20240219	112300	19291806	1562	1562	1562	1562	0
472	20240219	112200	19291806	1562	1562	1562	1562	0
473	20240219	112100	19291806	1562	1562	1562	1562	0
474	20240219	112000	19291806	1562	1562	1562	1562	0
475	20240219	111900	19291806	1562	1562	1562	1562	0
476	20240219	111800	19291806	1562	1562	1562	1562	0
477	20240219	111700	19291806	1562	1562	1562	1562	0
478	20240219	111600	19291806	1562	1562	1562	1562	236
479	20240219	111500	18923174	1562	1562	1562	1562	0
480	20240219	111400	18923174	1562	1562	1562	1562	0
481	20240219	111300	18923174	1562	1562	1562	1562	3
482	20240219	111200	18918488	1562	1562	1562	1562	1000
483	20240219	111100	17356488	1561	1561	1561	1561	200
484	20240219	111000	17044288	1562	1562	1562	1562	476
485	20240219	110900	16300776	1561	1561	1561	1561	0
486	20240219	110800	16300776	1561	1561	1561	1561	0
487	20240219	110700	16300776	1561	1561	1561	1561	0
488	20240219	110600	16300776	1561	1561	1561	1561	0
489	20240219	110500	16300776	1561	1561	1561	1561	0
490	20240219	110400	16300776	1561	1561	1561	1561	0
491	20240219	110300	16300776	1561	1561	1561	1561	0
492	20240219	110200	16300776	1561	1561	1561	1561	0
493	20240219	110100	16300776	1561	1561	1561	1561	0
494	20240219	110000	16300776	1561	1561	1561	1561	0
495	20240219	105900	16300776	1561	1561	1561	1561	0
496	20240219	105800	16300776	1561	1561	1561	1561	0
497	20240219	105700	16300776	1561	1561	1561	1561	0
498	20240219	105600	16300776	1561	1561	1561	1561	0
499	20240219	105500	16300776	1561	1561	1561	1561	0
500	20240219	105400	16300776	1561	1561	1561	1561	0
501	20240219	105300	16300776	1561	1561	1561	1561	0
502	20240219	105200	16300776	1561	1561	1561	1561	0
503	20240219	105100	16300776	1561	1561	1561	1561	0
504	20240219	105000	16300776	1561	1561	1561	1561	0
505	20240219	104900	16300776	1561	1561	1561	1561	0
506	20240219	104800	16300776	1561	1561	1561	1561	0
507	20240219	104700	16300776	1561	1561	1561	1561	0
508	20240219	104600	16300776	1561	1561	1561	1561	0
509	20240219	104500	16300776	1561	1561	1561	1561	0
510	20240219	104400	16300776	1561	1561	1561	1561	101
511	20240219	104300	16143115	1561	1561	1561	1561	0
512	20240219	104200	16143115	1561	1561	1561	1561	0
513	20240219	104100	16143115	1561	1561	1561	1561	0
514	20240219	104000	16143115	1561	1561	1561	1561	0
515	20240219	103900	16143115	1561	1561	1561	1561	0
516	20240219	103800	16143115	1561	1561	1561	1561	0
517	20240219	103700	16143115	1561	1561	1561	1561	13
518	20240219	103600	16122822	1561	1561	1561	1561	0
519	20240219	103500	16122822	1561	1561	1561	1561	100
520	20240219	103400	15966722	1562	1562	1562	1562	0
521	20240219	103300	15966722	1562	1562	1562	1562	600
522	20240219	103200	15029522	1562	1562	1562	1562	0
523	20240219	103100	15029522	1562	1562	1562	1562	0
524	20240219	103000	15029522	1562	1562	1562	1562	0
525	20240219	102900	15029522	1562	1562	1562	1562	0
526	20240219	102800	15029522	1562	1561	1562	1561	171
527	20240219	102700	14762455	1562	1562	1562	1562	0
528	20240219	102600	14762455	1562	1562	1562	1562	1000
529	20240219	102500	13200455	1562	1561	1562	1561	1299
530	20240219	102400	11171716	1560	1560	1560	1560	0
531	20240219	102300	11171716	1560	1560	1560	1560	0
532	20240219	102200	11171716	1560	1560	1560	1560	0
533	20240219	102100	11171716	1560	1560	1560	1560	0
534	20240219	102000	11171716	1560	1560	1560	1560	0
535	20240219	101900	11171716	1560	1560	1560	1560	0
536	20240219	101800	11171716	1560	1560	1560	1560	610
537	20240219	101700	10220116	1560	1560	1560	1560	210
538	20240219	101600	9892516	1559	1559	1559	1559	500
539	20240219	101500	9113016	1559	1559	1559	1559	0
540	20240219	101400	9113016	1559	1559	1559	1559	217
541	20240219	101300	8774713	1558	1558	1558	1558	0
542	20240219	101200	8774713	1558	1558	1558	1558	1
543	20240219	101100	8773155	1559	1559	1559	1559	0
544	20240219	101000	8773155	1559	1559	1559	1559	0
545	20240219	100900	8773155	1559	1559	1559	1559	0
546	20240219	100800	8773155	1559	1559	1559	1559	0
547	20240219	100700	8773155	1559	1559	1559	1559	0
548	20240219	100600	8773155	1559	1559	1559	1559	0
549	20240219	100500	8773155	1559	1559	1559	1559	0
550	20240219	100400	8773155	1559	1559	1559	1559	0
551	20240219	100300	8773155	1559	1559	1559	1559	0
552	20240219	100200	8773155	1559	1559	1559	1559	0
553	20240219	100100	8773155	1559	1559	1559	1559	0
554	20240219	100000	8773155	1559	1559	1559	1559	1
555	20240219	095900	8771596	1559	1559	1559	1559	0
556	20240219	095800	8771596	1559	1559	1559	1559	0
557	20240219	095700	8771596	1559	1559	1559	1559	0
558	20240219	095600	8771596	1559	1559	1559	1559	0
559	20240219	095500	8771596	1559	1559	1559	1559	0
560	20240219	095400	8771596	1559	1559	1559	1559	0
561	20240219	095300	8771596	1559	1559	1559	1559	0
562	20240219	095200	8771596	1559	1559	1559	1559	0
563	20240219	095100	8771596	1559	1559	1559	1559	0
564	20240219	095000	8771596	1559	1558	1559	1558	10
565	20240219	094900	8756015	1558	1558	1558	1558	3200
566	20240219	094800	3770415	1559	1559	1559	1559	0
567	20240219	094700	3770415	1559	1559	1559	1559	0
568	20240219	094600	3770415	1559	1559	1559	1559	0
569	20240219	094500	3770415	1559	1559	1559	1559	0
570	20240219	094400	3770415	1559	1559	1559	1559	4
571	20240219	094300	3764179	1560	1560	1560	1560	0
572	20240219	094200	3764179	1560	1554	1560	1552	135
573	20240219	094100	3554614	1560	1560	1560	1560	678
574	20240219	094000	2496934	1560	1560	1560	1560	0
575	20240219	093900	2496934	1560	1560	1560	1560	0
576	20240219	093800	2496934	1560	1560	1560	1560	0
577	20240219	093700	2496934	1560	1560	1560	1560	0
578	20240219	093600	2496934	1560	1560	1560	1560	0
579	20240219	093500	2496934	1560	1560	1560	1560	0
580	20240219	093400	2496934	1560	1560	1560	1560	0
581	20240219	093300	2496934	1560	1560	1560	1560	0
582	20240219	093200	2496934	1560	1560	1560	1560	0
583	20240219	093100	2496934	1560	1560	1560	1560	0
584	20240219	093000	2496934	1560	1560	1560	1560	0
585	20240219	092900	2496934	1560	1560	1560	1560	0
586	20240219	092800	2496934	1560	1560	1560	1560	0
587	20240219	092700	2496934	1560	1560	1560	1560	0
588	20240219	092600	2496934	1560	1560	1560	1560	11
589	20240219	092500	2479774	1560	1560	1560	1560	11
590	20240219	092400	2462614	1560	1560	1560	1560	298
591	20240219	092300	1997734	1560	1560	1560	1560	0
592	20240219	092200	1997734	1560	1560	1560	1560	2
593	20240219	092100	1994614	1561	1561	1561	1561	0
594	20240219	092000	1994614	1561	1561	1561	1561	0
595	20240219	091900	1994614	1561	1561	1561	1561	0
596	20240219	091800	1994614	1561	1561	1561	1561	0
597	20240219	091700	1994614	1561	1560	1561	1560	6
598	20240219	091600	1985250	1561	1560	1561	1560	20
599	20240219	091500	1954032	1556	1556	1556	1556	0
600	20240219	091400	1954032	1556	1556	1556	1556	0
601	20240219	091300	1954032	1556	1556	1556	1556	0
602	20240219	091200	1954032	1556	1556	1556	1556	0
603	20240219	091100	1954032	1556	1556	1556	1556	0
604	20240219	091000	1954032	1556	1556	1556	1556	0
605	20240219	090900	1954032	1556	1556	1556	1556	0
606	20240219	090800	1954032	1556	1556	1556	1556	0
607	20240219	090700	1954032	1556	1556	1556	1556	0
608	20240219	090600	1954032	1556	1556	1556	1556	0
609	20240219	090500	1954032	1556	1556	1556	1556	0
610	20240219	090400	1954032	1556	1556	1556	1556	0
611	20240219	090300	1954032	1556	1556	1556	1556	0
612	20240219	090200	1954032	1556	1555	1556	1555	4
613	20240219	090100	1947809	1550	1554	1554	1550	964
614	20240219	090000	452214	1554	1554	1554	1554	291