KissMeData/032080/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190700	20495135	1566	1566	1566	1566	604
3	20240213	190600	20495135	1566	1566	1566	1566	0
4	20240213	190500	20495135	1566	1566	1566	1566	0
5	20240213	190400	20495135	1566	1566	1566	1566	0
6	20240213	190300	20495135	1566	1566	1566	1566	0
7	20240213	190200	20495135	1566	1566	1566	1566	0
8	20240213	190100	20495135	1566	1566	1566	1566	0
9	20240213	190000	20495135	1566	1566	1566	1566	0
10	20240213	185900	20495135	1566	1566	1566	1566	0
11	20240213	185800	20495135	1566	1566	1566	1566	0
12	20240213	185700	20495135	1566	1566	1566	1566	0
13	20240213	185600	20495135	1566	1566	1566	1566	0
14	20240213	185500	20495135	1566	1566	1566	1566	0
15	20240213	185400	20495135	1566	1566	1566	1566	0
16	20240213	185300	20495135	1566	1566	1566	1566	0
17	20240213	185200	20495135	1566	1566	1566	1566	0
18	20240213	185100	20495135	1566	1566	1566	1566	0
19	20240213	185000	20495135	1566	1566	1566	1566	0
20	20240213	184900	20495135	1566	1566	1566	1566	0
21	20240213	184800	20495135	1566	1566	1566	1566	0
22	20240213	184700	20495135	1566	1566	1566	1566	0
23	20240213	184600	20495135	1566	1566	1566	1566	0
24	20240213	184500	20495135	1566	1566	1566	1566	0
25	20240213	184400	20495135	1566	1566	1566	1566	0
26	20240213	184300	20495135	1566	1566	1566	1566	0
27	20240213	184200	20495135	1566	1566	1566	1566	0
28	20240213	184100	20495135	1566	1566	1566	1566	0
29	20240213	184000	20495135	1566	1566	1566	1566	0
30	20240213	183900	20495135	1566	1566	1566	1566	0
31	20240213	183800	20495135	1566	1566	1566	1566	0
32	20240213	183700	20495135	1566	1566	1566	1566	604
33	20240213	183600	20495135	1566	1566	1566	1566	0
34	20240213	183500	20495135	1566	1566	1566	1566	0
35	20240213	183400	20495135	1566	1566	1566	1566	0
36	20240213	183300	20495135	1566	1566	1566	1566	0
37	20240213	183200	20495135	1566	1566	1566	1566	0
38	20240213	183100	20495135	1566	1566	1566	1566	0
39	20240213	183000	20495135	1566	1566	1566	1566	0
40	20240213	182900	20495135	1566	1566	1566	1566	0
41	20240213	182800	20495135	1566	1566	1566	1566	0
42	20240213	182700	20495135	1566	1566	1566	1566	0
43	20240213	182600	20495135	1566	1566	1566	1566	0
44	20240213	182500	20495135	1566	1566	1566	1566	0
45	20240213	182400	20495135	1566	1566	1566	1566	0
46	20240213	182300	20495135	1566	1566	1566	1566	0
47	20240213	182200	20495135	1566	1566	1566	1566	0
48	20240213	182100	20495135	1566	1566	1566	1566	0
49	20240213	182000	20495135	1566	1566	1566	1566	0
50	20240213	181900	20495135	1566	1566	1566	1566	0
51	20240213	181800	20495135	1566	1566	1566	1566	0
52	20240213	181700	20495135	1566	1566	1566	1566	0
53	20240213	181600	20495135	1566	1566	1566	1566	0
54	20240213	181500	20495135	1566	1566	1566	1566	0
55	20240213	181400	20495135	1566	1566	1566	1566	0
56	20240213	181300	20495135	1566	1566	1566	1566	0
57	20240213	181200	20495135	1566	1566	1566	1566	0
58	20240213	181100	20495135	1566	1566	1566	1566	0
59	20240213	181000	20495135	1566	1566	1566	1566	0
60	20240213	180900	20495135	1566	1566	1566	1566	0
61	20240213	180800	20495135	1566	1566	1566	1566	0
62	20240213	180700	20495135	1566	1566	1566	1566	604
63	20240213	180600	20495135	1566	1566	1566	1566	0
64	20240213	180500	20495135	1566	1566	1566	1566	0
65	20240213	180400	20495135	1566	1566	1566	1566	0
66	20240213	180300	20495135	1566	1566	1566	1566	0
67	20240213	180200	20495135	1566	1566	1566	1566	0
68	20240213	180100	20495135	1566	1566	1566	1566	0
69	20240213	180000	20495135	1566	1566	1566	1566	0
70	20240213	175900	20495135	1566	1566	1566	1566	0
71	20240213	175800	20495135	1566	1566	1566	1566	0
72	20240213	175700	20495135	1566	1566	1566	1566	0
73	20240213	175600	20495135	1566	1566	1566	1566	0
74	20240213	175500	20495135	1566	1566	1566	1566	0
75	20240213	175400	20495135	1566	1566	1566	1566	0
76	20240213	175300	20495135	1566	1566	1566	1566	0
77	20240213	175200	20495135	1566	1566	1566	1566	0
78	20240213	175100	20495135	1566	1566	1566	1566	0
79	20240213	175000	20495135	1566	1566	1566	1566	0
80	20240213	174900	20495135	1566	1566	1566	1566	0
81	20240213	174800	20495135	1566	1566	1566	1566	0
82	20240213	174700	20495135	1566	1566	1566	1566	0
83	20240213	174600	20495135	1566	1566	1566	1566	0
84	20240213	174500	20495135	1566	1566	1566	1566	0
85	20240213	174400	20495135	1566	1566	1566	1566	0
86	20240213	174300	20495135	1566	1566	1566	1566	0
87	20240213	174200	20495135	1566	1566	1566	1566	0
88	20240213	174100	20495135	1566	1566	1566	1566	0
89	20240213	174000	20495135	1566	1566	1566	1566	0
90	20240213	173900	20495135	1566	1566	1566	1566	0
91	20240213	173800	20495135	1566	1566	1566	1566	0
92	20240213	173700	20495135	1566	1566	1566	1566	604
93	20240213	173600	20495135	1566	1566	1566	1566	0
94	20240213	173500	20495135	1566	1566	1566	1566	0
95	20240213	173400	20495135	1566	1566	1566	1566	0
96	20240213	173300	20495135	1566	1566	1566	1566	0
97	20240213	173200	20495135	1566	1566	1566	1566	0
98	20240213	173100	20495135	1566	1566	1566	1566	0
99	20240213	173000	20495135	1566	1566	1566	1566	0
100	20240213	172900	20495135	1566	1566	1566	1566	0
101	20240213	172800	20495135	1566	1566	1566	1566	0
102	20240213	172700	20495135	1566	1566	1566	1566	0
103	20240213	172600	20495135	1566	1566	1566	1566	0
104	20240213	172500	20495135	1566	1566	1566	1566	0
105	20240213	172400	20495135	1566	1566	1566	1566	0
106	20240213	172300	20495135	1566	1566	1566	1566	0
107	20240213	172200	20495135	1566	1566	1566	1566	0
108	20240213	172100	20495135	1566	1566	1566	1566	0
109	20240213	172000	20495135	1566	1566	1566	1566	0
110	20240213	171900	20495135	1566	1566	1566	1566	0
111	20240213	171800	20495135	1566	1566	1566	1566	0
112	20240213	171700	20495135	1566	1566	1566	1566	0
113	20240213	171600	20495135	1566	1566	1566	1566	0
114	20240213	171500	20495135	1566	1566	1566	1566	0
115	20240213	171400	20495135	1566	1566	1566	1566	0
116	20240213	171300	20495135	1566	1566	1566	1566	0
117	20240213	171200	20495135	1566	1566	1566	1566	0
118	20240213	171100	20495135	1566	1566	1566	1566	0
119	20240213	171000	20495135	1566	1566	1566	1566	0
120	20240213	170900	20495135	1566	1566	1566	1566	0
121	20240213	170800	20495135	1566	1566	1566	1566	0
122	20240213	170700	20495135	1566	1566	1566	1566	604
123	20240213	170600	20495135	1566	1566	1566	1566	0
124	20240213	170500	20495135	1566	1566	1566	1566	0
125	20240213	170400	20495135	1566	1566	1566	1566	0
126	20240213	170300	20495135	1566	1566	1566	1566	0
127	20240213	170200	20495135	1566	1566	1566	1566	0
128	20240213	170100	20495135	1566	1566	1566	1566	0
129	20240213	170000	20495135	1566	1566	1566	1566	0
130	20240213	165900	20495135	1566	1566	1566	1566	0
131	20240213	165800	20495135	1566	1566	1566	1566	0
132	20240213	165700	20495135	1566	1566	1566	1566	0
133	20240213	165600	20495135	1566	1566	1566	1566	0
134	20240213	165500	20495135	1566	1566	1566	1566	0
135	20240213	165400	20495135	1566	1566	1566	1566	0
136	20240213	165300	20495135	1566	1566	1566	1566	0
137	20240213	165200	20495135	1566	1566	1566	1566	0
138	20240213	165100	20495135	1566	1566	1566	1566	0
139	20240213	165000	20495135	1566	1566	1566	1566	0
140	20240213	164900	20495135	1566	1566	1566	1566	0
141	20240213	164800	20495135	1566	1566	1566	1566	0
142	20240213	164700	20495135	1566	1566	1566	1566	0
143	20240213	164600	20495135	1566	1566	1566	1566	0
144	20240213	164500	20495135	1566	1566	1566	1566	0
145	20240213	164400	20495135	1566	1566	1566	1566	0
146	20240213	164300	20495135	1566	1566	1566	1566	0
147	20240213	164200	20495135	1566	1566	1566	1566	0
148	20240213	164100	20495135	1566	1566	1566	1566	0
149	20240213	164000	20495135	1566	1566	1566	1566	0
150	20240213	163900	20495135	1566	1566	1566	1566	0
151	20240213	163800	20495135	1566	1566	1566	1566	0
152	20240213	163700	20495135	1566	1566	1566	1566	604
153	20240213	163600	20495135	1566	1566	1566	1566	0
154	20240213	163500	20495135	1566	1566	1566	1566	0
155	20240213	163400	20495135	1566	1566	1566	1566	0
156	20240213	163300	20495135	1566	1566	1566	1566	0
157	20240213	163200	20495135	1566	1566	1566	1566	0
158	20240213	163100	20495135	1566	1566	1566	1566	0
159	20240213	163000	20495135	1566	1566	1566	1566	0
160	20240213	162900	20495135	1566	1566	1566	1566	0
161	20240213	162800	20495135	1566	1566	1566	1566	0
162	20240213	162700	20495135	1566	1566	1566	1566	0
163	20240213	162600	20495135	1566	1566	1566	1566	0
164	20240213	162500	20495135	1566	1566	1566	1566	0
165	20240213	162400	20495135	1566	1566	1566	1566	0
166	20240213	162300	20495135	1566	1566	1566	1566	0
167	20240213	162200	20495135	1566	1566	1566	1566	0
168	20240213	162100	20495135	1566	1566	1566	1566	0
169	20240213	162000	20495135	1566	1566	1566	1566	0
170	20240213	161900	20495135	1566	1566	1566	1566	0
171	20240213	161800	20495135	1566	1566	1566	1566	0
172	20240213	161700	20495135	1566	1566	1566	1566	0
173	20240213	161600	20495135	1566	1566	1566	1566	0
174	20240213	161500	20495135	1566	1566	1566	1566	0
175	20240213	161400	20495135	1566	1566	1566	1566	0
176	20240213	161300	20495135	1566	1566	1566	1566	0
177	20240213	161200	20495135	1566	1566	1566	1566	0
178	20240213	161100	20495135	1566	1566	1566	1566	0
179	20240213	161000	20495135	1566	1566	1566	1566	0
180	20240213	160900	20495135	1566	1566	1566	1566	0
181	20240213	160800	20495135	1566	1566	1566	1566	0
182	20240213	160700	20495135	1566	1566	1566	1566	604
183	20240213	160600	20495135	1566	1566	1566	1566	0
184	20240213	160500	20495135	1566	1566	1566	1566	0
185	20240213	160400	20495135	1566	1566	1566	1566	0
186	20240213	160300	20495135	1566	1566	1566	1566	0
187	20240213	160200	20495135	1566	1566	1566	1566	0
188	20240213	160100	20495135	1566	1566	1566	1566	0
189	20240213	160000	20495135	1566	1566	1566	1566	0
190	20240213	155900	20495135	1566	1566	1566	1566	0
191	20240213	155800	20495135	1566	1566	1566	1566	0
192	20240213	155700	20495135	1566	1566	1566	1566	0
193	20240213	155600	20495135	1566	1566	1566	1566	0
194	20240213	155500	20495135	1566	1566	1566	1566	0
195	20240213	155400	20495135	1566	1566	1566	1566	0
196	20240213	155300	20495135	1566	1566	1566	1566	0
197	20240213	155200	20495135	1566	1566	1566	1566	0
198	20240213	155100	20495135	1566	1566	1566	1566	0
199	20240213	155000	20495135	1566	1566	1566	1566	0
200	20240213	154900	20495135	1566	1566	1566	1566	0
201	20240213	154800	20495135	1566	1566	1566	1566	0
202	20240213	154700	20495135	1566	1566	1566	1566	0
203	20240213	154600	20495135	1566	1566	1566	1566	0
204	20240213	154500	20495135	1566	1566	1566	1566	0
205	20240213	154400	20495135	1566	1566	1566	1566	0
206	20240213	154300	20495135	1566	1566	1566	1566	0
207	20240213	154200	20495135	1566	1566	1566	1566	0
208	20240213	154100	20495135	1566	1566	1566	1566	0
209	20240213	154000	20495135	1566	1566	1566	1566	0
210	20240213	153900	20495135	1566	1566	1566	1566	0
211	20240213	153800	20495135	1566	1566	1566	1566	0
212	20240213	153700	20495135	1566	1566	1566	1566	604
213	20240213	153600	20495135	1566	1566	1566	1566	0
214	20240213	153500	20495135	1566	1566	1566	1566	0
215	20240213	153400	20495135	1566	1566	1566	1566	0
216	20240213	153300	20495135	1566	1566	1566	1566	0
217	20240213	153200	20495135	1566	1566	1566	1566	0
218	20240213	153100	20495135	1566	1566	1566	1566	0
219	20240213	153000	20495135	1566	1566	1566	1566	604
220	20240213	152900	19549271	1567	1567	1567	1567	0
221	20240213	152800	19549271	1567	1567	1567	1567	0
222	20240213	152700	19549271	1567	1567	1567	1567	0
223	20240213	152600	19549271	1567	1567	1567	1567	0
224	20240213	152500	19549271	1567	1567	1567	1567	0
225	20240213	152400	19549271	1567	1567	1567	1567	0
226	20240213	152300	19549271	1567	1567	1567	1567	0
227	20240213	152200	19549271	1567	1567	1567	1567	0
228	20240213	152100	19549271	1567	1567	1567	1567	0
229	20240213	152000	19549271	1567	1567	1567	1567	0
230	20240213	151900	19549271	1567	1567	1567	1567	0
231	20240213	151800	19549271	1567	1567	1567	1567	0
232	20240213	151700	19549271	1567	1567	1567	1567	0
233	20240213	151600	19549271	1567	1567	1567	1567	0
234	20240213	151500	19549271	1567	1567	1567	1567	0
235	20240213	151400	19549271	1567	1567	1567	1567	0
236	20240213	151300	19549271	1567	1567	1567	1567	0
237	20240213	151200	19549271	1567	1567	1567	1567	0
238	20240213	151100	19549271	1567	1567	1567	1567	0
239	20240213	151000	19549271	1567	1567	1567	1567	0
240	20240213	150900	19549271	1567	1567	1567	1567	0
241	20240213	150800	19549271	1567	1567	1567	1567	0
242	20240213	150700	19549271	1567	1567	1567	1567	0
243	20240213	150600	19549271	1567	1567	1567	1567	0
244	20240213	150500	19549271	1567	1567	1567	1567	0
245	20240213	150400	19549271	1567	1567	1567	1567	0
246	20240213	150300	19549271	1567	1567	1567	1567	0
247	20240213	150200	19549271	1567	1567	1567	1567	0
248	20240213	150100	19549271	1567	1567	1567	1567	0
249	20240213	150000	19549271	1567	1567	1567	1567	0
250	20240213	145900	19549271	1567	1567	1567	1567	0
251	20240213	145800	19549271	1567	1567	1567	1567	0
252	20240213	145700	19549271	1567	1567	1567	1567	0
253	20240213	145600	19549271	1567	1567	1567	1567	0
254	20240213	145500	19549271	1567	1569	1569	1567	673
255	20240213	145400	18494447	1570	1570	1570	1570	0
256	20240213	145300	18494447	1570	1570	1570	1570	0
257	20240213	145200	18494447	1570	1570	1570	1570	0
258	20240213	145100	18494447	1570	1570	1570	1570	0
259	20240213	145000	18494447	1570	1570	1570	1570	0
260	20240213	144900	18494447	1570	1570	1570	1570	0
261	20240213	144800	18494447	1570	1570	1570	1570	0
262	20240213	144700	18494447	1570	1570	1570	1570	0
263	20240213	144600	18494447	1570	1570	1570	1570	0
264	20240213	144500	18494447	1570	1570	1570	1570	0
265	20240213	144400	18494447	1570	1570	1570	1570	0
266	20240213	144300	18494447	1570	1570	1570	1570	0
267	20240213	144200	18494447	1570	1570	1570	1570	0
268	20240213	144100	18494447	1570	1570	1570	1570	0
269	20240213	144000	18494447	1570	1570	1570	1570	0
270	20240213	143900	18494447	1570	1570	1570	1570	0
271	20240213	143800	18494447	1570	1570	1570	1570	0
272	20240213	143700	18494447	1570	1570	1570	1570	0
273	20240213	143600	18494447	1570	1570	1570	1570	0
274	20240213	143500	18494447	1570	1570	1570	1570	0
275	20240213	143400	18494447	1570	1570	1570	1570	0
276	20240213	143300	18494447	1570	1570	1570	1570	0
277	20240213	143200	18494447	1570	1570	1570	1570	0
278	20240213	143100	18494447	1570	1570	1570	1570	0
279	20240213	143000	18494447	1570	1570	1570	1570	0
280	20240213	142900	18494447	1570	1570	1570	1570	0
281	20240213	142800	18494447	1570	1570	1570	1570	0
282	20240213	142700	18494447	1570	1570	1570	1570	0
283	20240213	142600	18494447	1570	1570	1570	1570	0
284	20240213	142500	18494447	1570	1570	1570	1570	0
285	20240213	142400	18494447	1570	1570	1570	1570	6
286	20240213	142300	18485027	1568	1568	1568	1568	0
287	20240213	142200	18485027	1568	1568	1568	1568	0
288	20240213	142100	18485027	1568	1568	1568	1568	0
289	20240213	142000	18485027	1568	1568	1568	1568	0
290	20240213	141900	18485027	1568	1568	1568	1568	0
291	20240213	141800	18485027	1568	1568	1568	1568	0
292	20240213	141700	18485027	1568	1568	1568	1568	0
293	20240213	141600	18485027	1568	1568	1568	1568	0
294	20240213	141500	18485027	1568	1568	1568	1568	0
295	20240213	141400	18485027	1568	1568	1568	1568	0
296	20240213	141300	18485027	1568	1568	1568	1568	0
297	20240213	141200	18485027	1568	1568	1568	1568	0
298	20240213	141100	18485027	1568	1568	1568	1568	0
299	20240213	141000	18485027	1568	1568	1568	1568	0
300	20240213	140900	18485027	1568	1568	1568	1568	0
301	20240213	140800	18485027	1568	1568	1568	1568	0
302	20240213	140700	18485027	1568	1568	1568	1568	0
303	20240213	140600	18485027	1568	1568	1568	1568	0
304	20240213	140500	18485027	1568	1568	1568	1568	0
305	20240213	140400	18485027	1568	1568	1568	1568	0
306	20240213	140300	18485027	1568	1568	1568	1568	0
307	20240213	140200	18485027	1568	1568	1568	1568	0
308	20240213	140100	18485027	1568	1568	1568	1568	0
309	20240213	140000	18485027	1568	1568	1568	1568	0
310	20240213	135900	18485027	1568	1568	1568	1568	0
311	20240213	135800	18485027	1568	1568	1568	1568	0
312	20240213	135700	18485027	1568	1568	1568	1568	0
313	20240213	135600	18485027	1568	1568	1568	1568	0
314	20240213	135500	18485027	1568	1568	1568	1568	0
315	20240213	135400	18485027	1568	1568	1568	1568	0
316	20240213	135300	18485027	1568	1568	1568	1568	0
317	20240213	135200	18485027	1568	1568	1568	1568	0
318	20240213	135100	18485027	1568	1568	1568	1568	0
319	20240213	135000	18485027	1568	1568	1568	1568	1
320	20240213	134900	18483459	1571	1571	1571	1571	0
321	20240213	134800	18483459	1571	1571	1571	1571	0
322	20240213	134700	18483459	1571	1571	1571	1571	0
323	20240213	134600	18483459	1571	1571	1571	1571	0
324	20240213	134500	18483459	1571	1571	1571	1571	0
325	20240213	134400	18483459	1571	1571	1571	1571	1466
326	20240213	134300	16180373	1571	1571	1571	1571	0
327	20240213	134200	16180373	1571	1571	1571	1571	0
328	20240213	134100	16180373	1571	1571	1571	1571	0
329	20240213	134000	16180373	1571	1571	1571	1571	0
330	20240213	133900	16180373	1571	1571	1571	1571	70
331	20240213	133800	16070403	1572	1572	1572	1572	0
332	20240213	133700	16070403	1572	1572	1572	1572	0
333	20240213	133600	16070403	1572	1572	1572	1572	0
334	20240213	133500	16070403	1572	1572	1572	1572	0
335	20240213	133400	16070403	1572	1572	1572	1572	0
336	20240213	133300	16070403	1572	1572	1572	1572	0
337	20240213	133200	16070403	1572	1572	1572	1572	0
338	20240213	133100	16070403	1572	1572	1572	1572	0
339	20240213	133000	16070403	1572	1572	1572	1572	0
340	20240213	132900	16070403	1572	1572	1572	1572	0
341	20240213	132800	16070403	1572	1572	1572	1572	0
342	20240213	132700	16070403	1572	1572	1572	1572	0
343	20240213	132600	16070403	1572	1572	1572	1572	0
344	20240213	132500	16070403	1572	1572	1572	1572	0
345	20240213	132400	16070403	1572	1572	1572	1572	0
346	20240213	132300	16070403	1572	1572	1572	1572	0
347	20240213	132200	16070403	1572	1572	1572	1572	0
348	20240213	132100	16070403	1572	1572	1572	1572	0
349	20240213	132000	16070403	1572	1572	1572	1572	0
350	20240213	131900	16070403	1572	1572	1572	1572	2
351	20240213	131800	16067259	1572	1572	1572	1572	0
352	20240213	131700	16067259	1572	1572	1572	1572	0
353	20240213	131600	16067259	1572	1572	1572	1572	10
354	20240213	131500	16051539	1566	1566	1566	1566	0
355	20240213	131400	16051539	1566	1566	1566	1566	0
356	20240213	131300	16051539	1566	1566	1566	1566	0
357	20240213	131200	16051539	1566	1566	1566	1566	0
358	20240213	131100	16051539	1566	1566	1566	1566	0
359	20240213	131000	16051539	1566	1566	1566	1566	0
360	20240213	130900	16051539	1566	1566	1566	1566	0
361	20240213	130800	16051539	1566	1566	1566	1566	0
362	20240213	130700	16051539	1566	1566	1566	1566	0
363	20240213	130600	16051539	1566	1566	1566	1566	0
364	20240213	130500	16051539	1566	1566	1566	1566	0
365	20240213	130400	16051539	1566	1566	1566	1566	0
366	20240213	130300	16051539	1566	1566	1566	1566	0
367	20240213	130200	16051539	1566	1566	1566	1566	0
368	20240213	130100	16051539	1566	1572	1572	1566	572
369	20240213	130000	15155727	1573	1573	1573	1573	0
370	20240213	125900	15155727	1573	1573	1573	1573	0
371	20240213	125800	15155727	1573	1573	1573	1573	0
372	20240213	125700	15155727	1573	1573	1573	1573	0
373	20240213	125600	15155727	1573	1573	1573	1573	0
374	20240213	125500	15155727	1573	1573	1573	1573	0
375	20240213	125400	15155727	1573	1573	1573	1573	0
376	20240213	125300	15155727	1573	1573	1573	1573	0
377	20240213	125200	15155727	1573	1573	1573	1573	0
378	20240213	125100	15155727	1573	1573	1573	1573	0
379	20240213	125000	15155727	1573	1573	1573	1573	10
380	20240213	124900	15139997	1573	1573	1573	1573	0
381	20240213	124800	15139997	1573	1573	1573	1573	0
382	20240213	124700	15139997	1573	1573	1573	1573	0
383	20240213	124600	15139997	1573	1573	1573	1573	0
384	20240213	124500	15139997	1573	1573	1573	1573	0
385	20240213	124400	15139997	1573	1573	1573	1573	5
386	20240213	124300	15132132	1570	1570	1570	1570	0
387	20240213	124200	15132132	1570	1570	1570	1570	0
388	20240213	124100	15132132	1570	1570	1570	1570	0
389	20240213	124000	15132132	1570	1570	1570	1570	0
390	20240213	123900	15132132	1570	1570	1570	1570	0
391	20240213	123800	15132132	1570	1570	1570	1570	0
392	20240213	123700	15132132	1570	1570	1570	1570	0
393	20240213	123600	15132132	1570	1570	1570	1570	0
394	20240213	123500	15132132	1570	1570	1570	1570	0
395	20240213	123400	15132132	1570	1570	1570	1570	0
396	20240213	123300	15132132	1570	1570	1570	1570	1
397	20240213	123200	15130562	1574	1574	1574	1574	0
398	20240213	123100	15130562	1574	1574	1574	1574	0
399	20240213	123000	15130562	1574	1574	1574	1574	0
400	20240213	122900	15130562	1574	1574	1574	1574	0
401	20240213	122800	15130562	1574	1574	1574	1574	0
402	20240213	122700	15130562	1574	1574	1574	1574	0
403	20240213	122600	15130562	1574	1574	1574	1574	0
404	20240213	122500	15130562	1574	1574	1574	1574	0
405	20240213	122400	15130562	1574	1574	1574	1574	0
406	20240213	122300	15130562	1574	1574	1574	1574	0
407	20240213	122200	15130562	1574	1574	1574	1574	0
408	20240213	122100	15130562	1574	1574	1574	1574	0
409	20240213	122000	15130562	1574	1574	1574	1574	0
410	20240213	121900	15130562	1574	1574	1574	1574	0
411	20240213	121800	15130562	1574	1574	1574	1574	0
412	20240213	121700	15130562	1574	1574	1574	1574	0
413	20240213	121600	15130562	1574	1574	1574	1574	0
414	20240213	121500	15130562	1574	1574	1574	1574	0
415	20240213	121400	15130562	1574	1574	1574	1574	0
416	20240213	121300	15130562	1574	1574	1574	1574	0
417	20240213	121200	15130562	1574	1574	1574	1574	0
418	20240213	121100	15130562	1574	1574	1574	1574	0
419	20240213	121000	15130562	1574	1574	1574	1574	0
420	20240213	120900	15130562	1574	1574	1574	1574	0
421	20240213	120800	15130562	1574	1574	1574	1574	0
422	20240213	120700	15130562	1574	1574	1574	1574	0
423	20240213	120600	15130562	1574	1574	1574	1574	0
424	20240213	120500	15130562	1574	1574	1574	1574	0
425	20240213	120400	15130562	1574	1574	1574	1574	0
426	20240213	120300	15130562	1574	1574	1574	1574	0
427	20240213	120200	15130562	1574	1574	1574	1574	0
428	20240213	120100	15130562	1574	1574	1574	1574	0
429	20240213	120000	15130562	1574	1574	1574	1574	0
430	20240213	115900	15130562	1574	1574	1574	1574	0
431	20240213	115800	15130562	1574	1574	1574	1574	0
432	20240213	115700	15130562	1574	1574	1574	1574	1
433	20240213	115600	15128988	1566	1566	1566	1566	0
434	20240213	115500	15128988	1566	1566	1566	1566	0
435	20240213	115400	15128988	1566	1566	1566	1566	0
436	20240213	115300	15128988	1566	1566	1566	1566	0
437	20240213	115200	15128988	1566	1566	1566	1566	0
438	20240213	115100	15128988	1566	1566	1566	1566	0
439	20240213	115000	15128988	1566	1566	1566	1566	0
440	20240213	114900	15128988	1566	1566	1566	1566	0
441	20240213	114800	15128988	1566	1566	1566	1566	0
442	20240213	114700	15128988	1566	1566	1566	1566	0
443	20240213	114600	15128988	1566	1566	1566	1566	0
444	20240213	114500	15128988	1566	1566	1566	1566	0
445	20240213	114400	15128988	1566	1566	1566	1566	0
446	20240213	114300	15128988	1566	1566	1566	1566	0
447	20240213	114200	15128988	1566	1566	1566	1566	0
448	20240213	114100	15128988	1566	1566	1566	1566	0
449	20240213	114000	15128988	1566	1566	1566	1566	0
450	20240213	113900	15128988	1566	1566	1566	1566	0
451	20240213	113800	15128988	1566	1566	1566	1566	0
452	20240213	113700	15128988	1566	1566	1566	1566	0
453	20240213	113600	15128988	1566	1567	1567	1566	100
454	20240213	113500	14972387	1565	1565	1565	1565	0
455	20240213	113400	14972387	1565	1565	1565	1565	0
456	20240213	113300	14972387	1565	1565	1565	1565	0
457	20240213	113200	14972387	1565	1565	1565	1565	0
458	20240213	113100	14972387	1565	1565	1565	1565	0
459	20240213	113000	14972387	1565	1565	1565	1565	0
460	20240213	112900	14972387	1565	1565	1565	1565	0
461	20240213	112800	14972387	1565	1565	1565	1565	0
462	20240213	112700	14972387	1565	1565	1565	1565	0
463	20240213	112600	14972387	1565	1565	1565	1565	0
464	20240213	112500	14972387	1565	1565	1565	1565	0
465	20240213	112400	14972387	1565	1565	1565	1565	0
466	20240213	112300	14972387	1565	1565	1565	1565	0
467	20240213	112200	14972387	1565	1565	1565	1565	0
468	20240213	112100	14972387	1565	1565	1565	1565	0
469	20240213	112000	14972387	1565	1565	1565	1565	0
470	20240213	111900	14972387	1565	1565	1565	1565	0
471	20240213	111800	14972387	1565	1565	1565	1565	0
472	20240213	111700	14972387	1565	1565	1565	1565	0
473	20240213	111600	14972387	1565	1565	1565	1565	0
474	20240213	111500	14972387	1565	1565	1565	1565	0
475	20240213	111400	14972387	1565	1565	1565	1565	0
476	20240213	111300	14972387	1565	1565	1565	1565	0
477	20240213	111200	14972387	1565	1565	1565	1565	0
478	20240213	111100	14972387	1565	1565	1565	1565	0
479	20240213	111000	14972387	1565	1565	1565	1565	0
480	20240213	110900	14972387	1565	1565	1565	1565	0
481	20240213	110800	14972387	1565	1565	1565	1565	0
482	20240213	110700	14972387	1565	1565	1565	1565	0
483	20240213	110600	14972387	1565	1565	1565	1565	0
484	20240213	110500	14972387	1565	1565	1565	1565	0
485	20240213	110400	14972387	1565	1565	1565	1565	0
486	20240213	110300	14972387	1565	1565	1565	1565	0
487	20240213	110200	14972387	1565	1565	1565	1565	0
488	20240213	110100	14972387	1565	1565	1565	1565	0
489	20240213	110000	14972387	1565	1565	1565	1565	0
490	20240213	105900	14972387	1565	1565	1565	1565	0
491	20240213	105800	14972387	1565	1565	1565	1565	0
492	20240213	105700	14972387	1565	1565	1565	1565	0
493	20240213	105600	14972387	1565	1565	1565	1565	0
494	20240213	105500	14972387	1565	1565	1565	1565	0
495	20240213	105400	14972387	1565	1565	1565	1565	0
496	20240213	105300	14972387	1565	1565	1565	1565	0
497	20240213	105200	14972387	1565	1565	1565	1565	0
498	20240213	105100	14972387	1565	1565	1565	1565	0
499	20240213	105000	14972387	1565	1565	1565	1565	0
500	20240213	104900	14972387	1565	1565	1565	1565	0
501	20240213	104800	14972387	1565	1570	1570	1565	933
502	20240213	104700	13511966	1575	1575	1575	1575	0
503	20240213	104600	13511966	1575	1575	1575	1575	0
504	20240213	104500	13511966	1575	1575	1575	1575	0
505	20240213	104400	13511966	1575	1575	1575	1575	0
506	20240213	104300	13511966	1575	1567	1575	1567	846
507	20240213	104200	12183563	1566	1566	1566	1566	0
508	20240213	104100	12183563	1566	1566	1566	1566	0
509	20240213	104000	12183563	1566	1566	1566	1566	0
510	20240213	103900	12183563	1566	1566	1566	1566	0
511	20240213	103800	12183563	1566	1566	1566	1566	0
512	20240213	103700	12183563	1566	1566	1566	1566	0
513	20240213	103600	12183563	1566	1566	1566	1566	140
514	20240213	103500	11964323	1566	1566	1566	1566	0
515	20240213	103400	11964323	1566	1566	1566	1566	0
516	20240213	103300	11964323	1566	1566	1566	1566	85
517	20240213	103200	11831213	1566	1566	1566	1566	25
518	20240213	103100	11792063	1566	1566	1566	1566	528
519	20240213	103000	10965215	1566	1566	1566	1566	0
520	20240213	102900	10965215	1566	1566	1566	1566	200
521	20240213	102800	10652015	1566	1566	1566	1566	0
522	20240213	102700	10652015	1566	1566	1566	1566	6
523	20240213	102600	10642619	1566	1566	1566	1566	0
524	20240213	102500	10642619	1566	1566	1566	1566	0
525	20240213	102400	10642619	1566	1566	1566	1566	0
526	20240213	102300	10642619	1566	1566	1566	1566	20
527	20240213	102200	10611299	1566	1566	1566	1566	0
528	20240213	102100	10611299	1566	1566	1566	1566	0
529	20240213	102000	10611299	1566	1566	1566	1566	15
530	20240213	101900	10587809	1566	1566	1566	1566	0
531	20240213	101800	10587809	1566	1566	1566	1566	0
532	20240213	101700	10587809	1566	1563	1566	1563	1267
533	20240213	101600	8604148	1562	1562	1562	1562	0
534	20240213	101500	8604148	1562	1562	1562	1562	0
535	20240213	101400	8604148	1562	1562	1562	1562	0
536	20240213	101300	8604148	1562	1562	1562	1562	0
537	20240213	101200	8604148	1562	1562	1562	1562	300
538	20240213	101100	8135548	1562	1562	1562	1562	33
539	20240213	101000	8084002	1553	1553	1553	1553	0
540	20240213	100900	8084002	1553	1553	1553	1553	0
541	20240213	100800	8084002	1553	1553	1553	1553	0
542	20240213	100700	8084002	1553	1553	1553	1553	0
543	20240213	100600	8084002	1553	1553	1553	1553	0
544	20240213	100500	8084002	1553	1553	1553	1553	0
545	20240213	100400	8084002	1553	1553	1553	1553	0
546	20240213	100300	8084002	1553	1553	1553	1553	0
547	20240213	100200	8084002	1553	1553	1553	1553	0
548	20240213	100100	8084002	1553	1553	1553	1553	0
549	20240213	100000	8084002	1553	1553	1553	1553	0
550	20240213	095900	8084002	1553	1553	1553	1553	0
551	20240213	095800	8084002	1553	1553	1553	1553	0
552	20240213	095700	8084002	1553	1553	1553	1553	0
553	20240213	095600	8084002	1553	1553	1553	1553	0
554	20240213	095500	8084002	1553	1553	1553	1553	0
555	20240213	095400	8084002	1553	1553	1553	1553	0
556	20240213	095300	8084002	1553	1553	1553	1553	0
557	20240213	095200	8084002	1553	1553	1553	1553	0
558	20240213	095100	8084002	1553	1553	1553	1553	0
559	20240213	095000	8084002	1553	1553	1553	1553	0
560	20240213	094900	8084002	1553	1553	1553	1553	175
561	20240213	094800	7812227	1553	1563	1563	1553	2
562	20240213	094700	7809111	1552	1553	1553	1552	301
563	20240213	094600	7341659	1565	1565	1565	1565	6
564	20240213	094500	7332269	1553	1553	1553	1553	2
565	20240213	094400	7329163	1565	1565	1565	1565	2
566	20240213	094300	7326033	1552	1552	1552	1552	0
567	20240213	094200	7326033	1552	1552	1552	1552	0
568	20240213	094100	7326033	1552	1552	1552	1552	0
569	20240213	094000	7326033	1552	1552	1552	1552	0
570	20240213	093900	7326033	1552	1553	1553	1552	246
571	20240213	093800	6944230	1550	1565	1565	1550	2669
572	20240213	093700	2786086	1565	1565	1565	1565	0
573	20240213	093600	2786086	1565	1565	1565	1565	0
574	20240213	093500	2786086	1565	1565	1565	1565	0
575	20240213	093400	2786086	1565	1565	1565	1565	0
576	20240213	093300	2786086	1565	1565	1565	1565	0
577	20240213	093200	2786086	1565	1565	1565	1565	0
578	20240213	093100	2786086	1565	1565	1565	1565	0
579	20240213	093000	2786086	1565	1566	1566	1565	85
580	20240213	092900	2653051	1565	1565	1565	1565	1
581	20240213	092800	2651486	1566	1566	1566	1566	1
582	20240213	092700	2649920	1565	1565	1565	1565	0
583	20240213	092600	2649920	1565	1565	1565	1565	0
584	20240213	092500	2649920	1565	1565	1565	1565	0
585	20240213	092400	2649920	1565	1565	1565	1565	0
586	20240213	092300	2649920	1565	1565	1565	1565	0
587	20240213	092200	2649920	1565	1565	1565	1565	3
588	20240213	092100	2645225	1565	1565	1565	1565	189
589	20240213	092000	2349440	1564	1564	1564	1564	0
590	20240213	091900	2349440	1564	1564	1564	1564	0
591	20240213	091800	2349440	1564	1564	1564	1564	0
592	20240213	091700	2349440	1564	1564	1564	1564	1
593	20240213	091600	2347876	1564	1564	1564	1564	0
594	20240213	091500	2347876	1564	1566	1566	1564	90
595	20240213	091400	2206938	1566	1566	1566	1566	0
596	20240213	091300	2206938	1566	1566	1566	1566	0
597	20240213	091200	2206938	1566	1568	1568	1566	32
598	20240213	091100	2156764	1566	1566	1566	1566	0
599	20240213	091000	2156764	1566	1566	1566	1566	0
600	20240213	090900	2156764	1566	1566	1566	1566	0
601	20240213	090800	2156764	1566	1566	1566	1566	0
602	20240213	090700	2156764	1566	1566	1566	1566	2
603	20240213	090600	2153632	1566	1566	1566	1566	1
604	20240213	090500	2152066	1566	1566	1566	1566	0
605	20240213	090400	2152066	1566	1566	1566	1566	1
606	20240213	090300	2150500	1564	1564	1564	1564	0
607	20240213	090200	2150500	1564	1564	1564	1564	0
608	20240213	090100	2150500	1564	1564	1564	1564	10
609	20240213	090000	2134860	1564	1564	1564	1564	1365