KissMeData/009320/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185000	79877652	1270	1270	1270	1270	4362
3	20240213	184900	79877652	1270	1270	1270	1270	0
4	20240213	184800	79877652	1270	1270	1270	1270	0
5	20240213	184700	79877652	1270	1270	1270	1270	0
6	20240213	184600	79877652	1270	1270	1270	1270	0
7	20240213	184500	79877652	1270	1270	1270	1270	0
8	20240213	184400	79877652	1270	1270	1270	1270	0
9	20240213	184300	79877652	1270	1270	1270	1270	0
10	20240213	184200	79877652	1270	1270	1270	1270	0
11	20240213	184100	79877652	1270	1270	1270	1270	0
12	20240213	184000	79877652	1270	1270	1270	1270	0
13	20240213	183900	79877652	1270	1270	1270	1270	0
14	20240213	183800	79877652	1270	1270	1270	1270	0
15	20240213	183700	79877652	1270	1270	1270	1270	0
16	20240213	183600	79877652	1270	1270	1270	1270	0
17	20240213	183500	79877652	1270	1270	1270	1270	0
18	20240213	183400	79877652	1270	1270	1270	1270	0
19	20240213	183300	79877652	1270	1270	1270	1270	0
20	20240213	183200	79877652	1270	1270	1270	1270	0
21	20240213	183100	79877652	1270	1270	1270	1270	0
22	20240213	183000	79877652	1270	1270	1270	1270	0
23	20240213	182900	79877652	1270	1270	1270	1270	0
24	20240213	182800	79877652	1270	1270	1270	1270	0
25	20240213	182700	79877652	1270	1270	1270	1270	0
26	20240213	182600	79877652	1270	1270	1270	1270	0
27	20240213	182500	79877652	1270	1270	1270	1270	0
28	20240213	182400	79877652	1270	1270	1270	1270	0
29	20240213	182300	79877652	1270	1270	1270	1270	0
30	20240213	182200	79877652	1270	1270	1270	1270	0
31	20240213	182100	79877652	1270	1270	1270	1270	0
32	20240213	182000	79877652	1270	1270	1270	1270	4362
33	20240213	181900	79877652	1270	1270	1270	1270	0
34	20240213	181800	79877652	1270	1270	1270	1270	0
35	20240213	181700	79877652	1270	1270	1270	1270	0
36	20240213	181600	79877652	1270	1270	1270	1270	0
37	20240213	181500	79877652	1270	1270	1270	1270	0
38	20240213	181400	79877652	1270	1270	1270	1270	0
39	20240213	181300	79877652	1270	1270	1270	1270	0
40	20240213	181200	79877652	1270	1270	1270	1270	0
41	20240213	181100	79877652	1270	1270	1270	1270	0
42	20240213	181000	79877652	1270	1270	1270	1270	0
43	20240213	180900	79877652	1270	1270	1270	1270	0
44	20240213	180800	79877652	1270	1270	1270	1270	0
45	20240213	180700	79877652	1270	1270	1270	1270	0
46	20240213	180600	79877652	1270	1270	1270	1270	0
47	20240213	180500	79877652	1270	1270	1270	1270	0
48	20240213	180400	79877652	1270	1270	1270	1270	0
49	20240213	180300	79877652	1270	1270	1270	1270	0
50	20240213	180200	79877652	1270	1270	1270	1270	0
51	20240213	180100	79877652	1270	1270	1270	1270	0
52	20240213	180000	79877652	1270	1270	1270	1270	0
53	20240213	175900	79877652	1270	1270	1270	1270	0
54	20240213	175800	79877652	1270	1270	1270	1270	0
55	20240213	175700	79877652	1270	1270	1270	1270	0
56	20240213	175600	79877652	1270	1270	1270	1270	0
57	20240213	175500	79877652	1270	1270	1270	1270	0
58	20240213	175400	79877652	1270	1270	1270	1270	0
59	20240213	175300	79877652	1270	1270	1270	1270	0
60	20240213	175200	79877652	1270	1270	1270	1270	0
61	20240213	175100	79877652	1270	1270	1270	1270	0
62	20240213	175000	79877652	1270	1270	1270	1270	4362
63	20240213	174900	79877652	1270	1270	1270	1270	0
64	20240213	174800	79877652	1270	1270	1270	1270	0
65	20240213	174700	79877652	1270	1270	1270	1270	0
66	20240213	174600	79877652	1270	1270	1270	1270	0
67	20240213	174500	79877652	1270	1270	1270	1270	0
68	20240213	174400	79877652	1270	1270	1270	1270	0
69	20240213	174300	79877652	1270	1270	1270	1270	0
70	20240213	174200	79877652	1270	1270	1270	1270	0
71	20240213	174100	79877652	1270	1270	1270	1270	0
72	20240213	174000	79877652	1270	1270	1270	1270	0
73	20240213	173900	79877652	1270	1270	1270	1270	0
74	20240213	173800	79877652	1270	1270	1270	1270	0
75	20240213	173700	79877652	1270	1270	1270	1270	0
76	20240213	173600	79877652	1270	1270	1270	1270	0
77	20240213	173500	79877652	1270	1270	1270	1270	0
78	20240213	173400	79877652	1270	1270	1270	1270	0
79	20240213	173300	79877652	1270	1270	1270	1270	0
80	20240213	173200	79877652	1270	1270	1270	1270	0
81	20240213	173100	79877652	1270	1270	1270	1270	0
82	20240213	173000	79877652	1270	1270	1270	1270	0
83	20240213	172900	79877652	1270	1270	1270	1270	0
84	20240213	172800	79877652	1270	1270	1270	1270	0
85	20240213	172700	79877652	1270	1270	1270	1270	0
86	20240213	172600	79877652	1270	1270	1270	1270	0
87	20240213	172500	79877652	1270	1270	1270	1270	0
88	20240213	172400	79877652	1270	1270	1270	1270	0
89	20240213	172300	79877652	1270	1270	1270	1270	0
90	20240213	172200	79877652	1270	1270	1270	1270	0
91	20240213	172100	79877652	1270	1270	1270	1270	0
92	20240213	172000	79877652	1270	1270	1270	1270	4362
93	20240213	171900	79877652	1270	1270	1270	1270	0
94	20240213	171800	79877652	1270	1270	1270	1270	0
95	20240213	171700	79877652	1270	1270	1270	1270	0
96	20240213	171600	79877652	1270	1270	1270	1270	0
97	20240213	171500	79877652	1270	1270	1270	1270	0
98	20240213	171400	79877652	1270	1270	1270	1270	0
99	20240213	171300	79877652	1270	1270	1270	1270	0
100	20240213	171200	79877652	1270	1270	1270	1270	0
101	20240213	171100	79877652	1270	1270	1270	1270	0
102	20240213	171000	79877652	1270	1270	1270	1270	0
103	20240213	170900	79877652	1270	1270	1270	1270	0
104	20240213	170800	79877652	1270	1270	1270	1270	0
105	20240213	170700	79877652	1270	1270	1270	1270	0
106	20240213	170600	79877652	1270	1270	1270	1270	0
107	20240213	170500	79877652	1270	1270	1270	1270	0
108	20240213	170400	79877652	1270	1270	1270	1270	0
109	20240213	170300	79877652	1270	1270	1270	1270	0
110	20240213	170200	79877652	1270	1270	1270	1270	0
111	20240213	170100	79877652	1270	1270	1270	1270	0
112	20240213	170000	79877652	1270	1270	1270	1270	0
113	20240213	165900	79877652	1270	1270	1270	1270	0
114	20240213	165800	79877652	1270	1270	1270	1270	0
115	20240213	165700	79877652	1270	1270	1270	1270	0
116	20240213	165600	79877652	1270	1270	1270	1270	0
117	20240213	165500	79877652	1270	1270	1270	1270	0
118	20240213	165400	79877652	1270	1270	1270	1270	0
119	20240213	165300	79877652	1270	1270	1270	1270	0
120	20240213	165200	79877652	1270	1270	1270	1270	0
121	20240213	165100	79877652	1270	1270	1270	1270	0
122	20240213	165000	79877652	1270	1270	1270	1270	4362
123	20240213	164900	79877652	1270	1270	1270	1270	0
124	20240213	164800	79877652	1270	1270	1270	1270	0
125	20240213	164700	79877652	1270	1270	1270	1270	0
126	20240213	164600	79877652	1270	1270	1270	1270	0
127	20240213	164500	79877652	1270	1270	1270	1270	0
128	20240213	164400	79877652	1270	1270	1270	1270	0
129	20240213	164300	79877652	1270	1270	1270	1270	0
130	20240213	164200	79877652	1270	1270	1270	1270	0
131	20240213	164100	79877652	1270	1270	1270	1270	0
132	20240213	164000	79877652	1270	1270	1270	1270	0
133	20240213	163900	79877652	1270	1270	1270	1270	0
134	20240213	163800	79877652	1270	1270	1270	1270	0
135	20240213	163700	79877652	1270	1270	1270	1270	0
136	20240213	163600	79877652	1270	1270	1270	1270	0
137	20240213	163500	79877652	1270	1270	1270	1270	0
138	20240213	163400	79877652	1270	1270	1270	1270	0
139	20240213	163300	79877652	1270	1270	1270	1270	0
140	20240213	163200	79877652	1270	1270	1270	1270	0
141	20240213	163100	79877652	1270	1270	1270	1270	0
142	20240213	163000	79877652	1270	1270	1270	1270	0
143	20240213	162900	79877652	1270	1270	1270	1270	0
144	20240213	162800	79877652	1270	1270	1270	1270	0
145	20240213	162700	79877652	1270	1270	1270	1270	0
146	20240213	162600	79877652	1270	1270	1270	1270	0
147	20240213	162500	79877652	1270	1270	1270	1270	0
148	20240213	162400	79877652	1270	1270	1270	1270	0
149	20240213	162300	79877652	1270	1270	1270	1270	0
150	20240213	162200	79877652	1270	1270	1270	1270	0
151	20240213	162100	79877652	1270	1270	1270	1270	0
152	20240213	162000	79877652	1270	1270	1270	1270	4362
153	20240213	161900	79877652	1270	1270	1270	1270	0
154	20240213	161800	79877652	1270	1270	1270	1270	0
155	20240213	161700	79877652	1270	1270	1270	1270	0
156	20240213	161600	79877652	1270	1270	1270	1270	0
157	20240213	161500	79877652	1270	1270	1270	1270	0
158	20240213	161400	79877652	1270	1270	1270	1270	0
159	20240213	161300	79877652	1270	1270	1270	1270	0
160	20240213	161200	79877652	1270	1270	1270	1270	0
161	20240213	161100	79877652	1270	1270	1270	1270	0
162	20240213	161000	79877652	1270	1270	1270	1270	0
163	20240213	160900	79877652	1270	1270	1270	1270	0
164	20240213	160800	79877652	1270	1270	1270	1270	0
165	20240213	160700	79877652	1270	1270	1270	1270	0
166	20240213	160600	79877652	1270	1270	1270	1270	0
167	20240213	160500	79877652	1270	1270	1270	1270	0
168	20240213	160400	79877652	1270	1270	1270	1270	0
169	20240213	160300	79877652	1270	1270	1270	1270	0
170	20240213	160200	79877652	1270	1270	1270	1270	0
171	20240213	160100	79877652	1270	1270	1270	1270	0
172	20240213	160000	79877652	1270	1270	1270	1270	0
173	20240213	155900	79877652	1270	1270	1270	1270	0
174	20240213	155800	79877652	1270	1270	1270	1270	0
175	20240213	155700	79877652	1270	1270	1270	1270	0
176	20240213	155600	79877652	1270	1270	1270	1270	0
177	20240213	155500	79877652	1270	1270	1270	1270	0
178	20240213	155400	79877652	1270	1270	1270	1270	0
179	20240213	155300	79877652	1270	1270	1270	1270	0
180	20240213	155200	79877652	1270	1270	1270	1270	0
181	20240213	155100	79877652	1270	1270	1270	1270	0
182	20240213	155000	79877652	1270	1270	1270	1270	4362
183	20240213	154900	79877652	1270	1270	1270	1270	0
184	20240213	154800	79877652	1270	1270	1270	1270	0
185	20240213	154700	79877652	1270	1270	1270	1270	0
186	20240213	154600	79877652	1270	1270	1270	1270	0
187	20240213	154500	79877652	1270	1270	1270	1270	0
188	20240213	154400	79877652	1270	1270	1270	1270	0
189	20240213	154300	79877652	1270	1270	1270	1270	0
190	20240213	154200	79877652	1270	1270	1270	1270	0
191	20240213	154100	79877652	1270	1270	1270	1270	0
192	20240213	154000	79877652	1270	1270	1270	1270	0
193	20240213	153900	79877652	1270	1270	1270	1270	0
194	20240213	153800	79877652	1270	1270	1270	1270	0
195	20240213	153700	79877652	1270	1270	1270	1270	0
196	20240213	153600	79877652	1270	1270	1270	1270	0
197	20240213	153500	79877652	1270	1270	1270	1270	0
198	20240213	153400	79877652	1270	1270	1270	1270	0
199	20240213	153300	79877652	1270	1270	1270	1270	0
200	20240213	153200	79877652	1270	1270	1270	1270	0
201	20240213	153100	79877652	1270	1270	1270	1270	0
202	20240213	153000	79877652	1270	1270	1270	1270	4362
203	20240213	152900	74337912	1266	1266	1266	1266	0
204	20240213	152800	74337912	1266	1266	1266	1266	0
205	20240213	152700	74337912	1266	1266	1266	1266	0
206	20240213	152600	74337912	1266	1266	1266	1266	0
207	20240213	152500	74337912	1266	1266	1266	1266	0
208	20240213	152400	74337912	1266	1266	1266	1266	0
209	20240213	152300	74337912	1266	1266	1266	1266	0
210	20240213	152200	74337912	1266	1266	1266	1266	0
211	20240213	152100	74337912	1266	1266	1266	1266	0
212	20240213	152000	74337912	1266	1266	1266	1266	0
213	20240213	151900	74337912	1266	1266	1266	1266	0
214	20240213	151800	74337912	1266	1266	1266	1266	115
215	20240213	151700	74192322	1266	1267	1267	1266	1600
216	20240213	151600	72165570	1267	1267	1267	1267	0
217	20240213	151500	72165570	1267	1267	1267	1267	1
218	20240213	151400	72164303	1269	1267	1269	1267	35
219	20240213	151300	72119890	1268	1268	1268	1268	0
220	20240213	151200	72119890	1268	1268	1268	1268	56
221	20240213	151100	72048882	1268	1269	1269	1268	120
222	20240213	151000	71896603	1269	1269	1269	1269	2
223	20240213	150900	71894065	1269	1268	1269	1268	157
224	20240213	150800	71694889	1269	1269	1269	1269	0
225	20240213	150700	71694889	1269	1269	1269	1269	1
226	20240213	150600	71693620	1268	1268	1268	1268	0
227	20240213	150500	71693620	1268	1269	1269	1268	157
228	20240213	150400	71494444	1269	1269	1269	1269	1
229	20240213	150300	71493175	1268	1268	1268	1268	56
230	20240213	150200	71422167	1268	1268	1268	1268	9
231	20240213	150100	71410755	1268	1268	1268	1268	5
232	20240213	150000	71404415	1268	1268	1268	1268	0
233	20240213	145900	71404415	1268	1267	1268	1267	847
234	20240213	145800	70331265	1267	1267	1267	1267	1
235	20240213	145700	70329998	1266	1266	1266	1266	0
236	20240213	145600	70329998	1266	1266	1266	1266	178
237	20240213	145500	70104650	1266	1266	1266	1266	0
238	20240213	145400	70104650	1266	1266	1266	1266	0
239	20240213	145300	70104650	1266	1265	1266	1265	157
240	20240213	145200	69905945	1265	1265	1265	1265	0
241	20240213	145100	69905945	1265	1265	1265	1265	57
242	20240213	145000	69833840	1266	1266	1266	1266	20
243	20240213	144900	69808520	1266	1265	1266	1265	108
244	20240213	144800	69671849	1264	1264	1264	1264	57
245	20240213	144700	69599801	1263	1263	1263	1263	0
246	20240213	144600	69599801	1263	1263	1263	1263	0
247	20240213	144500	69599801	1263	1263	1263	1263	25
248	20240213	144400	69568226	1266	1266	1266	1266	0
249	20240213	144300	69568226	1266	1266	1266	1266	0
250	20240213	144200	69568226	1266	1266	1267	1266	2410
251	20240213	144100	66517087	1266	1266	1267	1266	72
252	20240213	144000	66425925	1266	1266	1266	1266	72
253	20240213	143900	66334773	1266	1266	1266	1266	1
254	20240213	143800	66333507	1266	1266	1266	1266	159
255	20240213	143700	66132213	1266	1266	1266	1266	302
256	20240213	143600	65749881	1266	1266	1266	1266	0
257	20240213	143500	65749881	1266	1265	1266	1265	278
258	20240213	143400	65398076	1265	1265	1265	1265	0
259	20240213	143300	65398076	1265	1264	1265	1264	50
260	20240213	143200	65334832	1263	1263	1263	1263	157
261	20240213	143100	65136541	1264	1264	1264	1264	0
262	20240213	143000	65136541	1264	1264	1264	1264	51
263	20240213	142900	65072077	1263	1263	1263	1263	0
264	20240213	142800	65072077	1263	1263	1263	1263	0
265	20240213	142700	65072077	1263	1263	1263	1263	200
266	20240213	142600	64819477	1266	1266	1266	1266	0
267	20240213	142500	64819477	1266	1266	1266	1266	0
268	20240213	142400	64819477	1266	1265	1266	1265	49
269	20240213	142300	64757470	1265	1265	1266	1265	131
270	20240213	142200	64591754	1264	1264	1264	1264	50
271	20240213	142100	64528554	1264	1264	1264	1264	91
272	20240213	142000	64413530	1263	1263	1263	1263	57
273	20240213	141900	64341539	1264	1264	1264	1264	6
274	20240213	141800	64333955	1264	1264	1264	1264	6
275	20240213	141700	64326371	1264	1263	1264	1263	63
276	20240213	141600	64246796	1264	1264	1264	1264	1
277	20240213	141500	64245532	1264	1264	1264	1264	5
278	20240213	141400	64239212	1265	1265	1265	1265	0
279	20240213	141300	64239212	1265	1265	1265	1265	0
280	20240213	141200	64239212	1265	1265	1265	1265	50
281	20240213	141100	64175962	1264	1264	1264	1264	57
282	20240213	141000	64103914	1264	1264	1264	1264	0
283	20240213	140900	64103914	1264	1264	1264	1264	0
284	20240213	140800	64103914	1264	1264	1264	1264	0
285	20240213	140700	64103914	1264	1264	1264	1264	0
286	20240213	140600	64103914	1264	1264	1264	1264	19
287	20240213	140500	64079898	1264	1264	1264	1263	74
288	20240213	140400	63986419	1263	1264	1264	1263	225
289	20240213	140300	63702238	1264	1264	1264	1264	8
290	20240213	140200	63692126	1263	1263	1263	1263	57
291	20240213	140100	63620135	1264	1264	1264	1264	0
292	20240213	140000	63620135	1264	1264	1264	1264	0
293	20240213	135900	63620135	1264	1264	1264	1264	0
294	20240213	135800	63620135	1264	1264	1264	1264	0
295	20240213	135700	63620135	1264	1264	1264	1264	0
296	20240213	135600	63620135	1264	1264	1264	1264	0
297	20240213	135500	63620135	1264	1265	1265	1264	396
298	20240213	135400	63119539	1265	1265	1265	1265	0
299	20240213	135300	63119539	1265	1265	1265	1265	6
300	20240213	135200	63111949	1266	1266	1266	1266	0
301	20240213	135100	63111949	1266	1266	1266	1266	1
302	20240213	135000	63110683	1267	1265	1267	1265	10
303	20240213	134900	63098015	1265	1265	1265	1265	0
304	20240213	134800	63098015	1265	1265	1265	1265	0
305	20240213	134700	63098015	1265	1265	1265	1265	0
306	20240213	134600	63098015	1265	1265	1265	1265	166
307	20240213	134500	62888025	1264	1264	1264	1264	55
308	20240213	134400	62818505	1264	1265	1265	1264	3
309	20240213	134300	62814712	1266	1266	1266	1266	1
310	20240213	134200	62813446	1266	1266	1266	1266	1
311	20240213	134100	62812180	1266	1266	1266	1266	1
312	20240213	134000	62810914	1267	1267	1267	1267	0
313	20240213	133900	62810914	1267	1267	1267	1267	0
314	20240213	133800	62810914	1267	1267	1267	1267	1
315	20240213	133700	62809647	1263	1263	1263	1263	0
316	20240213	133600	62809647	1263	1264	1264	1263	450
317	20240213	133500	62241196	1262	1267	1267	1262	2977
318	20240213	133400	58481437	1269	1269	1269	1269	0
319	20240213	133300	58481437	1269	1269	1269	1269	0
320	20240213	133200	58481437	1269	1269	1269	1269	0
321	20240213	133100	58481437	1269	1269	1269	1269	0
322	20240213	133000	58481437	1269	1269	1269	1269	0
323	20240213	132900	58481437	1269	1269	1269	1269	0
324	20240213	132800	58481437	1269	1269	1269	1269	1
325	20240213	132700	58480168	1269	1269	1269	1269	157
326	20240213	132600	58280935	1269	1269	1269	1269	0
327	20240213	132500	58280935	1269	1269	1269	1269	0
328	20240213	132400	58280935	1269	1269	1269	1269	0
329	20240213	132300	58280935	1269	1269	1269	1269	0
330	20240213	132200	58280935	1269	1269	1269	1269	390
331	20240213	132100	57786025	1269	1269	1269	1269	20
332	20240213	132000	57760645	1270	1270	1270	1270	105
333	20240213	131900	57627295	1270	1270	1270	1270	1
334	20240213	131800	57626025	1265	1265	1265	1265	0
335	20240213	131700	57626025	1265	1265	1265	1265	0
336	20240213	131600	57626025	1265	1265	1265	1265	0
337	20240213	131500	57626025	1265	1265	1265	1265	85
338	20240213	131400	57518500	1270	1270	1270	1270	50
339	20240213	131300	57455000	1270	1265	1270	1264	201
340	20240213	131200	57200771	1270	1270	1270	1270	8
341	20240213	131100	57190611	1270	1270	1270	1270	0
342	20240213	131000	57190611	1270	1270	1270	1270	10
343	20240213	130900	57177911	1270	1270	1270	1270	20
344	20240213	130800	57152511	1270	1270	1270	1270	0
345	20240213	130700	57152511	1270	1270	1270	1270	1000
346	20240213	130600	55882511	1270	1270	1270	1270	0
347	20240213	130500	55882511	1270	1270	1270	1270	0
348	20240213	130400	55882511	1270	1270	1270	1270	330
349	20240213	130300	55463411	1270	1270	1270	1270	100
350	20240213	130200	55336411	1270	1270	1270	1270	0
351	20240213	130100	55336411	1270	1270	1270	1270	3902
352	20240213	130000	50380871	1270	1270	1270	1270	0
353	20240213	125900	50380871	1270	1270	1270	1270	0
354	20240213	125800	50380871	1270	1270	1270	1270	0
355	20240213	125700	50380871	1270	1270	1270	1270	0
356	20240213	125600	50380871	1270	1270	1270	1270	0
357	20240213	125500	50380871	1270	1270	1270	1270	0
358	20240213	125400	50380871	1270	1270	1270	1270	0
359	20240213	125300	50380871	1270	1270	1270	1270	0
360	20240213	125200	50380871	1270	1270	1270	1270	0
361	20240213	125100	50380871	1270	1270	1270	1270	0
362	20240213	125000	50380871	1270	1270	1270	1270	1
363	20240213	124900	50379601	1263	1263	1263	1263	0
364	20240213	124800	50379601	1263	1263	1263	1263	80
365	20240213	124700	50278561	1269	1269	1269	1269	0
366	20240213	124600	50278561	1269	1269	1269	1269	3
367	20240213	124500	50274754	1270	1270	1270	1270	0
368	20240213	124400	50274754	1270	1270	1270	1270	0
369	20240213	124300	50274754	1270	1270	1270	1270	15
370	20240213	124200	50255704	1270	1270	1270	1270	0
371	20240213	124100	50255704	1270	1270	1270	1270	0
372	20240213	124000	50255704	1270	1269	1270	1269	140
373	20240213	123900	50077939	1270	1270	1270	1270	21
374	20240213	123800	50051269	1270	1270	1270	1270	0
375	20240213	123700	50051269	1270	1269	1270	1269	1501
376	20240213	123600	48146499	1269	1269	1269	1269	0
377	20240213	123500	48146499	1269	1269	1269	1269	1
378	20240213	123400	48145230	1262	1262	1262	1262	1480
379	20240213	123300	46277470	1263	1263	1263	1263	840
380	20240213	123200	45216550	1264	1269	1269	1264	406
381	20240213	123100	44703288	1269	1269	1269	1269	64
382	20240213	123000	44622072	1269	1269	1269	1269	0
383	20240213	122900	44622072	1269	1269	1269	1269	0
384	20240213	122800	44622072	1269	1269	1269	1269	0
385	20240213	122700	44622072	1269	1269	1269	1269	0
386	20240213	122600	44622072	1269	1269	1269	1269	1
387	20240213	122500	44620803	1263	1263	1263	1263	0
388	20240213	122400	44620803	1263	1263	1263	1263	0
389	20240213	122300	44620803	1263	1263	1263	1263	117
390	20240213	122200	44473032	1263	1263	1263	1263	0
391	20240213	122100	44473032	1263	1263	1263	1263	0
392	20240213	122000	44473032	1263	1264	1264	1263	1000
393	20240213	121900	43209772	1270	1270	1270	1270	1
394	20240213	121800	43208502	1264	1264	1264	1264	0
395	20240213	121700	43208502	1264	1265	1265	1264	1000
396	20240213	121600	41944097	1270	1270	1270	1270	0
397	20240213	121500	41944097	1270	1265	1270	1264	1236
398	20240213	121400	40381639	1266	1266	1266	1266	258
399	20240213	121300	40055011	1266	1267	1267	1266	8
400	20240213	121200	40044876	1267	1267	1267	1267	417
401	20240213	121100	39516537	1267	1267	1267	1267	0
402	20240213	121000	39516537	1267	1267	1267	1267	1583
403	20240213	120900	37510876	1270	1270	1270	1270	0
404	20240213	120800	37510876	1270	1270	1270	1270	0
405	20240213	120700	37510876	1270	1270	1270	1270	0
406	20240213	120600	37510876	1270	1270	1270	1270	100
407	20240213	120500	37383876	1270	1270	1270	1270	100
408	20240213	120400	37256876	1270	1270	1270	1270	0
409	20240213	120300	37256876	1270	1270	1270	1270	0
410	20240213	120200	37256876	1270	1270	1270	1270	100
411	20240213	120100	37129876	1270	1270	1270	1270	0
412	20240213	120000	37129876	1270	1270	1270	1270	0
413	20240213	115900	37129876	1270	1270	1270	1270	0
414	20240213	115800	37129876	1270	1270	1270	1270	0
415	20240213	115700	37129876	1270	1270	1270	1270	0
416	20240213	115600	37129876	1270	1270	1270	1270	100
417	20240213	115500	37002876	1270	1268	1270	1268	787
418	20240213	115400	36003586	1270	1270	1270	1270	0
419	20240213	115300	36003586	1270	1270	1270	1270	0
420	20240213	115200	36003586	1270	1270	1270	1270	99
421	20240213	115100	35877856	1270	1270	1270	1270	19
422	20240213	115000	35853726	1270	1270	1270	1270	0
423	20240213	114900	35853726	1270	1270	1270	1270	0
424	20240213	114800	35853726	1270	1270	1270	1270	0
425	20240213	114700	35853726	1270	1270	1270	1270	1
426	20240213	114600	35852456	1267	1268	1268	1267	59
427	20240213	114500	35777693	1270	1270	1270	1270	0
428	20240213	114400	35777693	1270	1270	1270	1270	0
429	20240213	114300	35777693	1270	1270	1270	1270	0
430	20240213	114200	35777693	1270	1270	1270	1270	1
431	20240213	114100	35776423	1270	1270	1270	1270	0
432	20240213	114000	35776423	1270	1270	1270	1270	0
433	20240213	113900	35776423	1270	1270	1270	1270	3
434	20240213	113800	35772613	1270	1270	1270	1270	0
435	20240213	113700	35772613	1270	1270	1270	1270	0
436	20240213	113600	35772613	1270	1270	1270	1270	63
437	20240213	113500	35692603	1270	1270	1270	1270	0
438	20240213	113400	35692603	1270	1270	1270	1270	0
439	20240213	113300	35692603	1270	1270	1270	1270	0
440	20240213	113200	35692603	1270	1270	1270	1270	0
441	20240213	113100	35692603	1270	1270	1270	1270	0
442	20240213	113000	35692603	1270	1270	1270	1270	0
443	20240213	112900	35692603	1270	1270	1270	1270	0
444	20240213	112800	35692603	1270	1270	1270	1270	0
445	20240213	112700	35692603	1270	1270	1270	1270	0
446	20240213	112600	35692603	1270	1270	1270	1270	0
447	20240213	112500	35692603	1270	1270	1270	1270	0
448	20240213	112400	35692603	1270	1270	1270	1270	0
449	20240213	112300	35692603	1270	1270	1270	1270	0
450	20240213	112200	35692603	1270	1270	1270	1270	0
451	20240213	112100	35692603	1270	1270	1270	1270	0
452	20240213	112000	35692603	1270	1270	1270	1270	0
453	20240213	111900	35692603	1270	1270	1270	1270	500
454	20240213	111800	35057603	1270	1266	1270	1266	782
455	20240213	111700	34067587	1266	1266	1266	1266	1
456	20240213	111600	34066321	1263	1263	1263	1263	0
457	20240213	111500	34066321	1263	1263	1263	1263	0
458	20240213	111400	34066321	1263	1263	1263	1263	90
459	20240213	111300	33952651	1263	1265	1265	1263	2464
460	20240213	111200	30836856	1266	1266	1266	1266	1172
461	20240213	111100	29353104	1266	1270	1270	1266	248
462	20240213	111000	29039132	1267	1267	1267	1267	0
463	20240213	110900	29039132	1267	1267	1267	1267	0
464	20240213	110800	29039132	1267	1267	1267	1267	0
465	20240213	110700	29039132	1267	1267	1267	1267	0
466	20240213	110600	29039132	1267	1267	1267	1267	160
467	20240213	110500	28836412	1267	1267	1267	1267	0
468	20240213	110400	28836412	1267	1267	1267	1267	55
469	20240213	110300	28766727	1269	1269	1270	1269	196
470	20240213	110200	28517991	1270	1270	1270	1270	29
471	20240213	110100	28481161	1270	1270	1270	1270	0
472	20240213	110000	28481161	1270	1269	1270	1269	21
473	20240213	105900	28454511	1269	1269	1269	1269	0
474	20240213	105800	28454511	1269	1269	1269	1269	0
475	20240213	105700	28454511	1269	1269	1269	1269	100
476	20240213	105600	28327611	1270	1270	1270	1270	0
477	20240213	105500	28327611	1270	1270	1270	1270	0
478	20240213	105400	28327611	1270	1270	1270	1270	0
479	20240213	105300	28327611	1270	1270	1270	1270	0
480	20240213	105200	28327611	1270	1269	1270	1269	18
481	20240213	105100	28304768	1269	1269	1270	1269	419
482	20240213	105000	27772997	1269	1269	1269	1269	100
483	20240213	104900	27646097	1269	1269	1269	1269	1285
484	20240213	104800	26015432	1269	1269	1269	1269	0
485	20240213	104700	26015432	1269	1269	1269	1269	0
486	20240213	104600	26015432	1269	1269	1269	1269	0
487	20240213	104500	26015432	1269	1269	1269	1269	0
488	20240213	104400	26015432	1269	1269	1269	1269	0
489	20240213	104300	26015432	1269	1269	1269	1269	0
490	20240213	104200	26015432	1269	1269	1269	1269	0
491	20240213	104100	26015432	1269	1269	1269	1269	0
492	20240213	104000	26015432	1269	1269	1269	1269	0
493	20240213	103900	26015432	1269	1269	1269	1269	1
494	20240213	103800	26014163	1269	1269	1269	1269	0
495	20240213	103700	26014163	1269	1269	1269	1269	0
496	20240213	103600	26014163	1269	1265	1269	1265	17
497	20240213	103500	25992650	1269	1269	1269	1269	14
498	20240213	103400	25974884	1269	1269	1269	1269	0
499	20240213	103300	25974884	1269	1269	1269	1269	0
500	20240213	103200	25974884	1269	1269	1269	1269	0
501	20240213	103100	25974884	1269	1269	1269	1269	100
502	20240213	103000	25847984	1269	1269	1269	1269	500
503	20240213	102900	25213484	1269	1269	1269	1269	521
504	20240213	102800	24552335	1269	1269	1269	1269	100
505	20240213	102700	24425435	1269	1269	1269	1269	0
506	20240213	102600	24425435	1269	1269	1269	1269	200
507	20240213	102500	24171635	1264	1264	1264	1264	0
508	20240213	102400	24171635	1264	1264	1264	1264	0
509	20240213	102300	24171635	1264	1264	1264	1264	0
510	20240213	102200	24171635	1264	1264	1264	1264	0
511	20240213	102100	24171635	1264	1264	1264	1264	0
512	20240213	102000	24171635	1264	1264	1264	1264	0
513	20240213	101900	24171635	1264	1264	1264	1264	1000
514	20240213	101800	22907635	1264	1264	1264	1264	10
515	20240213	101700	22894995	1264	1264	1264	1264	0
516	20240213	101600	22894995	1264	1264	1264	1264	0
517	20240213	101500	22894995	1264	1264	1264	1264	0
518	20240213	101400	22894995	1264	1264	1264	1264	300
519	20240213	101300	22515795	1265	1265	1265	1265	0
520	20240213	101200	22515795	1265	1265	1265	1265	0
521	20240213	101100	22515795	1265	1265	1265	1265	1783
522	20240213	101000	20260300	1265	1270	1270	1265	80
523	20240213	100900	20158900	1270	1270	1270	1270	20
524	20240213	100800	20133500	1270	1270	1270	1270	0
525	20240213	100700	20133500	1270	1270	1270	1270	1
526	20240213	100600	20132230	1269	1266	1269	1266	803
527	20240213	100500	19114123	1266	1269	1269	1266	10
528	20240213	100400	19101454	1270	1270	1270	1270	0
529	20240213	100300	19101454	1270	1270	1270	1270	0
530	20240213	100200	19101454	1270	1270	1270	1270	1
531	20240213	100100	19100184	1269	1269	1269	1269	630
532	20240213	100000	18300714	1269	1269	1269	1269	184
533	20240213	095900	18067218	1266	1266	1266	1266	0
534	20240213	095800	18067218	1266	1266	1266	1266	0
535	20240213	095700	18067218	1266	1269	1269	1266	477
536	20240213	095600	17462171	1269	1269	1269	1269	285
537	20240213	095500	17100506	1269	1269	1269	1269	8
538	20240213	095400	17090354	1270	1270	1270	1270	0
539	20240213	095300	17090354	1270	1267	1270	1267	4000
540	20240213	095200	12015499	1267	1267	1267	1267	100
541	20240213	095100	11888799	1267	1267	1267	1267	0
542	20240213	095000	11888799	1267	1267	1267	1267	0
543	20240213	094900	11888799	1267	1267	1267	1267	602
544	20240213	094800	11126065	1267	1263	1267	1262	115
545	20240213	094700	10980880	1267	1267	1267	1267	0
546	20240213	094600	10980880	1267	1267	1267	1267	0
547	20240213	094500	10980880	1267	1267	1267	1267	0
548	20240213	094400	10980880	1267	1267	1267	1267	0
549	20240213	094300	10980880	1267	1267	1267	1267	100
550	20240213	094200	10854180	1267	1267	1267	1267	21
551	20240213	094100	10827573	1267	1264	1267	1264	3023
552	20240213	094000	6999138	1264	1264	1264	1264	10
553	20240213	093900	6986498	1264	1264	1264	1264	0
554	20240213	093800	6986498	1264	1263	1264	1263	3
555	20240213	093700	6982707	1264	1264	1264	1264	0
556	20240213	093600	6982707	1264	1264	1264	1264	90
557	20240213	093500	6868947	1264	1264	1264	1264	0
558	20240213	093400	6868947	1264	1264	1264	1264	12
559	20240213	093300	6853779	1264	1264	1264	1264	0
560	20240213	093200	6853779	1264	1264	1264	1264	0
561	20240213	093100	6853779	1264	1264	1264	1264	1
562	20240213	093000	6852515	1265	1265	1265	1265	0
563	20240213	092900	6852515	1265	1265	1265	1265	0
564	20240213	092800	6852515	1265	1265	1265	1265	3
565	20240213	092700	6848720	1266	1265	1266	1265	296
566	20240213	092600	6474180	1266	1265	1266	1265	342
567	20240213	092500	6041549	1266	1266	1266	1266	0
568	20240213	092400	6041549	1266	1266	1266	1266	47
569	20240213	092300	5982047	1266	1266	1266	1266	30
570	20240213	092200	5944067	1266	1266	1266	1266	97
571	20240213	092100	5821265	1266	1266	1266	1266	68
572	20240213	092000	5735177	1266	1266	1266	1266	40
573	20240213	091900	5684537	1266	1266	1266	1266	187
574	20240213	091800	5447795	1266	1266	1266	1266	1
575	20240213	091700	5446529	1265	1265	1265	1265	0
576	20240213	091600	5446529	1265	1265	1265	1265	3
577	20240213	091500	5442734	1265	1265	1265	1265	103
578	20240213	091400	5312439	1265	1265	1266	1265	215
579	20240213	091300	5040414	1266	1266	1266	1266	5
580	20240213	091200	5034084	1267	1267	1267	1267	1
581	20240213	091100	5032817	1265	1265	1265	1265	200
582	20240213	091000	4779817	1265	1263	1265	1263	1582
583	20240213	090900	2780825	1263	1263	1263	1263	0
584	20240213	090800	2780825	1263	1262	1263	1262	2
585	20240213	090700	2778300	1260	1260	1260	1260	0
586	20240213	090600	2778300	1260	1260	1260	1260	0
587	20240213	090500	2778300	1260	1260	1260	1260	0
588	20240213	090400	2778300	1260	1260	1260	1260	354
589	20240213	090300	2332260	1260	1260	1260	1260	0
590	20240213	090200	2332260	1260	1260	1260	1260	0
591	20240213	090100	2332260	1260	1260	1260	1260	0
592	20240213	090000	2332260	1260	1260	1260	1260	1851