KissMeData/013000/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185500	54663471	1327	1327	1327	1327	1935
3	20240213	185400	54663471	1327	1327	1327	1327	0
4	20240213	185300	54663471	1327	1327	1327	1327	0
5	20240213	185200	54663471	1327	1327	1327	1327	0
6	20240213	185100	54663471	1327	1327	1327	1327	0
7	20240213	185000	54663471	1327	1327	1327	1327	0
8	20240213	184900	54663471	1327	1327	1327	1327	0
9	20240213	184800	54663471	1327	1327	1327	1327	0
10	20240213	184700	54663471	1327	1327	1327	1327	0
11	20240213	184600	54663471	1327	1327	1327	1327	0
12	20240213	184500	54663471	1327	1327	1327	1327	0
13	20240213	184400	54663471	1327	1327	1327	1327	0
14	20240213	184300	54663471	1327	1327	1327	1327	0
15	20240213	184200	54663471	1327	1327	1327	1327	0
16	20240213	184100	54663471	1327	1327	1327	1327	0
17	20240213	184000	54663471	1327	1327	1327	1327	0
18	20240213	183900	54663471	1327	1327	1327	1327	0
19	20240213	183800	54663471	1327	1327	1327	1327	0
20	20240213	183700	54663471	1327	1327	1327	1327	0
21	20240213	183600	54663471	1327	1327	1327	1327	0
22	20240213	183500	54663471	1327	1327	1327	1327	0
23	20240213	183400	54663471	1327	1327	1327	1327	0
24	20240213	183300	54663471	1327	1327	1327	1327	0
25	20240213	183200	54663471	1327	1327	1327	1327	0
26	20240213	183100	54663471	1327	1327	1327	1327	0
27	20240213	183000	54663471	1327	1327	1327	1327	0
28	20240213	182900	54663471	1327	1327	1327	1327	0
29	20240213	182800	54663471	1327	1327	1327	1327	0
30	20240213	182700	54663471	1327	1327	1327	1327	0
31	20240213	182600	54663471	1327	1327	1327	1327	0
32	20240213	182500	54663471	1327	1327	1327	1327	1935
33	20240213	182400	54663471	1327	1327	1327	1327	0
34	20240213	182300	54663471	1327	1327	1327	1327	0
35	20240213	182200	54663471	1327	1327	1327	1327	0
36	20240213	182100	54663471	1327	1327	1327	1327	0
37	20240213	182000	54663471	1327	1327	1327	1327	0
38	20240213	181900	54663471	1327	1327	1327	1327	0
39	20240213	181800	54663471	1327	1327	1327	1327	0
40	20240213	181700	54663471	1327	1327	1327	1327	0
41	20240213	181600	54663471	1327	1327	1327	1327	0
42	20240213	181500	54663471	1327	1327	1327	1327	0
43	20240213	181400	54663471	1327	1327	1327	1327	0
44	20240213	181300	54663471	1327	1327	1327	1327	0
45	20240213	181200	54663471	1327	1327	1327	1327	0
46	20240213	181100	54663471	1327	1327	1327	1327	0
47	20240213	181000	54663471	1327	1327	1327	1327	0
48	20240213	180900	54663471	1327	1327	1327	1327	0
49	20240213	180800	54663471	1327	1327	1327	1327	0
50	20240213	180700	54663471	1327	1327	1327	1327	0
51	20240213	180600	54663471	1327	1327	1327	1327	0
52	20240213	180500	54663471	1327	1327	1327	1327	0
53	20240213	180400	54663471	1327	1327	1327	1327	0
54	20240213	180300	54663471	1327	1327	1327	1327	0
55	20240213	180200	54663471	1327	1327	1327	1327	0
56	20240213	180100	54663471	1327	1327	1327	1327	0
57	20240213	180000	54663471	1327	1327	1327	1327	0
58	20240213	175900	54663471	1327	1327	1327	1327	0
59	20240213	175800	54663471	1327	1327	1327	1327	0
60	20240213	175700	54663471	1327	1327	1327	1327	0
61	20240213	175600	54663471	1327	1327	1327	1327	0
62	20240213	175500	54663471	1327	1327	1327	1327	1935
63	20240213	175400	54663471	1327	1327	1327	1327	0
64	20240213	175300	54663471	1327	1327	1327	1327	0
65	20240213	175200	54663471	1327	1327	1327	1327	0
66	20240213	175100	54663471	1327	1327	1327	1327	0
67	20240213	175000	54663471	1327	1327	1327	1327	0
68	20240213	174900	54663471	1327	1327	1327	1327	0
69	20240213	174800	54663471	1327	1327	1327	1327	0
70	20240213	174700	54663471	1327	1327	1327	1327	0
71	20240213	174600	54663471	1327	1327	1327	1327	0
72	20240213	174500	54663471	1327	1327	1327	1327	0
73	20240213	174400	54663471	1327	1327	1327	1327	0
74	20240213	174300	54663471	1327	1327	1327	1327	0
75	20240213	174200	54663471	1327	1327	1327	1327	0
76	20240213	174100	54663471	1327	1327	1327	1327	0
77	20240213	174000	54663471	1327	1327	1327	1327	0
78	20240213	173900	54663471	1327	1327	1327	1327	0
79	20240213	173800	54663471	1327	1327	1327	1327	0
80	20240213	173700	54663471	1327	1327	1327	1327	0
81	20240213	173600	54663471	1327	1327	1327	1327	0
82	20240213	173500	54663471	1327	1327	1327	1327	0
83	20240213	173400	54663471	1327	1327	1327	1327	0
84	20240213	173300	54663471	1327	1327	1327	1327	0
85	20240213	173200	54663471	1327	1327	1327	1327	0
86	20240213	173100	54663471	1327	1327	1327	1327	0
87	20240213	173000	54663471	1327	1327	1327	1327	0
88	20240213	172900	54663471	1327	1327	1327	1327	0
89	20240213	172800	54663471	1327	1327	1327	1327	0
90	20240213	172700	54663471	1327	1327	1327	1327	0
91	20240213	172600	54663471	1327	1327	1327	1327	0
92	20240213	172500	54663471	1327	1327	1327	1327	1935
93	20240213	172400	54663471	1327	1327	1327	1327	0
94	20240213	172300	54663471	1327	1327	1327	1327	0
95	20240213	172200	54663471	1327	1327	1327	1327	0
96	20240213	172100	54663471	1327	1327	1327	1327	0
97	20240213	172000	54663471	1327	1327	1327	1327	0
98	20240213	171900	54663471	1327	1327	1327	1327	0
99	20240213	171800	54663471	1327	1327	1327	1327	0
100	20240213	171700	54663471	1327	1327	1327	1327	0
101	20240213	171600	54663471	1327	1327	1327	1327	0
102	20240213	171500	54663471	1327	1327	1327	1327	0
103	20240213	171400	54663471	1327	1327	1327	1327	0
104	20240213	171300	54663471	1327	1327	1327	1327	0
105	20240213	171200	54663471	1327	1327	1327	1327	0
106	20240213	171100	54663471	1327	1327	1327	1327	0
107	20240213	171000	54663471	1327	1327	1327	1327	0
108	20240213	170900	54663471	1327	1327	1327	1327	0
109	20240213	170800	54663471	1327	1327	1327	1327	0
110	20240213	170700	54663471	1327	1327	1327	1327	0
111	20240213	170600	54663471	1327	1327	1327	1327	0
112	20240213	170500	54663471	1327	1327	1327	1327	0
113	20240213	170400	54663471	1327	1327	1327	1327	0
114	20240213	170300	54663471	1327	1327	1327	1327	0
115	20240213	170200	54663471	1327	1327	1327	1327	0
116	20240213	170100	54663471	1327	1327	1327	1327	0
117	20240213	170000	54663471	1327	1327	1327	1327	0
118	20240213	165900	54663471	1327	1327	1327	1327	0
119	20240213	165800	54663471	1327	1327	1327	1327	0
120	20240213	165700	54663471	1327	1327	1327	1327	0
121	20240213	165600	54663471	1327	1327	1327	1327	0
122	20240213	165500	54663471	1327	1327	1327	1327	1935
123	20240213	165400	54663471	1327	1327	1327	1327	0
124	20240213	165300	54663471	1327	1327	1327	1327	0
125	20240213	165200	54663471	1327	1327	1327	1327	0
126	20240213	165100	54663471	1327	1327	1327	1327	0
127	20240213	165000	54663471	1327	1327	1327	1327	0
128	20240213	164900	54663471	1327	1327	1327	1327	0
129	20240213	164800	54663471	1327	1327	1327	1327	0
130	20240213	164700	54663471	1327	1327	1327	1327	0
131	20240213	164600	54663471	1327	1327	1327	1327	0
132	20240213	164500	54663471	1327	1327	1327	1327	0
133	20240213	164400	54663471	1327	1327	1327	1327	0
134	20240213	164300	54663471	1327	1327	1327	1327	0
135	20240213	164200	54663471	1327	1327	1327	1327	0
136	20240213	164100	54663471	1327	1327	1327	1327	0
137	20240213	164000	54663471	1327	1327	1327	1327	0
138	20240213	163900	54663471	1327	1327	1327	1327	0
139	20240213	163800	54663471	1327	1327	1327	1327	0
140	20240213	163700	54663471	1327	1327	1327	1327	0
141	20240213	163600	54663471	1327	1327	1327	1327	0
142	20240213	163500	54663471	1327	1327	1327	1327	0
143	20240213	163400	54663471	1327	1327	1327	1327	0
144	20240213	163300	54663471	1327	1327	1327	1327	0
145	20240213	163200	54663471	1327	1327	1327	1327	0
146	20240213	163100	54663471	1327	1327	1327	1327	0
147	20240213	163000	54663471	1327	1327	1327	1327	0
148	20240213	162900	54663471	1327	1327	1327	1327	0
149	20240213	162800	54663471	1327	1327	1327	1327	0
150	20240213	162700	54663471	1327	1327	1327	1327	0
151	20240213	162600	54663471	1327	1327	1327	1327	0
152	20240213	162500	54663471	1327	1327	1327	1327	1935
153	20240213	162400	54663471	1327	1327	1327	1327	0
154	20240213	162300	54663471	1327	1327	1327	1327	0
155	20240213	162200	54663471	1327	1327	1327	1327	0
156	20240213	162100	54663471	1327	1327	1327	1327	0
157	20240213	162000	54663471	1327	1327	1327	1327	0
158	20240213	161900	54663471	1327	1327	1327	1327	0
159	20240213	161800	54663471	1327	1327	1327	1327	0
160	20240213	161700	54663471	1327	1327	1327	1327	0
161	20240213	161600	54663471	1327	1327	1327	1327	0
162	20240213	161500	54663471	1327	1327	1327	1327	0
163	20240213	161400	54663471	1327	1327	1327	1327	0
164	20240213	161300	54663471	1327	1327	1327	1327	0
165	20240213	161200	54663471	1327	1327	1327	1327	0
166	20240213	161100	54663471	1327	1327	1327	1327	0
167	20240213	161000	54663471	1327	1327	1327	1327	0
168	20240213	160900	54663471	1327	1327	1327	1327	0
169	20240213	160800	54663471	1327	1327	1327	1327	0
170	20240213	160700	54663471	1327	1327	1327	1327	0
171	20240213	160600	54663471	1327	1327	1327	1327	0
172	20240213	160500	54663471	1327	1327	1327	1327	0
173	20240213	160400	54663471	1327	1327	1327	1327	0
174	20240213	160300	54663471	1327	1327	1327	1327	0
175	20240213	160200	54663471	1327	1327	1327	1327	0
176	20240213	160100	54663471	1327	1327	1327	1327	0
177	20240213	160000	54663471	1327	1327	1327	1327	0
178	20240213	155900	54663471	1327	1327	1327	1327	0
179	20240213	155800	54663471	1327	1327	1327	1327	0
180	20240213	155700	54663471	1327	1327	1327	1327	0
181	20240213	155600	54663471	1327	1327	1327	1327	0
182	20240213	155500	54663471	1327	1327	1327	1327	1935
183	20240213	155400	54663471	1327	1327	1327	1327	0
184	20240213	155300	54663471	1327	1327	1327	1327	0
185	20240213	155200	54663471	1327	1327	1327	1327	0
186	20240213	155100	54663471	1327	1327	1327	1327	0
187	20240213	155000	54663471	1327	1327	1327	1327	0
188	20240213	154900	54663471	1327	1327	1327	1327	0
189	20240213	154800	54663471	1327	1327	1327	1327	0
190	20240213	154700	54663471	1327	1327	1327	1327	0
191	20240213	154600	54663471	1327	1327	1327	1327	0
192	20240213	154500	54663471	1327	1327	1327	1327	0
193	20240213	154400	54663471	1327	1327	1327	1327	0
194	20240213	154300	54663471	1327	1327	1327	1327	0
195	20240213	154200	54663471	1327	1327	1327	1327	0
196	20240213	154100	54663471	1327	1327	1327	1327	0
197	20240213	154000	54663471	1327	1327	1327	1327	0
198	20240213	153900	54663471	1327	1327	1327	1327	0
199	20240213	153800	54663471	1327	1327	1327	1327	0
200	20240213	153700	54663471	1327	1327	1327	1327	0
201	20240213	153600	54663471	1327	1327	1327	1327	0
202	20240213	153500	54663471	1327	1327	1327	1327	0
203	20240213	153400	54663471	1327	1327	1327	1327	0
204	20240213	153300	54663471	1327	1327	1327	1327	0
205	20240213	153200	54663471	1327	1327	1327	1327	0
206	20240213	153100	54663471	1327	1327	1327	1327	0
207	20240213	153000	54663471	1327	1327	1327	1327	1935
208	20240213	152900	52095726	1322	1322	1322	1322	0
209	20240213	152800	52095726	1322	1322	1322	1322	0
210	20240213	152700	52095726	1322	1322	1322	1322	0
211	20240213	152600	52095726	1322	1322	1322	1322	0
212	20240213	152500	52095726	1322	1322	1322	1322	0
213	20240213	152400	52095726	1322	1322	1322	1322	0
214	20240213	152300	52095726	1322	1322	1322	1322	0
215	20240213	152200	52095726	1322	1322	1322	1322	0
216	20240213	152100	52095726	1322	1322	1322	1322	0
217	20240213	152000	52095726	1322	1322	1322	1322	0
218	20240213	151900	52095726	1322	1322	1322	1322	112
219	20240213	151800	51947662	1321	1325	1325	1321	5409
220	20240213	151700	44799198	1325	1327	1327	1325	1490
221	20240213	151600	42824447	1328	1328	1328	1328	101
222	20240213	151500	42690319	1331	1331	1331	1331	0
223	20240213	151400	42690319	1331	1331	1331	1331	0
224	20240213	151300	42690319	1331	1331	1331	1331	30
225	20240213	151200	42650389	1331	1330	1331	1330	2
226	20240213	151100	42647728	1327	1327	1327	1327	0
227	20240213	151000	42647728	1327	1327	1327	1327	0
228	20240213	150900	42647728	1327	1327	1327	1327	0
229	20240213	150800	42647728	1327	1327	1327	1327	0
230	20240213	150700	42647728	1327	1327	1327	1327	0
231	20240213	150600	42647728	1327	1327	1327	1327	0
232	20240213	150500	42647728	1327	1327	1327	1327	0
233	20240213	150400	42647728	1327	1327	1327	1327	0
234	20240213	150300	42647728	1327	1327	1327	1327	0
235	20240213	150200	42647728	1327	1327	1327	1327	0
236	20240213	150100	42647728	1327	1327	1327	1327	0
237	20240213	150000	42647728	1327	1327	1327	1327	0
238	20240213	145900	42647728	1327	1327	1327	1327	0
239	20240213	145800	42647728	1327	1327	1327	1327	0
240	20240213	145700	42647728	1327	1327	1327	1327	0
241	20240213	145600	42647728	1327	1327	1327	1327	0
242	20240213	145500	42647728	1327	1327	1327	1327	0
243	20240213	145400	42647728	1327	1327	1327	1327	0
244	20240213	145300	42647728	1327	1327	1327	1327	0
245	20240213	145200	42647728	1327	1327	1327	1327	0
246	20240213	145100	42647728	1327	1327	1327	1327	0
247	20240213	145000	42647728	1327	1327	1327	1327	0
248	20240213	144900	42647728	1327	1327	1327	1327	0
249	20240213	144800	42647728	1327	1327	1327	1327	0
250	20240213	144700	42647728	1327	1327	1327	1327	0
251	20240213	144600	42647728	1327	1327	1327	1327	0
252	20240213	144500	42647728	1327	1327	1327	1327	0
253	20240213	144400	42647728	1327	1327	1327	1327	0
254	20240213	144300	42647728	1327	1327	1327	1327	0
255	20240213	144200	42647728	1327	1327	1327	1327	0
256	20240213	144100	42647728	1327	1327	1327	1327	10
257	20240213	144000	42634458	1328	1328	1328	1328	0
258	20240213	143900	42634458	1328	1328	1328	1328	1
259	20240213	143800	42633130	1327	1327	1327	1327	4
260	20240213	143700	42627822	1327	1327	1327	1327	4
261	20240213	143600	42622514	1327	1327	1327	1326	108
262	20240213	143500	42479200	1327	1327	1327	1327	8
263	20240213	143400	42468584	1327	1327	1327	1327	1
264	20240213	143300	42467257	1327	1327	1327	1327	1
265	20240213	143200	42465930	1327	1328	1328	1327	31
266	20240213	143100	42424763	1328	1328	1328	1328	0
267	20240213	143000	42424763	1328	1328	1328	1328	0
268	20240213	142900	42424763	1328	1328	1328	1328	0
269	20240213	142800	42424763	1328	1328	1328	1328	1
270	20240213	142700	42423435	1327	1327	1327	1327	0
271	20240213	142600	42423435	1327	1327	1327	1327	0
272	20240213	142500	42423435	1327	1327	1327	1327	0
273	20240213	142400	42423435	1327	1327	1327	1327	0
274	20240213	142300	42423435	1327	1327	1327	1327	0
275	20240213	142200	42423435	1327	1327	1327	1327	0
276	20240213	142100	42423435	1327	1327	1327	1327	0
277	20240213	142000	42423435	1327	1327	1327	1327	0
278	20240213	141900	42423435	1327	1327	1327	1327	1
279	20240213	141800	42422108	1327	1327	1327	1327	1
280	20240213	141700	42420781	1328	1328	1328	1328	59
281	20240213	141600	42342429	1328	1328	1328	1328	0
282	20240213	141500	42342429	1328	1328	1328	1328	13
283	20240213	141400	42325165	1331	1331	1331	1331	0
284	20240213	141300	42325165	1331	1331	1331	1331	0
285	20240213	141200	42325165	1331	1331	1331	1331	0
286	20240213	141100	42325165	1331	1331	1331	1331	0
287	20240213	141000	42325165	1331	1331	1331	1331	0
288	20240213	140900	42325165	1331	1331	1331	1331	0
289	20240213	140800	42325165	1331	1331	1331	1331	0
290	20240213	140700	42325165	1331	1331	1331	1331	0
291	20240213	140600	42325165	1331	1331	1331	1331	0
292	20240213	140500	42325165	1331	1331	1331	1331	0
293	20240213	140400	42325165	1331	1331	1331	1331	0
294	20240213	140300	42325165	1331	1331	1331	1331	0
295	20240213	140200	42325165	1331	1331	1331	1331	0
296	20240213	140100	42325165	1331	1328	1331	1328	100
297	20240213	140000	42192226	1329	1329	1329	1329	0
298	20240213	135900	42192226	1329	1329	1329	1329	87
299	20240213	135800	42076603	1326	1326	1326	1326	1
300	20240213	135700	42075277	1329	1329	1329	1329	1
301	20240213	135600	42073948	1325	1325	1325	1325	0
302	20240213	135500	42073948	1325	1325	1325	1325	114
303	20240213	135400	41922898	1329	1329	1329	1329	0
304	20240213	135300	41922898	1329	1329	1329	1329	0
305	20240213	135200	41922898	1329	1329	1329	1329	1
306	20240213	135100	41921569	1325	1326	1326	1325	146
307	20240213	135000	41728106	1326	1328	1328	1326	94
308	20240213	134900	41603351	1328	1328	1328	1328	0
309	20240213	134800	41603351	1328	1328	1328	1328	0
310	20240213	134700	41603351	1328	1328	1328	1328	3
311	20240213	134600	41599367	1328	1328	1328	1328	3
312	20240213	134500	41595383	1327	1327	1327	1327	103
313	20240213	134400	41458702	1331	1331	1331	1331	0
314	20240213	134300	41458702	1331	1331	1331	1331	0
315	20240213	134200	41458702	1331	1328	1331	1328	20
316	20240213	134100	41432118	1328	1328	1328	1328	77
317	20240213	134000	41329862	1328	1328	1328	1328	0
318	20240213	133900	41329862	1328	1328	1328	1328	0
319	20240213	133800	41329862	1328	1328	1328	1328	12
320	20240213	133700	41313926	1328	1328	1328	1328	0
321	20240213	133600	41313926	1328	1328	1328	1328	0
322	20240213	133500	41313926	1328	1328	1328	1328	13
323	20240213	133400	41296662	1327	1327	1327	1327	0
324	20240213	133300	41296662	1327	1327	1327	1327	0
325	20240213	133200	41296662	1327	1327	1327	1327	1
326	20240213	133100	41295335	1333	1333	1333	1333	0
327	20240213	133000	41295335	1333	1333	1333	1333	50
328	20240213	132900	41228685	1333	1333	1333	1333	0
329	20240213	132800	41228685	1333	1333	1333	1333	0
330	20240213	132700	41228685	1333	1333	1333	1333	50
331	20240213	132600	41162035	1335	1335	1335	1335	0
332	20240213	132500	41162035	1335	1335	1335	1335	0
333	20240213	132400	41162035	1335	1330	1335	1330	100
334	20240213	132300	41028866	1330	1329	1330	1329	100
335	20240213	132200	40895927	1329	1328	1329	1328	187
336	20240213	132100	40647564	1328	1328	1328	1328	0
337	20240213	132000	40647564	1328	1326	1328	1326	50
338	20240213	131900	40581168	1326	1326	1326	1326	100
339	20240213	131800	40448568	1325	1325	1325	1325	0
340	20240213	131700	40448568	1325	1325	1325	1325	0
341	20240213	131600	40448568	1325	1326	1326	1325	19
342	20240213	131500	40423380	1325	1326	1326	1325	14
343	20240213	131400	40404825	1326	1327	1327	1326	247
344	20240213	131300	40077065	1328	1328	1328	1328	0
345	20240213	131200	40077065	1328	1328	1328	1328	1
346	20240213	131100	40075737	1324	1324	1324	1324	0
347	20240213	131000	40075737	1324	1324	1324	1324	0
348	20240213	130900	40075737	1324	1324	1324	1324	0
349	20240213	130800	40075737	1324	1324	1324	1324	0
350	20240213	130700	40075737	1324	1324	1324	1324	0
351	20240213	130600	40075737	1324	1324	1324	1324	0
352	20240213	130500	40075737	1324	1324	1324	1324	0
353	20240213	130400	40075737	1324	1324	1324	1324	0
354	20240213	130300	40075737	1324	1324	1324	1324	0
355	20240213	130200	40075737	1324	1324	1324	1324	0
356	20240213	130100	40075737	1324	1324	1324	1324	0
357	20240213	130000	40075737	1324	1324	1324	1324	0
358	20240213	125900	40075737	1324	1324	1324	1324	0
359	20240213	125800	40075737	1324	1324	1324	1324	52
360	20240213	125700	40006889	1324	1324	1324	1324	0
361	20240213	125600	40006889	1324	1324	1324	1324	0
362	20240213	125500	40006889	1324	1324	1324	1324	62
363	20240213	125400	39924801	1328	1328	1328	1328	90
364	20240213	125300	39805281	1328	1328	1328	1328	60
365	20240213	125200	39725601	1323	1323	1323	1323	0
366	20240213	125100	39725601	1323	1323	1323	1323	0
367	20240213	125000	39725601	1323	1323	1323	1323	0
368	20240213	124900	39725601	1323	1323	1323	1323	0
369	20240213	124800	39725601	1323	1323	1323	1323	0
370	20240213	124700	39725601	1323	1323	1323	1323	27
371	20240213	124600	39689880	1323	1323	1323	1323	15
372	20240213	124500	39670035	1323	1323	1323	1323	90
373	20240213	124400	39550965	1323	1323	1323	1323	0
374	20240213	124300	39550965	1323	1323	1323	1323	12
375	20240213	124200	39535089	1323	1323	1323	1323	0
376	20240213	124100	39535089	1323	1323	1323	1323	0
377	20240213	124000	39535089	1323	1323	1323	1323	0
378	20240213	123900	39535089	1323	1323	1323	1323	0
379	20240213	123800	39535089	1323	1323	1323	1323	0
380	20240213	123700	39535089	1323	1323	1323	1323	0
381	20240213	123600	39535089	1323	1323	1323	1323	0
382	20240213	123500	39535089	1323	1323	1323	1323	25
383	20240213	123400	39502014	1323	1323	1323	1323	0
384	20240213	123300	39502014	1323	1323	1323	1323	1
385	20240213	123200	39500691	1321	1321	1321	1321	0
386	20240213	123100	39500691	1321	1321	1321	1321	0
387	20240213	123000	39500691	1321	1321	1321	1321	0
388	20240213	122900	39500691	1321	1321	1321	1321	0
389	20240213	122800	39500691	1321	1321	1321	1321	0
390	20240213	122700	39500691	1321	1321	1321	1321	1158
391	20240213	122600	37970973	1321	1325	1325	1321	1508
392	20240213	122500	35978267	1329	1329	1329	1329	0
393	20240213	122400	35978267	1329	1329	1329	1329	0
394	20240213	122300	35978267	1329	1329	1329	1329	0
395	20240213	122200	35978267	1329	1329	1329	1329	0
396	20240213	122100	35978267	1329	1329	1329	1329	0
397	20240213	122000	35978267	1329	1329	1329	1329	0
398	20240213	121900	35978267	1329	1329	1329	1329	10
399	20240213	121800	35964977	1329	1329	1329	1329	0
400	20240213	121700	35964977	1329	1329	1329	1329	0
401	20240213	121600	35964977	1329	1329	1329	1329	0
402	20240213	121500	35964977	1329	1323	1329	1323	115
403	20240213	121400	35812826	1329	1329	1329	1329	0
404	20240213	121300	35812826	1329	1329	1329	1329	0
405	20240213	121200	35812826	1329	1329	1329	1329	1
406	20240213	121100	35811497	1323	1323	1323	1323	697
407	20240213	121000	34889366	1323	1323	1323	1323	1614
408	20240213	120900	32754044	1323	1323	1323	1323	0
409	20240213	120800	32754044	1323	1323	1323	1323	87
410	20240213	120700	32638943	1322	1322	1322	1322	0
411	20240213	120600	32638943	1322	1322	1322	1322	2
412	20240213	120500	32636299	1322	1322	1322	1322	0
413	20240213	120400	32636299	1322	1322	1322	1322	1
414	20240213	120300	32634977	1322	1322	1322	1322	0
415	20240213	120200	32634977	1322	1322	1322	1322	0
416	20240213	120100	32634977	1322	1322	1322	1322	88
417	20240213	120000	32518641	1322	1322	1322	1322	0
418	20240213	115900	32518641	1322	1322	1322	1322	0
419	20240213	115800	32518641	1322	1322	1322	1322	0
420	20240213	115700	32518641	1322	1322	1322	1322	12
421	20240213	115600	32502777	1322	1322	1322	1322	0
422	20240213	115500	32502777	1322	1322	1322	1322	11
423	20240213	115400	32488235	1323	1323	1323	1323	12
424	20240213	115300	32472359	1322	1322	1322	1322	0
425	20240213	115200	32472359	1322	1322	1322	1322	0
426	20240213	115100	32472359	1322	1322	1322	1322	0
427	20240213	115000	32472359	1322	1322	1322	1322	0
428	20240213	114900	32472359	1322	1322	1322	1322	0
429	20240213	114800	32472359	1322	1322	1322	1322	0
430	20240213	114700	32472359	1322	1322	1322	1322	0
431	20240213	114600	32472359	1322	1322	1322	1322	1
432	20240213	114500	32471037	1322	1322	1322	1322	0
433	20240213	114400	32471037	1322	1322	1322	1322	0
434	20240213	114300	32471037	1322	1322	1322	1322	0
435	20240213	114200	32471037	1322	1322	1322	1322	0
436	20240213	114100	32471037	1322	1322	1322	1322	12
437	20240213	114000	32455173	1322	1322	1322	1322	0
438	20240213	113900	32455173	1322	1322	1322	1322	0
439	20240213	113800	32455173	1322	1322	1322	1322	0
440	20240213	113700	32455173	1322	1322	1322	1322	0
441	20240213	113600	32455173	1322	1322	1322	1322	12
442	20240213	113500	32439309	1321	1321	1321	1321	114
443	20240213	113400	32288715	1322	1322	1322	1322	0
444	20240213	113300	32288715	1322	1322	1322	1322	0
445	20240213	113200	32288715	1322	1322	1322	1322	150
446	20240213	113100	32090415	1322	1323	1323	1322	100
447	20240213	113000	31958128	1322	1322	1322	1322	0
448	20240213	112900	31958128	1322	1322	1322	1322	0
449	20240213	112800	31958128	1322	1322	1322	1322	0
450	20240213	112700	31958128	1322	1322	1322	1322	0
451	20240213	112600	31958128	1322	1322	1322	1322	101
452	20240213	112500	31824606	1321	1321	1321	1321	1
453	20240213	112400	31823285	1320	1320	1320	1320	0
454	20240213	112300	31823285	1320	1320	1320	1320	0
455	20240213	112200	31823285	1320	1320	1320	1320	15
456	20240213	112100	31803485	1319	1319	1319	1319	0
457	20240213	112000	31803485	1319	1319	1319	1319	0
458	20240213	111900	31803485	1319	1319	1319	1319	0
459	20240213	111800	31803485	1319	1320	1320	1319	2372
460	20240213	111700	28673579	1321	1321	1321	1321	80
461	20240213	111600	28567899	1321	1321	1321	1321	19
462	20240213	111500	28542800	1320	1322	1322	1320	293
463	20240213	111400	28155740	1322	1322	1322	1322	0
464	20240213	111300	28155740	1322	1322	1322	1322	3
465	20240213	111200	28151774	1322	1322	1322	1322	6
466	20240213	111100	28143842	1322	1322	1322	1322	29
467	20240213	111000	28105504	1323	1323	1323	1323	13
468	20240213	110900	28088305	1322	1322	1322	1322	0
469	20240213	110800	28088305	1322	1322	1322	1322	0
470	20240213	110700	28088305	1322	1322	1322	1322	0
471	20240213	110600	28088305	1322	1322	1322	1322	0
472	20240213	110500	28088305	1322	1322	1322	1322	0
473	20240213	110400	28088305	1322	1322	1322	1322	0
474	20240213	110300	28088305	1322	1322	1322	1322	0
475	20240213	110200	28088305	1322	1322	1322	1322	95
476	20240213	110100	27962715	1322	1322	1322	1322	0
477	20240213	110000	27962715	1322	1322	1322	1322	0
478	20240213	105900	27962715	1322	1322	1322	1322	0
479	20240213	105800	27962715	1322	1322	1322	1322	12
480	20240213	105700	27946851	1322	1322	1322	1322	0
481	20240213	105600	27946851	1322	1322	1322	1322	0
482	20240213	105500	27946851	1322	1322	1322	1322	12
483	20240213	105400	27930987	1323	1321	1323	1321	166
484	20240213	105300	27711527	1321	1321	1321	1321	4
485	20240213	105200	27706243	1320	1320	1320	1320	0
486	20240213	105100	27706243	1320	1320	1320	1320	2000
487	20240213	105000	25066243	1321	1321	1321	1321	0
488	20240213	104900	25066243	1321	1321	1321	1321	0
489	20240213	104800	25066243	1321	1321	1321	1321	0
490	20240213	104700	25066243	1321	1321	1321	1321	73
491	20240213	104600	24969810	1321	1321	1321	1321	337
492	20240213	104500	24524633	1321	1321	1321	1321	2000
493	20240213	104400	21882633	1321	1321	1321	1321	687
494	20240213	104300	20975106	1320	1320	1320	1320	1000
495	20240213	104200	19655106	1321	1321	1321	1321	0
496	20240213	104100	19655106	1321	1321	1321	1321	3
497	20240213	104000	19651143	1321	1321	1321	1321	0
498	20240213	103900	19651143	1321	1321	1321	1321	0
499	20240213	103800	19651143	1321	1321	1321	1321	100
500	20240213	103700	19519043	1321	1321	1321	1321	0
501	20240213	103600	19519043	1321	1319	1321	1319	2154
502	20240213	103500	16677751	1320	1320	1320	1320	82
503	20240213	103400	16569511	1321	1321	1321	1321	0
504	20240213	103300	16569511	1321	1321	1321	1321	0
505	20240213	103200	16569511	1321	1321	1321	1321	26
506	20240213	103100	16535165	1321	1321	1321	1321	0
507	20240213	103000	16535165	1321	1320	1321	1320	1011
508	20240213	102900	15200634	1320	1320	1320	1320	1000
509	20240213	102800	13880634	1320	1321	1321	1320	333
510	20240213	102700	13440969	1322	1322	1322	1322	2
511	20240213	102600	13438325	1323	1323	1323	1323	0
512	20240213	102500	13438325	1323	1323	1323	1323	0
513	20240213	102400	13438325	1323	1323	1323	1323	0
514	20240213	102300	13438325	1323	1323	1323	1323	0
515	20240213	102200	13438325	1323	1323	1323	1323	0
516	20240213	102100	13438325	1323	1323	1323	1323	13
517	20240213	102000	13421126	1323	1323	1323	1323	0
518	20240213	101900	13421126	1323	1323	1323	1323	0
519	20240213	101800	13421126	1323	1323	1323	1323	0
520	20240213	101700	13421126	1323	1323	1323	1323	114
521	20240213	101600	13270304	1323	1323	1323	1323	279
522	20240213	101500	12901187	1323	1323	1323	1323	1615
523	20240213	101400	10764542	1323	1323	1323	1323	0
524	20240213	101300	10764542	1323	1323	1323	1323	0
525	20240213	101200	10764542	1323	1323	1323	1323	0
526	20240213	101100	10764542	1323	1323	1323	1323	0
527	20240213	101000	10764542	1323	1323	1323	1323	0
528	20240213	100900	10764542	1323	1323	1323	1323	0
529	20240213	100800	10764542	1323	1325	1325	1323	495
530	20240213	100700	10109628	1323	1323	1323	1323	0
531	20240213	100600	10109628	1323	1323	1323	1323	0
532	20240213	100500	10109628	1323	1323	1323	1323	0
533	20240213	100400	10109628	1323	1323	1323	1323	426
534	20240213	100300	9546030	1323	1323	1323	1323	321
535	20240213	100200	9121347	1323	1323	1323	1323	1063
536	20240213	100100	7714998	1323	1323	1323	1323	13
537	20240213	100000	7697799	1322	1322	1322	1322	4
538	20240213	095900	7692511	1323	1323	1323	1323	12
539	20240213	095800	7676635	1323	1323	1323	1323	0
540	20240213	095700	7676635	1323	1323	1323	1323	0
541	20240213	095600	7676635	1323	1323	1323	1323	0
542	20240213	095500	7676635	1323	1323	1323	1323	12
543	20240213	095400	7660759	1322	1322	1322	1322	0
544	20240213	095300	7660759	1322	1322	1322	1322	0
545	20240213	095200	7660759	1322	1322	1322	1322	0
546	20240213	095100	7660759	1322	1322	1322	1322	0
547	20240213	095000	7660759	1322	1322	1322	1322	0
548	20240213	094900	7660759	1322	1322	1322	1322	0
549	20240213	094800	7660759	1322	1322	1322	1322	0
550	20240213	094700	7660759	1322	1322	1322	1322	0
551	20240213	094600	7660759	1322	1322	1322	1322	195
552	20240213	094500	7402969	1322	1322	1322	1322	1
553	20240213	094400	7401647	1320	1320	1320	1320	0
554	20240213	094300	7401647	1320	1320	1320	1320	0
555	20240213	094200	7401647	1320	1322	1322	1320	679
556	20240213	094100	6505319	1322	1321	1322	1321	129
557	20240213	094000	6334898	1321	1321	1321	1321	837
558	20240213	093900	5229221	1322	1322	1322	1322	0
559	20240213	093800	5229221	1322	1322	1322	1322	1
560	20240213	093700	5227899	1322	1322	1322	1322	0
561	20240213	093600	5227899	1322	1322	1322	1322	26
562	20240213	093500	5193527	1322	1322	1322	1322	26
563	20240213	093400	5159155	1329	1329	1329	1329	0
564	20240213	093300	5159155	1329	1329	1329	1329	0
565	20240213	093200	5159155	1329	1329	1329	1329	0
566	20240213	093100	5159155	1329	1329	1329	1329	0
567	20240213	093000	5159155	1329	1329	1329	1329	0
568	20240213	092900	5159155	1329	1329	1329	1329	0
569	20240213	092800	5159155	1329	1329	1329	1329	0
570	20240213	092700	5159155	1329	1329	1329	1329	0
571	20240213	092600	5159155	1329	1329	1329	1329	0
572	20240213	092500	5159155	1329	1329	1329	1329	0
573	20240213	092400	5159155	1329	1329	1329	1329	0
574	20240213	092300	5159155	1329	1329	1329	1329	0
575	20240213	092200	5159155	1329	1329	1329	1329	1
576	20240213	092100	5157826	1320	1320	1320	1320	0
577	20240213	092000	5157826	1320	1329	1329	1320	1590
578	20240213	091900	3058546	1330	1330	1330	1330	0
579	20240213	091800	3058546	1330	1330	1330	1330	0
580	20240213	091700	3058546	1330	1330	1330	1330	0
581	20240213	091600	3058546	1330	1330	1330	1330	0
582	20240213	091500	3058546	1330	1330	1330	1330	11
583	20240213	091400	3043916	1331	1331	1331	1331	0
584	20240213	091300	3043916	1331	1331	1331	1331	0
585	20240213	091200	3043916	1331	1331	1331	1331	11
586	20240213	091100	3029275	1331	1322	1331	1320	176
587	20240213	091000	2796848	1320	1321	1321	1320	50
588	20240213	090900	2730846	1334	1334	1334	1334	0
589	20240213	090800	2730846	1334	1334	1334	1334	0
590	20240213	090700	2730846	1334	1334	1334	1334	0
591	20240213	090600	2730846	1334	1334	1334	1334	0
592	20240213	090500	2730846	1334	1334	1334	1334	0
593	20240213	090400	2730846	1334	1334	1334	1334	0
594	20240213	090300	2730846	1334	1334	1334	1334	0
595	20240213	090200	2730846	1334	1330	1334	1330	814
596	20240213	090100	1645171	1320	1320	1320	1320	159
597	20240213	090000	1435291	1333	1334	1334	1333	1076