KissMeData/013000/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185700	16743552	1348	1348	1348	1348	485
3	20240215	185600	16743552	1348	1348	1348	1348	0
4	20240215	185500	16743552	1348	1348	1348	1348	0
5	20240215	185400	16743552	1348	1348	1348	1348	0
6	20240215	185300	16743552	1348	1348	1348	1348	0
7	20240215	185200	16743552	1348	1348	1348	1348	0
8	20240215	185100	16743552	1348	1348	1348	1348	0
9	20240215	185000	16743552	1348	1348	1348	1348	0
10	20240215	184900	16743552	1348	1348	1348	1348	0
11	20240215	184800	16743552	1348	1348	1348	1348	0
12	20240215	184700	16743552	1348	1348	1348	1348	0
13	20240215	184600	16743552	1348	1348	1348	1348	0
14	20240215	184500	16743552	1348	1348	1348	1348	0
15	20240215	184400	16743552	1348	1348	1348	1348	0
16	20240215	184300	16743552	1348	1348	1348	1348	0
17	20240215	184200	16743552	1348	1348	1348	1348	0
18	20240215	184100	16743552	1348	1348	1348	1348	0
19	20240215	184000	16743552	1348	1348	1348	1348	0
20	20240215	183900	16743552	1348	1348	1348	1348	0
21	20240215	183800	16743552	1348	1348	1348	1348	0
22	20240215	183700	16743552	1348	1348	1348	1348	0
23	20240215	183600	16743552	1348	1348	1348	1348	0
24	20240215	183500	16743552	1348	1348	1348	1348	0
25	20240215	183400	16743552	1348	1348	1348	1348	0
26	20240215	183300	16743552	1348	1348	1348	1348	0
27	20240215	183200	16743552	1348	1348	1348	1348	0
28	20240215	183100	16743552	1348	1348	1348	1348	0
29	20240215	183000	16743552	1348	1348	1348	1348	0
30	20240215	182900	16743552	1348	1348	1348	1348	0
31	20240215	182800	16743552	1348	1348	1348	1348	0
32	20240215	182700	16743552	1348	1348	1348	1348	485
33	20240215	182600	16743552	1348	1348	1348	1348	0
34	20240215	182500	16743552	1348	1348	1348	1348	0
35	20240215	182400	16743552	1348	1348	1348	1348	0
36	20240215	182300	16743552	1348	1348	1348	1348	0
37	20240215	182200	16743552	1348	1348	1348	1348	0
38	20240215	182100	16743552	1348	1348	1348	1348	0
39	20240215	182000	16743552	1348	1348	1348	1348	0
40	20240215	181900	16743552	1348	1348	1348	1348	0
41	20240215	181800	16743552	1348	1348	1348	1348	0
42	20240215	181700	16743552	1348	1348	1348	1348	0
43	20240215	181600	16743552	1348	1348	1348	1348	0
44	20240215	181500	16743552	1348	1348	1348	1348	0
45	20240215	181400	16743552	1348	1348	1348	1348	0
46	20240215	181300	16743552	1348	1348	1348	1348	0
47	20240215	181200	16743552	1348	1348	1348	1348	0
48	20240215	181100	16743552	1348	1348	1348	1348	0
49	20240215	181000	16743552	1348	1348	1348	1348	0
50	20240215	180900	16743552	1348	1348	1348	1348	0
51	20240215	180800	16743552	1348	1348	1348	1348	0
52	20240215	180700	16743552	1348	1348	1348	1348	0
53	20240215	180600	16743552	1348	1348	1348	1348	0
54	20240215	180500	16743552	1348	1348	1348	1348	0
55	20240215	180400	16743552	1348	1348	1348	1348	0
56	20240215	180300	16743552	1348	1348	1348	1348	0
57	20240215	180200	16743552	1348	1348	1348	1348	0
58	20240215	180100	16743552	1348	1348	1348	1348	0
59	20240215	180000	16743552	1348	1348	1348	1348	0
60	20240215	175900	16743552	1348	1348	1348	1348	0
61	20240215	175800	16743552	1348	1348	1348	1348	0
62	20240215	175700	16743552	1348	1348	1348	1348	485
63	20240215	175600	16743552	1348	1348	1348	1348	0
64	20240215	175500	16743552	1348	1348	1348	1348	0
65	20240215	175400	16743552	1348	1348	1348	1348	0
66	20240215	175300	16743552	1348	1348	1348	1348	0
67	20240215	175200	16743552	1348	1348	1348	1348	0
68	20240215	175100	16743552	1348	1348	1348	1348	0
69	20240215	175000	16743552	1348	1348	1348	1348	0
70	20240215	174900	16743552	1348	1348	1348	1348	0
71	20240215	174800	16743552	1348	1348	1348	1348	0
72	20240215	174700	16743552	1348	1348	1348	1348	0
73	20240215	174600	16743552	1348	1348	1348	1348	0
74	20240215	174500	16743552	1348	1348	1348	1348	0
75	20240215	174400	16743552	1348	1348	1348	1348	0
76	20240215	174300	16743552	1348	1348	1348	1348	0
77	20240215	174200	16743552	1348	1348	1348	1348	0
78	20240215	174100	16743552	1348	1348	1348	1348	0
79	20240215	174000	16743552	1348	1348	1348	1348	0
80	20240215	173900	16743552	1348	1348	1348	1348	0
81	20240215	173800	16743552	1348	1348	1348	1348	0
82	20240215	173700	16743552	1348	1348	1348	1348	0
83	20240215	173600	16743552	1348	1348	1348	1348	0
84	20240215	173500	16743552	1348	1348	1348	1348	0
85	20240215	173400	16743552	1348	1348	1348	1348	0
86	20240215	173300	16743552	1348	1348	1348	1348	0
87	20240215	173200	16743552	1348	1348	1348	1348	0
88	20240215	173100	16743552	1348	1348	1348	1348	0
89	20240215	173000	16743552	1348	1348	1348	1348	0
90	20240215	172900	16743552	1348	1348	1348	1348	0
91	20240215	172800	16743552	1348	1348	1348	1348	0
92	20240215	172700	16743552	1348	1348	1348	1348	485
93	20240215	172600	16743552	1348	1348	1348	1348	0
94	20240215	172500	16743552	1348	1348	1348	1348	0
95	20240215	172400	16743552	1348	1348	1348	1348	0
96	20240215	172300	16743552	1348	1348	1348	1348	0
97	20240215	172200	16743552	1348	1348	1348	1348	0
98	20240215	172100	16743552	1348	1348	1348	1348	0
99	20240215	172000	16743552	1348	1348	1348	1348	0
100	20240215	171900	16743552	1348	1348	1348	1348	0
101	20240215	171800	16743552	1348	1348	1348	1348	0
102	20240215	171700	16743552	1348	1348	1348	1348	0
103	20240215	171600	16743552	1348	1348	1348	1348	0
104	20240215	171500	16743552	1348	1348	1348	1348	0
105	20240215	171400	16743552	1348	1348	1348	1348	0
106	20240215	171300	16743552	1348	1348	1348	1348	0
107	20240215	171200	16743552	1348	1348	1348	1348	0
108	20240215	171100	16743552	1348	1348	1348	1348	0
109	20240215	171000	16743552	1348	1348	1348	1348	0
110	20240215	170900	16743552	1348	1348	1348	1348	0
111	20240215	170800	16743552	1348	1348	1348	1348	0
112	20240215	170700	16743552	1348	1348	1348	1348	0
113	20240215	170600	16743552	1348	1348	1348	1348	0
114	20240215	170500	16743552	1348	1348	1348	1348	0
115	20240215	170400	16743552	1348	1348	1348	1348	0
116	20240215	170300	16743552	1348	1348	1348	1348	0
117	20240215	170200	16743552	1348	1348	1348	1348	0
118	20240215	170100	16743552	1348	1348	1348	1348	0
119	20240215	170000	16743552	1348	1348	1348	1348	0
120	20240215	165900	16743552	1348	1348	1348	1348	0
121	20240215	165800	16743552	1348	1348	1348	1348	0
122	20240215	165700	16743552	1348	1348	1348	1348	485
123	20240215	165600	16743552	1348	1348	1348	1348	0
124	20240215	165500	16743552	1348	1348	1348	1348	0
125	20240215	165400	16743552	1348	1348	1348	1348	0
126	20240215	165300	16743552	1348	1348	1348	1348	0
127	20240215	165200	16743552	1348	1348	1348	1348	0
128	20240215	165100	16743552	1348	1348	1348	1348	0
129	20240215	165000	16743552	1348	1348	1348	1348	0
130	20240215	164900	16743552	1348	1348	1348	1348	0
131	20240215	164800	16743552	1348	1348	1348	1348	0
132	20240215	164700	16743552	1348	1348	1348	1348	0
133	20240215	164600	16743552	1348	1348	1348	1348	0
134	20240215	164500	16743552	1348	1348	1348	1348	0
135	20240215	164400	16743552	1348	1348	1348	1348	0
136	20240215	164300	16743552	1348	1348	1348	1348	0
137	20240215	164200	16743552	1348	1348	1348	1348	0
138	20240215	164100	16743552	1348	1348	1348	1348	0
139	20240215	164000	16743552	1348	1348	1348	1348	0
140	20240215	163900	16743552	1348	1348	1348	1348	0
141	20240215	163800	16743552	1348	1348	1348	1348	0
142	20240215	163700	16743552	1348	1348	1348	1348	0
143	20240215	163600	16743552	1348	1348	1348	1348	0
144	20240215	163500	16743552	1348	1348	1348	1348	0
145	20240215	163400	16743552	1348	1348	1348	1348	0
146	20240215	163300	16743552	1348	1348	1348	1348	0
147	20240215	163200	16743552	1348	1348	1348	1348	0
148	20240215	163100	16743552	1348	1348	1348	1348	0
149	20240215	163000	16743552	1348	1348	1348	1348	0
150	20240215	162900	16743552	1348	1348	1348	1348	0
151	20240215	162800	16743552	1348	1348	1348	1348	0
152	20240215	162700	16743552	1348	1348	1348	1348	485
153	20240215	162600	16743552	1348	1348	1348	1348	0
154	20240215	162500	16743552	1348	1348	1348	1348	0
155	20240215	162400	16743552	1348	1348	1348	1348	0
156	20240215	162300	16743552	1348	1348	1348	1348	0
157	20240215	162200	16743552	1348	1348	1348	1348	0
158	20240215	162100	16743552	1348	1348	1348	1348	0
159	20240215	162000	16743552	1348	1348	1348	1348	0
160	20240215	161900	16743552	1348	1348	1348	1348	0
161	20240215	161800	16743552	1348	1348	1348	1348	0
162	20240215	161700	16743552	1348	1348	1348	1348	0
163	20240215	161600	16743552	1348	1348	1348	1348	0
164	20240215	161500	16743552	1348	1348	1348	1348	0
165	20240215	161400	16743552	1348	1348	1348	1348	0
166	20240215	161300	16743552	1348	1348	1348	1348	0
167	20240215	161200	16743552	1348	1348	1348	1348	0
168	20240215	161100	16743552	1348	1348	1348	1348	0
169	20240215	161000	16743552	1348	1348	1348	1348	0
170	20240215	160900	16743552	1348	1348	1348	1348	0
171	20240215	160800	16743552	1348	1348	1348	1348	0
172	20240215	160700	16743552	1348	1348	1348	1348	0
173	20240215	160600	16743552	1348	1348	1348	1348	0
174	20240215	160500	16743552	1348	1348	1348	1348	0
175	20240215	160400	16743552	1348	1348	1348	1348	0
176	20240215	160300	16743552	1348	1348	1348	1348	0
177	20240215	160200	16743552	1348	1348	1348	1348	0
178	20240215	160100	16743552	1348	1348	1348	1348	0
179	20240215	160000	16743552	1348	1348	1348	1348	0
180	20240215	155900	16743552	1348	1348	1348	1348	0
181	20240215	155800	16743552	1348	1348	1348	1348	0
182	20240215	155700	16743552	1348	1348	1348	1348	485
183	20240215	155600	16743552	1348	1348	1348	1348	0
184	20240215	155500	16743552	1348	1348	1348	1348	0
185	20240215	155400	16743552	1348	1348	1348	1348	0
186	20240215	155300	16743552	1348	1348	1348	1348	0
187	20240215	155200	16743552	1348	1348	1348	1348	0
188	20240215	155100	16743552	1348	1348	1348	1348	0
189	20240215	155000	16743552	1348	1348	1348	1348	0
190	20240215	154900	16743552	1348	1348	1348	1348	0
191	20240215	154800	16743552	1348	1348	1348	1348	0
192	20240215	154700	16743552	1348	1348	1348	1348	0
193	20240215	154600	16743552	1348	1348	1348	1348	0
194	20240215	154500	16743552	1348	1348	1348	1348	0
195	20240215	154400	16743552	1348	1348	1348	1348	0
196	20240215	154300	16743552	1348	1348	1348	1348	0
197	20240215	154200	16743552	1348	1348	1348	1348	0
198	20240215	154100	16743552	1348	1348	1348	1348	0
199	20240215	154000	16743552	1348	1348	1348	1348	0
200	20240215	153900	16743552	1348	1348	1348	1348	0
201	20240215	153800	16743552	1348	1348	1348	1348	0
202	20240215	153700	16743552	1348	1348	1348	1348	0
203	20240215	153600	16743552	1348	1348	1348	1348	0
204	20240215	153500	16743552	1348	1348	1348	1348	0
205	20240215	153400	16743552	1348	1348	1348	1348	0
206	20240215	153300	16743552	1348	1348	1348	1348	0
207	20240215	153200	16743552	1348	1348	1348	1348	0
208	20240215	153100	16743552	1348	1348	1348	1348	0
209	20240215	153000	16743552	1348	1348	1348	1348	485
210	20240215	152900	16089772	1345	1345	1345	1345	0
211	20240215	152800	16089772	1345	1345	1345	1345	0
212	20240215	152700	16089772	1345	1345	1345	1345	0
213	20240215	152600	16089772	1345	1345	1345	1345	0
214	20240215	152500	16089772	1345	1345	1345	1345	0
215	20240215	152400	16089772	1345	1345	1345	1345	0
216	20240215	152300	16089772	1345	1345	1345	1345	0
217	20240215	152200	16089772	1345	1345	1345	1345	0
218	20240215	152100	16089772	1345	1345	1345	1345	0
219	20240215	152000	16089772	1345	1345	1345	1345	0
220	20240215	151900	16089772	1345	1345	1345	1345	1
221	20240215	151800	16088427	1345	1345	1345	1345	0
222	20240215	151700	16088427	1345	1345	1345	1345	0
223	20240215	151600	16088427	1345	1345	1345	1345	2
224	20240215	151500	16085737	1344	1344	1344	1344	1
225	20240215	151400	16084393	1345	1345	1345	1345	0
226	20240215	151300	16084393	1345	1345	1345	1345	0
227	20240215	151200	16084393	1345	1345	1345	1345	0
228	20240215	151100	16084393	1345	1345	1345	1345	0
229	20240215	151000	16084393	1345	1345	1345	1345	428
230	20240215	150900	15508733	1345	1345	1345	1345	22
231	20240215	150800	15479143	1345	1345	1345	1345	1
232	20240215	150700	15477798	1345	1345	1345	1345	0
233	20240215	150600	15477798	1345	1345	1345	1345	0
234	20240215	150500	15477798	1345	1345	1345	1345	1
235	20240215	150400	15476453	1346	1345	1346	1345	2
236	20240215	150300	15473762	1345	1345	1345	1345	1
237	20240215	150200	15472417	1345	1346	1346	1345	198
238	20240215	150100	15205910	1346	1346	1346	1346	0
239	20240215	150000	15205910	1346	1346	1346	1346	0
240	20240215	145900	15205910	1346	1346	1346	1346	1
241	20240215	145800	15204564	1347	1347	1347	1347	0
242	20240215	145700	15204564	1347	1347	1347	1347	0
243	20240215	145600	15204564	1347	1347	1347	1347	1
244	20240215	145500	15203217	1346	1346	1346	1346	0
245	20240215	145400	15203217	1346	1346	1346	1346	1
246	20240215	145300	15201871	1346	1346	1346	1346	1
247	20240215	145200	15200525	1346	1346	1346	1346	1
248	20240215	145100	15199179	1347	1347	1347	1347	395
249	20240215	145000	14667114	1347	1347	1347	1347	1
250	20240215	144900	14665767	1347	1347	1347	1347	101
251	20240215	144800	14529720	1347	1347	1347	1347	1
252	20240215	144700	14528373	1347	1347	1347	1347	0
253	20240215	144600	14528373	1347	1347	1347	1347	0
254	20240215	144500	14528373	1347	1347	1347	1347	1
255	20240215	144400	14527026	1347	1347	1347	1347	0
256	20240215	144300	14527026	1347	1347	1347	1347	0
257	20240215	144200	14527026	1347	1347	1347	1347	1
258	20240215	144100	14525679	1347	1347	1347	1347	0
259	20240215	144000	14525679	1347	1347	1347	1347	0
260	20240215	143900	14525679	1347	1347	1347	1347	1
261	20240215	143800	14524332	1347	1347	1347	1347	0
262	20240215	143700	14524332	1347	1347	1347	1347	0
263	20240215	143600	14524332	1347	1347	1347	1347	1
264	20240215	143500	14522985	1347	1347	1347	1347	0
265	20240215	143400	14522985	1347	1347	1347	1347	0
266	20240215	143300	14522985	1347	1347	1347	1347	1
267	20240215	143200	14521638	1347	1347	1347	1347	0
268	20240215	143100	14521638	1347	1348	1348	1347	9
269	20240215	143000	14509507	1347	1347	1347	1347	1
270	20240215	142900	14508160	1347	1347	1347	1347	0
271	20240215	142800	14508160	1347	1347	1347	1347	0
272	20240215	142700	14508160	1347	1347	1347	1347	0
273	20240215	142600	14508160	1347	1347	1347	1347	1
274	20240215	142500	14506813	1346	1346	1346	1346	0
275	20240215	142400	14506813	1346	1346	1346	1346	0
276	20240215	142300	14506813	1346	1346	1346	1346	0
277	20240215	142200	14506813	1346	1346	1346	1346	1
278	20240215	142100	14505467	1346	1346	1346	1346	1
279	20240215	142000	14504121	1345	1345	1345	1345	0
280	20240215	141900	14504121	1345	1347	1347	1345	111
281	20240215	141800	14354779	1347	1347	1347	1347	1
282	20240215	141700	14353432	1347	1348	1348	1347	9
283	20240215	141600	14341301	1347	1347	1347	1347	0
284	20240215	141500	14341301	1347	1347	1347	1347	1
285	20240215	141400	14339954	1348	1348	1348	1348	8
286	20240215	141300	14329170	1347	1347	1347	1347	0
287	20240215	141200	14329170	1347	1347	1347	1347	0
288	20240215	141100	14329170	1347	1347	1347	1347	1
289	20240215	141000	14327823	1347	1347	1347	1347	0
290	20240215	140900	14327823	1347	1347	1347	1347	0
291	20240215	140800	14327823	1347	1347	1347	1347	1
292	20240215	140700	14326476	1347	1347	1347	1347	1
293	20240215	140600	14325129	1347	1347	1349	1347	801
294	20240215	140500	13245127	1346	1346	1346	1346	0
295	20240215	140400	13245127	1346	1346	1346	1346	1
296	20240215	140300	13243781	1346	1346	1346	1346	1
297	20240215	140200	13242435	1346	1346	1346	1346	1
298	20240215	140100	13241089	1346	1347	1347	1346	16
299	20240215	140000	13219538	1347	1347	1347	1347	1
300	20240215	135900	13218191	1347	1347	1347	1347	0
301	20240215	135800	13218191	1347	1347	1347	1347	0
302	20240215	135700	13218191	1347	1347	1347	1347	1
303	20240215	135600	13216844	1346	1346	1346	1346	0
304	20240215	135500	13216844	1346	1346	1346	1346	0
305	20240215	135400	13216844	1346	1346	1346	1346	1
306	20240215	135300	13215498	1346	1346	1346	1346	0
307	20240215	135200	13215498	1346	1346	1346	1346	0
308	20240215	135100	13215498	1346	1346	1346	1346	1
309	20240215	135000	13214152	1345	1345	1345	1345	68
310	20240215	134900	13122692	1345	1346	1346	1345	7
311	20240215	134800	13113271	1346	1346	1346	1346	1
312	20240215	134700	13111925	1346	1346	1346	1346	0
313	20240215	134600	13111925	1346	1346	1346	1346	1
314	20240215	134500	13110579	1345	1345	1345	1345	0
315	20240215	134400	13110579	1345	1345	1345	1345	0
316	20240215	134300	13110579	1345	1347	1347	1345	22
317	20240215	134200	13080977	1347	1347	1347	1347	0
318	20240215	134100	13080977	1347	1347	1347	1347	6
319	20240215	134000	13072895	1346	1346	1346	1346	0
320	20240215	133900	13072895	1346	1346	1346	1346	0
321	20240215	133800	13072895	1346	1346	1346	1346	0
322	20240215	133700	13072895	1346	1347	1347	1346	65
323	20240215	133600	12985403	1347	1347	1347	1347	0
324	20240215	133500	12985403	1347	1347	1347	1347	1
325	20240215	133400	12984056	1347	1347	1347	1347	0
326	20240215	133300	12984056	1347	1347	1347	1347	0
327	20240215	133200	12984056	1347	1347	1347	1347	1
328	20240215	133100	12982709	1347	1348	1348	1347	9
329	20240215	133000	12970578	1347	1347	1347	1347	0
330	20240215	132900	12970578	1347	1347	1347	1347	2
331	20240215	132800	12967884	1347	1347	1347	1347	1
332	20240215	132700	12966537	1348	1348	1348	1348	0
333	20240215	132600	12966537	1348	1348	1348	1348	0
334	20240215	132500	12966537	1348	1348	1348	1348	0
335	20240215	132400	12966537	1348	1346	1348	1346	2
336	20240215	132300	12963843	1346	1347	1347	1346	201
337	20240215	132200	12693291	1347	1347	1347	1347	0
338	20240215	132100	12693291	1347	1348	1348	1347	9
339	20240215	132000	12681160	1347	1347	1347	1347	1
340	20240215	131900	12679813	1346	1346	1346	1346	0
341	20240215	131800	12679813	1346	1346	1346	1346	0
342	20240215	131700	12679813	1346	1347	1347	1346	155
343	20240215	131600	12471107	1348	1348	1348	1348	0
344	20240215	131500	12471107	1348	1348	1348	1348	0
345	20240215	131400	12471107	1348	1348	1348	1348	0
346	20240215	131300	12471107	1348	1348	1348	1348	0
347	20240215	131200	12471107	1348	1348	1348	1348	0
348	20240215	131100	12471107	1348	1348	1348	1348	8
349	20240215	131000	12460323	1348	1348	1348	1348	700
350	20240215	130900	11516723	1347	1347	1347	1347	0
351	20240215	130800	11516723	1347	1345	1347	1345	625
352	20240215	130700	10674974	1346	1344	1346	1344	1001
353	20240215	130600	9327768	1344	1343	1344	1343	6
354	20240215	130500	9319705	1343	1342	1343	1342	332
355	20240215	130400	8873831	1343	1342	1343	1342	2
356	20240215	130300	8871146	1342	1342	1342	1342	0
357	20240215	130200	8871146	1342	1342	1342	1342	0
358	20240215	130100	8871146	1342	1343	1343	1342	10
359	20240215	130000	8857717	1342	1342	1342	1342	0
360	20240215	125900	8857717	1342	1342	1342	1342	1
361	20240215	125800	8856375	1343	1343	1343	1343	0
362	20240215	125700	8856375	1343	1343	1343	1343	0
363	20240215	125600	8856375	1343	1343	1343	1343	0
364	20240215	125500	8856375	1343	1343	1343	1343	0
365	20240215	125400	8856375	1343	1343	1343	1343	0
366	20240215	125300	8856375	1343	1343	1343	1343	0
367	20240215	125200	8856375	1343	1343	1343	1343	0
368	20240215	125100	8856375	1343	1343	1343	1343	0
369	20240215	125000	8856375	1343	1343	1343	1343	0
370	20240215	124900	8856375	1343	1343	1343	1343	0
371	20240215	124800	8856375	1343	1343	1343	1343	0
372	20240215	124700	8856375	1343	1343	1343	1343	0
373	20240215	124600	8856375	1343	1343	1343	1343	0
374	20240215	124500	8856375	1343	1343	1343	1343	20
375	20240215	124400	8829515	1343	1343	1343	1343	1
376	20240215	124300	8828172	1343	1343	1343	1343	16
377	20240215	124200	8806684	1338	1338	1338	1338	0
378	20240215	124100	8806684	1338	1338	1338	1338	5
379	20240215	124000	8799994	1339	1339	1339	1339	0
380	20240215	123900	8799994	1339	1339	1339	1339	22
381	20240215	123800	8770536	1343	1343	1343	1343	0
382	20240215	123700	8770536	1343	1343	1343	1343	27
383	20240215	123600	8734275	1343	1343	1343	1343	0
384	20240215	123500	8734275	1343	1343	1343	1343	0
385	20240215	123400	8734275	1343	1343	1343	1343	1
386	20240215	123300	8732932	1336	1336	1336	1336	0
387	20240215	123200	8732932	1336	1336	1336	1336	0
388	20240215	123100	8732932	1336	1336	1336	1336	0
389	20240215	123000	8732932	1336	1336	1336	1336	0
390	20240215	122900	8732932	1336	1336	1336	1336	0
391	20240215	122800	8732932	1336	1336	1336	1336	0
392	20240215	122700	8732932	1336	1336	1336	1336	0
393	20240215	122600	8732932	1336	1336	1336	1336	0
394	20240215	122500	8732932	1336	1339	1339	1336	1013
395	20240215	122400	7378764	1339	1339	1339	1339	20
396	20240215	122300	7351984	1340	1340	1340	1340	0
397	20240215	122200	7351984	1340	1340	1340	1340	0
398	20240215	122100	7351984	1340	1340	1340	1340	55
399	20240215	122000	7278284	1340	1340	1340	1340	0
400	20240215	121900	7278284	1340	1340	1340	1340	0
401	20240215	121800	7278284	1340	1340	1340	1340	0
402	20240215	121700	7278284	1340	1340	1340	1340	101
403	20240215	121600	7142944	1343	1343	1343	1343	0
404	20240215	121500	7142944	1343	1343	1343	1343	0
405	20240215	121400	7142944	1343	1343	1343	1343	1
406	20240215	121300	7141601	1340	1340	1340	1340	0
407	20240215	121200	7141601	1340	1340	1340	1340	0
408	20240215	121100	7141601	1340	1340	1340	1340	0
409	20240215	121000	7141601	1340	1340	1340	1340	0
410	20240215	120900	7141601	1340	1340	1340	1340	0
411	20240215	120800	7141601	1340	1340	1340	1340	0
412	20240215	120700	7141601	1340	1340	1340	1340	0
413	20240215	120600	7141601	1340	1340	1340	1340	0
414	20240215	120500	7141601	1340	1340	1340	1340	0
415	20240215	120400	7141601	1340	1340	1340	1340	1
416	20240215	120300	7140261	1340	1343	1343	1340	18
417	20240215	120200	7116096	1340	1341	1341	1340	14
418	20240215	120100	7097328	1344	1344	1344	1344	0
419	20240215	120000	7097328	1344	1344	1344	1344	0
420	20240215	115900	7097328	1344	1344	1344	1344	0
421	20240215	115800	7097328	1344	1344	1344	1344	0
422	20240215	115700	7097328	1344	1344	1344	1344	1
423	20240215	115600	7095984	1341	1341	1341	1341	769
424	20240215	115500	6064755	1342	1342	1342	1342	0
425	20240215	115400	6064755	1342	1343	1343	1342	11
426	20240215	115300	6049985	1344	1344	1344	1344	0
427	20240215	115200	6049985	1344	1344	1344	1344	0
428	20240215	115100	6049985	1344	1344	1344	1344	8
429	20240215	115000	6039233	1344	1344	1344	1344	0
430	20240215	114900	6039233	1344	1344	1344	1344	0
431	20240215	114800	6039233	1344	1344	1344	1344	8
432	20240215	114700	6028481	1344	1344	1344	1344	0
433	20240215	114600	6028481	1344	1344	1344	1344	0
434	20240215	114500	6028481	1344	1344	1344	1344	0
435	20240215	114400	6028481	1344	1344	1344	1344	0
436	20240215	114300	6028481	1344	1344	1344	1344	1
437	20240215	114200	6027137	1344	1344	1344	1344	0
438	20240215	114100	6027137	1344	1344	1344	1344	13
439	20240215	114000	6009665	1342	1343	1343	1342	7
440	20240215	113900	6000270	1344	1344	1344	1344	0
441	20240215	113800	6000270	1344	1344	1344	1344	13
442	20240215	113700	5982798	1344	1344	1344	1344	0
443	20240215	113600	5982798	1344	1344	1344	1344	8
444	20240215	113500	5972046	1344	1344	1344	1344	26
445	20240215	113400	5937102	1343	1343	1343	1343	0
446	20240215	113300	5937102	1343	1343	1343	1343	0
447	20240215	113200	5937102	1343	1343	1343	1343	1
448	20240215	113100	5935759	1344	1343	1344	1343	9
449	20240215	113000	5923664	1343	1343	1343	1343	1
450	20240215	112900	5922321	1343	1344	1344	1343	54
451	20240215	112800	5849746	1343	1343	1343	1343	1
452	20240215	112700	5848403	1343	1343	1343	1343	1
453	20240215	112600	5847060	1343	1343	1343	1343	1
454	20240215	112500	5845717	1342	1344	1344	1342	106
455	20240215	112400	5703459	1344	1344	1344	1344	0
456	20240215	112300	5703459	1344	1344	1344	1344	0
457	20240215	112200	5703459	1344	1344	1344	1344	1
458	20240215	112100	5702115	1344	1345	1345	1344	9
459	20240215	112000	5690011	1344	1344	1344	1344	0
460	20240215	111900	5690011	1344	1344	1344	1344	1
461	20240215	111800	5688667	1344	1344	1344	1344	1
462	20240215	111700	5687323	1344	1344	1344	1344	1
463	20240215	111600	5685979	1345	1344	1345	1344	46
464	20240215	111500	5624110	1344	1344	1344	1344	0
465	20240215	111400	5624110	1344	1345	1345	1344	9
466	20240215	111300	5612006	1344	1344	1344	1344	1
467	20240215	111200	5610662	1344	1344	1344	1344	0
468	20240215	111100	5610662	1344	1344	1344	1344	0
469	20240215	111000	5610662	1344	1344	1344	1344	1
470	20240215	110900	5609318	1345	1345	1345	1345	0
471	20240215	110800	5609318	1345	1344	1345	1344	2
472	20240215	110700	5606629	1345	1345	1345	1345	6
473	20240215	110600	5598559	1345	1344	1345	1344	3
474	20240215	110500	5594525	1344	1345	1345	1344	38
475	20240215	110400	5543416	1345	1345	1345	1345	1
476	20240215	110300	5542071	1344	1344	1344	1344	1
477	20240215	110200	5540727	1346	1346	1346	1346	4
478	20240215	110100	5535343	1347	1346	1347	1346	10
479	20240215	110000	5521874	1347	1347	1347	1347	9
480	20240215	105900	5509751	1347	1346	1347	1346	8
481	20240215	105800	5498976	1346	1346	1346	1346	0
482	20240215	105700	5498976	1346	1346	1346	1346	0
483	20240215	105600	5498976	1346	1346	1346	1346	1
484	20240215	105500	5497630	1346	1346	1346	1346	0
485	20240215	105400	5497630	1346	1346	1346	1346	0
486	20240215	105300	5497630	1346	1346	1346	1346	0
487	20240215	105200	5497630	1346	1346	1346	1346	1
488	20240215	105100	5496284	1347	1347	1347	1347	1
489	20240215	105000	5494937	1347	1347	1347	1347	2
490	20240215	104900	5492243	1347	1347	1347	1347	1
491	20240215	104800	5490896	1347	1347	1347	1347	0
492	20240215	104700	5490896	1347	1347	1347	1347	1
493	20240215	104600	5489549	1348	1347	1348	1347	9
494	20240215	104500	5477418	1347	1347	1347	1347	0
495	20240215	104400	5477418	1347	1347	1347	1347	3
496	20240215	104300	5473377	1347	1347	1347	1347	6
497	20240215	104200	5465295	1347	1347	1347	1347	0
498	20240215	104100	5465295	1347	1347	1347	1347	1
499	20240215	104000	5463948	1348	1347	1348	1347	9
500	20240215	103900	5451817	1345	1345	1345	1345	0
501	20240215	103800	5451817	1345	1345	1345	1345	0
502	20240215	103700	5451817	1345	1345	1345	1345	0
503	20240215	103600	5451817	1345	1345	1345	1345	0
504	20240215	103500	5451817	1345	1345	1345	1345	0
505	20240215	103400	5451817	1345	1345	1345	1345	0
506	20240215	103300	5451817	1345	1345	1345	1345	0
507	20240215	103200	5451817	1345	1345	1345	1345	0
508	20240215	103100	5451817	1345	1345	1345	1345	0
509	20240215	103000	5451817	1345	1345	1345	1345	0
510	20240215	102900	5451817	1345	1345	1345	1345	14
511	20240215	102800	5432987	1345	1345	1345	1345	0
512	20240215	102700	5432987	1345	1344	1345	1344	240
513	20240215	102600	5110225	1345	1345	1345	1345	0
514	20240215	102500	5110225	1345	1345	1345	1345	0
515	20240215	102400	5110225	1345	1345	1345	1345	0
516	20240215	102300	5110225	1345	1345	1345	1345	0
517	20240215	102200	5110225	1345	1345	1345	1345	0
518	20240215	102100	5110225	1345	1345	1345	1345	0
519	20240215	102000	5110225	1345	1345	1345	1345	0
520	20240215	101900	5110225	1345	1345	1345	1345	0
521	20240215	101800	5110225	1345	1345	1345	1345	0
522	20240215	101700	5110225	1345	1345	1345	1345	0
523	20240215	101600	5110225	1345	1345	1345	1345	0
524	20240215	101500	5110225	1345	1345	1345	1345	0
525	20240215	101400	5110225	1345	1345	1345	1345	71
526	20240215	101300	5014730	1345	1345	1345	1345	0
527	20240215	101200	5014730	1345	1345	1345	1345	24
528	20240215	101100	4982450	1346	1346	1346	1346	24
529	20240215	101000	4950146	1347	1347	1347	1347	87
530	20240215	100900	4832957	1346	1347	1347	1346	34
531	20240215	100800	4787160	1347	1347	1347	1347	2
532	20240215	100700	4784466	1347	1347	1347	1347	3
533	20240215	100600	4780425	1347	1347	1347	1347	17
534	20240215	100500	4757526	1348	1347	1348	1347	17
535	20240215	100400	4734612	1349	1349	1349	1349	0
536	20240215	100300	4734612	1349	1349	1349	1349	0
537	20240215	100200	4734612	1349	1349	1349	1349	0
538	20240215	100100	4734612	1349	1349	1349	1349	350
539	20240215	100000	4262462	1348	1348	1348	1348	7
540	20240215	095900	4253026	1348	1348	1348	1348	801
541	20240215	095800	3173278	1348	1348	1348	1348	1
542	20240215	095700	3171930	1347	1347	1347	1347	0
543	20240215	095600	3171930	1347	1347	1347	1347	0
544	20240215	095500	3171930	1347	1347	1347	1347	1
545	20240215	095400	3170583	1347	1348	1348	1347	12
546	20240215	095300	3154409	1345	1345	1345	1345	0
547	20240215	095200	3154409	1345	1345	1345	1345	0
548	20240215	095100	3154409	1345	1345	1345	1345	1
549	20240215	095000	3153064	1349	1349	1349	1349	0
550	20240215	094900	3153064	1349	1349	1349	1349	0
551	20240215	094800	3153064	1349	1349	1349	1349	0
552	20240215	094700	3153064	1349	1349	1349	1349	0
553	20240215	094600	3153064	1349	1349	1349	1349	0
554	20240215	094500	3153064	1349	1349	1349	1349	0
555	20240215	094400	3153064	1349	1349	1349	1349	0
556	20240215	094300	3153064	1349	1349	1349	1349	0
557	20240215	094200	3153064	1349	1349	1349	1349	0
558	20240215	094100	3153064	1349	1349	1349	1349	0
559	20240215	094000	3153064	1349	1349	1349	1349	0
560	20240215	093900	3153064	1349	1349	1349	1349	0
561	20240215	093800	3153064	1349	1349	1349	1349	0
562	20240215	093700	3153064	1349	1349	1349	1349	100
563	20240215	093600	3018164	1349	1349	1349	1349	0
564	20240215	093500	3018164	1349	1349	1349	1349	0
565	20240215	093400	3018164	1349	1349	1349	1349	1
566	20240215	093300	3016815	1349	1349	1349	1349	500
567	20240215	093200	2342315	1349	1349	1349	1349	0
568	20240215	093100	2342315	1349	1349	1349	1349	0
569	20240215	093000	2342315	1349	1349	1349	1349	0
570	20240215	092900	2342315	1349	1349	1349	1349	0
571	20240215	092800	2342315	1349	1349	1349	1349	0
572	20240215	092700	2342315	1349	1349	1349	1349	0
573	20240215	092600	2342315	1349	1349	1349	1349	1
574	20240215	092500	2340966	1345	1349	1349	1345	2
575	20240215	092400	2338272	1345	1345	1345	1345	0
576	20240215	092300	2338272	1345	1341	1345	1341	29
577	20240215	092200	2299379	1350	1350	1350	1350	0
578	20240215	092100	2299379	1350	1350	1350	1350	0
579	20240215	092000	2299379	1350	1350	1350	1350	0
580	20240215	091900	2299379	1350	1350	1350	1350	0
581	20240215	091800	2299379	1350	1350	1350	1350	0
582	20240215	091700	2299379	1350	1350	1350	1350	0
583	20240215	091600	2299379	1350	1350	1350	1350	0
584	20240215	091500	2299379	1350	1350	1350	1350	0
585	20240215	091400	2299379	1350	1350	1350	1350	0
586	20240215	091300	2299379	1350	1350	1350	1350	0
587	20240215	091200	2299379	1350	1350	1350	1350	0
588	20240215	091100	2299379	1350	1350	1350	1350	0
589	20240215	091000	2299379	1350	1350	1350	1350	0
590	20240215	090900	2299379	1350	1350	1350	1350	1021
591	20240215	090800	921029	1350	1350	1350	1350	0
592	20240215	090700	921029	1350	1350	1350	1350	0
593	20240215	090600	921029	1350	1350	1350	1350	0
594	20240215	090500	921029	1350	1350	1350	1350	0
595	20240215	090400	921029	1350	1350	1350	1350	0
596	20240215	090300	921029	1350	1350	1350	1350	0
597	20240215	090200	921029	1350	1350	1350	1350	0
598	20240215	090100	921029	1350	1341	1350	1341	58
599	20240215	090000	843242	1334	1354	1354	1334	623