KissMeData/023460/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190200	1085976	1874	1874	1874	1874	20
3	20240213	190100	1085976	1874	1874	1874	1874	0
4	20240213	190000	1085976	1874	1874	1874	1874	0
5	20240213	185900	1085976	1874	1874	1874	1874	0
6	20240213	185800	1085976	1874	1874	1874	1874	0
7	20240213	185700	1085976	1874	1874	1874	1874	0
8	20240213	185600	1085976	1874	1874	1874	1874	0
9	20240213	185500	1085976	1874	1874	1874	1874	0
10	20240213	185400	1085976	1874	1874	1874	1874	0
11	20240213	185300	1085976	1874	1874	1874	1874	0
12	20240213	185200	1085976	1874	1874	1874	1874	0
13	20240213	185100	1085976	1874	1874	1874	1874	0
14	20240213	185000	1085976	1874	1874	1874	1874	0
15	20240213	184900	1085976	1874	1874	1874	1874	0
16	20240213	184800	1085976	1874	1874	1874	1874	0
17	20240213	184700	1085976	1874	1874	1874	1874	0
18	20240213	184600	1085976	1874	1874	1874	1874	0
19	20240213	184500	1085976	1874	1874	1874	1874	0
20	20240213	184400	1085976	1874	1874	1874	1874	0
21	20240213	184300	1085976	1874	1874	1874	1874	0
22	20240213	184200	1085976	1874	1874	1874	1874	0
23	20240213	184100	1085976	1874	1874	1874	1874	0
24	20240213	184000	1085976	1874	1874	1874	1874	0
25	20240213	183900	1085976	1874	1874	1874	1874	0
26	20240213	183800	1085976	1874	1874	1874	1874	0
27	20240213	183700	1085976	1874	1874	1874	1874	0
28	20240213	183600	1085976	1874	1874	1874	1874	0
29	20240213	183500	1085976	1874	1874	1874	1874	0
30	20240213	183400	1085976	1874	1874	1874	1874	0
31	20240213	183300	1085976	1874	1874	1874	1874	0
32	20240213	183200	1085976	1874	1874	1874	1874	20
33	20240213	183100	1085976	1874	1874	1874	1874	0
34	20240213	183000	1085976	1874	1874	1874	1874	0
35	20240213	182900	1085976	1874	1874	1874	1874	0
36	20240213	182800	1085976	1874	1874	1874	1874	0
37	20240213	182700	1085976	1874	1874	1874	1874	0
38	20240213	182600	1085976	1874	1874	1874	1874	0
39	20240213	182500	1085976	1874	1874	1874	1874	0
40	20240213	182400	1085976	1874	1874	1874	1874	0
41	20240213	182300	1085976	1874	1874	1874	1874	0
42	20240213	182200	1085976	1874	1874	1874	1874	0
43	20240213	182100	1085976	1874	1874	1874	1874	0
44	20240213	182000	1085976	1874	1874	1874	1874	0
45	20240213	181900	1085976	1874	1874	1874	1874	0
46	20240213	181800	1085976	1874	1874	1874	1874	0
47	20240213	181700	1085976	1874	1874	1874	1874	0
48	20240213	181600	1085976	1874	1874	1874	1874	0
49	20240213	181500	1085976	1874	1874	1874	1874	0
50	20240213	181400	1085976	1874	1874	1874	1874	0
51	20240213	181300	1085976	1874	1874	1874	1874	0
52	20240213	181200	1085976	1874	1874	1874	1874	0
53	20240213	181100	1085976	1874	1874	1874	1874	0
54	20240213	181000	1085976	1874	1874	1874	1874	0
55	20240213	180900	1085976	1874	1874	1874	1874	0
56	20240213	180800	1085976	1874	1874	1874	1874	0
57	20240213	180700	1085976	1874	1874	1874	1874	0
58	20240213	180600	1085976	1874	1874	1874	1874	0
59	20240213	180500	1085976	1874	1874	1874	1874	0
60	20240213	180400	1085976	1874	1874	1874	1874	0
61	20240213	180300	1085976	1874	1874	1874	1874	0
62	20240213	180200	1085976	1874	1874	1874	1874	20
63	20240213	180100	1085976	1874	1874	1874	1874	0
64	20240213	180000	1085976	1874	1874	1874	1874	0
65	20240213	175900	1085976	1874	1874	1874	1874	0
66	20240213	175800	1085976	1874	1874	1874	1874	0
67	20240213	175700	1085976	1874	1874	1874	1874	0
68	20240213	175600	1085976	1874	1874	1874	1874	0
69	20240213	175500	1085976	1874	1874	1874	1874	0
70	20240213	175400	1085976	1874	1874	1874	1874	0
71	20240213	175300	1085976	1874	1874	1874	1874	0
72	20240213	175200	1085976	1874	1874	1874	1874	0
73	20240213	175100	1085976	1874	1874	1874	1874	0
74	20240213	175000	1085976	1874	1874	1874	1874	0
75	20240213	174900	1085976	1874	1874	1874	1874	0
76	20240213	174800	1085976	1874	1874	1874	1874	0
77	20240213	174700	1085976	1874	1874	1874	1874	0
78	20240213	174600	1085976	1874	1874	1874	1874	0
79	20240213	174500	1085976	1874	1874	1874	1874	0
80	20240213	174400	1085976	1874	1874	1874	1874	0
81	20240213	174300	1085976	1874	1874	1874	1874	0
82	20240213	174200	1085976	1874	1874	1874	1874	0
83	20240213	174100	1085976	1874	1874	1874	1874	0
84	20240213	174000	1085976	1874	1874	1874	1874	0
85	20240213	173900	1085976	1874	1874	1874	1874	0
86	20240213	173800	1085976	1874	1874	1874	1874	0
87	20240213	173700	1085976	1874	1874	1874	1874	0
88	20240213	173600	1085976	1874	1874	1874	1874	0
89	20240213	173500	1085976	1874	1874	1874	1874	0
90	20240213	173400	1085976	1874	1874	1874	1874	0
91	20240213	173300	1085976	1874	1874	1874	1874	0
92	20240213	173200	1085976	1874	1874	1874	1874	20
93	20240213	173100	1085976	1874	1874	1874	1874	0
94	20240213	173000	1085976	1874	1874	1874	1874	0
95	20240213	172900	1085976	1874	1874	1874	1874	0
96	20240213	172800	1085976	1874	1874	1874	1874	0
97	20240213	172700	1085976	1874	1874	1874	1874	0
98	20240213	172600	1085976	1874	1874	1874	1874	0
99	20240213	172500	1085976	1874	1874	1874	1874	0
100	20240213	172400	1085976	1874	1874	1874	1874	0
101	20240213	172300	1085976	1874	1874	1874	1874	0
102	20240213	172200	1085976	1874	1874	1874	1874	0
103	20240213	172100	1085976	1874	1874	1874	1874	0
104	20240213	172000	1085976	1874	1874	1874	1874	0
105	20240213	171900	1085976	1874	1874	1874	1874	0
106	20240213	171800	1085976	1874	1874	1874	1874	0
107	20240213	171700	1085976	1874	1874	1874	1874	0
108	20240213	171600	1085976	1874	1874	1874	1874	0
109	20240213	171500	1085976	1874	1874	1874	1874	0
110	20240213	171400	1085976	1874	1874	1874	1874	0
111	20240213	171300	1085976	1874	1874	1874	1874	0
112	20240213	171200	1085976	1874	1874	1874	1874	0
113	20240213	171100	1085976	1874	1874	1874	1874	0
114	20240213	171000	1085976	1874	1874	1874	1874	0
115	20240213	170900	1085976	1874	1874	1874	1874	0
116	20240213	170800	1085976	1874	1874	1874	1874	0
117	20240213	170700	1085976	1874	1874	1874	1874	0
118	20240213	170600	1085976	1874	1874	1874	1874	0
119	20240213	170500	1085976	1874	1874	1874	1874	0
120	20240213	170400	1085976	1874	1874	1874	1874	0
121	20240213	170300	1085976	1874	1874	1874	1874	0
122	20240213	170200	1085976	1874	1874	1874	1874	20
123	20240213	170100	1085976	1874	1874	1874	1874	0
124	20240213	170000	1085976	1874	1874	1874	1874	0
125	20240213	165900	1085976	1874	1874	1874	1874	0
126	20240213	165800	1085976	1874	1874	1874	1874	0
127	20240213	165700	1085976	1874	1874	1874	1874	0
128	20240213	165600	1085976	1874	1874	1874	1874	0
129	20240213	165500	1085976	1874	1874	1874	1874	0
130	20240213	165400	1085976	1874	1874	1874	1874	0
131	20240213	165300	1085976	1874	1874	1874	1874	0
132	20240213	165200	1085976	1874	1874	1874	1874	0
133	20240213	165100	1085976	1874	1874	1874	1874	0
134	20240213	165000	1085976	1874	1874	1874	1874	0
135	20240213	164900	1085976	1874	1874	1874	1874	0
136	20240213	164800	1085976	1874	1874	1874	1874	0
137	20240213	164700	1085976	1874	1874	1874	1874	0
138	20240213	164600	1085976	1874	1874	1874	1874	0
139	20240213	164500	1085976	1874	1874	1874	1874	0
140	20240213	164400	1085976	1874	1874	1874	1874	0
141	20240213	164300	1085976	1874	1874	1874	1874	0
142	20240213	164200	1085976	1874	1874	1874	1874	0
143	20240213	164100	1085976	1874	1874	1874	1874	0
144	20240213	164000	1085976	1874	1874	1874	1874	0
145	20240213	163900	1085976	1874	1874	1874	1874	0
146	20240213	163800	1085976	1874	1874	1874	1874	0
147	20240213	163700	1085976	1874	1874	1874	1874	0
148	20240213	163600	1085976	1874	1874	1874	1874	0
149	20240213	163500	1085976	1874	1874	1874	1874	0
150	20240213	163400	1085976	1874	1874	1874	1874	0
151	20240213	163300	1085976	1874	1874	1874	1874	0
152	20240213	163200	1085976	1874	1874	1874	1874	20
153	20240213	163100	1085976	1874	1874	1874	1874	0
154	20240213	163000	1085976	1874	1874	1874	1874	0
155	20240213	162900	1085976	1874	1874	1874	1874	0
156	20240213	162800	1085976	1874	1874	1874	1874	0
157	20240213	162700	1085976	1874	1874	1874	1874	0
158	20240213	162600	1085976	1874	1874	1874	1874	0
159	20240213	162500	1085976	1874	1874	1874	1874	0
160	20240213	162400	1085976	1874	1874	1874	1874	0
161	20240213	162300	1085976	1874	1874	1874	1874	0
162	20240213	162200	1085976	1874	1874	1874	1874	0
163	20240213	162100	1085976	1874	1874	1874	1874	0
164	20240213	162000	1085976	1874	1874	1874	1874	0
165	20240213	161900	1085976	1874	1874	1874	1874	0
166	20240213	161800	1085976	1874	1874	1874	1874	0
167	20240213	161700	1085976	1874	1874	1874	1874	0
168	20240213	161600	1085976	1874	1874	1874	1874	0
169	20240213	161500	1085976	1874	1874	1874	1874	0
170	20240213	161400	1085976	1874	1874	1874	1874	0
171	20240213	161300	1085976	1874	1874	1874	1874	0
172	20240213	161200	1085976	1874	1874	1874	1874	0
173	20240213	161100	1085976	1874	1874	1874	1874	0
174	20240213	161000	1085976	1874	1874	1874	1874	0
175	20240213	160900	1085976	1874	1874	1874	1874	0
176	20240213	160800	1085976	1874	1874	1874	1874	0
177	20240213	160700	1085976	1874	1874	1874	1874	0
178	20240213	160600	1085976	1874	1874	1874	1874	0
179	20240213	160500	1085976	1874	1874	1874	1874	0
180	20240213	160400	1085976	1874	1874	1874	1874	0
181	20240213	160300	1085976	1874	1874	1874	1874	0
182	20240213	160200	1085976	1874	1874	1874	1874	20
183	20240213	160100	1085976	1874	1874	1874	1874	0
184	20240213	160000	1085976	1874	1874	1874	1874	0
185	20240213	155900	1085976	1874	1874	1874	1874	0
186	20240213	155800	1085976	1874	1874	1874	1874	0
187	20240213	155700	1085976	1874	1874	1874	1874	0
188	20240213	155600	1085976	1874	1874	1874	1874	0
189	20240213	155500	1085976	1874	1874	1874	1874	0
190	20240213	155400	1085976	1874	1874	1874	1874	0
191	20240213	155300	1085976	1874	1874	1874	1874	0
192	20240213	155200	1085976	1874	1874	1874	1874	0
193	20240213	155100	1085976	1874	1874	1874	1874	0
194	20240213	155000	1085976	1874	1874	1874	1874	0
195	20240213	154900	1085976	1874	1874	1874	1874	0
196	20240213	154800	1085976	1874	1874	1874	1874	0
197	20240213	154700	1085976	1874	1874	1874	1874	0
198	20240213	154600	1085976	1874	1874	1874	1874	0
199	20240213	154500	1085976	1874	1874	1874	1874	0
200	20240213	154400	1085976	1874	1874	1874	1874	0
201	20240213	154300	1085976	1874	1874	1874	1874	0
202	20240213	154200	1085976	1874	1874	1874	1874	0
203	20240213	154100	1085976	1874	1874	1874	1874	0
204	20240213	154000	1085976	1874	1874	1874	1874	0
205	20240213	153900	1085976	1874	1874	1874	1874	0
206	20240213	153800	1085976	1874	1874	1874	1874	0
207	20240213	153700	1085976	1874	1874	1874	1874	0
208	20240213	153600	1085976	1874	1874	1874	1874	0
209	20240213	153500	1085976	1874	1874	1874	1874	0
210	20240213	153400	1085976	1874	1874	1874	1874	0
211	20240213	153300	1085976	1874	1874	1874	1874	0
212	20240213	153200	1085976	1874	1874	1874	1874	20
213	20240213	153100	1085976	1874	1874	1874	1874	0
214	20240213	153000	1085976	1874	1874	1874	1874	20
215	20240213	152900	1048496	1875	1875	1875	1875	0
216	20240213	152800	1048496	1875	1875	1875	1875	0
217	20240213	152700	1048496	1875	1875	1875	1875	0
218	20240213	152600	1048496	1875	1875	1875	1875	0
219	20240213	152500	1048496	1875	1875	1875	1875	0
220	20240213	152400	1048496	1875	1875	1875	1875	0
221	20240213	152300	1048496	1875	1875	1875	1875	0
222	20240213	152200	1048496	1875	1875	1875	1875	0
223	20240213	152100	1048496	1875	1875	1875	1875	0
224	20240213	152000	1048496	1875	1875	1875	1875	0
225	20240213	151900	1048496	1875	1875	1875	1875	0
226	20240213	151800	1048496	1875	1875	1875	1875	0
227	20240213	151700	1048496	1875	1875	1875	1875	0
228	20240213	151600	1048496	1875	1875	1875	1875	0
229	20240213	151500	1048496	1875	1875	1875	1875	40
230	20240213	151400	973496	1875	1875	1875	1875	0
231	20240213	151300	973496	1875	1875	1875	1875	0
232	20240213	151200	973496	1875	1875	1875	1875	0
233	20240213	151100	973496	1875	1875	1875	1875	0
234	20240213	151000	973496	1875	1875	1875	1875	1
235	20240213	150900	971621	1870	1870	1870	1870	0
236	20240213	150800	971621	1870	1870	1870	1870	0
237	20240213	150700	971621	1870	1870	1870	1870	0
238	20240213	150600	971621	1870	1870	1870	1870	0
239	20240213	150500	971621	1870	1870	1870	1870	0
240	20240213	150400	971621	1870	1870	1870	1870	0
241	20240213	150300	971621	1870	1870	1870	1870	0
242	20240213	150200	971621	1870	1870	1870	1870	0
243	20240213	150100	971621	1870	1870	1870	1870	3
244	20240213	150000	966011	1875	1875	1875	1875	0
245	20240213	145900	966011	1875	1875	1875	1875	0
246	20240213	145800	966011	1875	1875	1875	1875	0
247	20240213	145700	966011	1875	1875	1875	1875	0
248	20240213	145600	966011	1875	1875	1875	1875	0
249	20240213	145500	966011	1875	1875	1875	1875	0
250	20240213	145400	966011	1875	1875	1875	1875	0
251	20240213	145300	966011	1875	1875	1875	1875	0
252	20240213	145200	966011	1875	1875	1875	1875	0
253	20240213	145100	966011	1875	1875	1875	1875	0
254	20240213	145000	966011	1875	1875	1875	1875	0
255	20240213	144900	966011	1875	1875	1875	1875	0
256	20240213	144800	966011	1875	1875	1875	1875	0
257	20240213	144700	966011	1875	1875	1875	1875	0
258	20240213	144600	966011	1875	1875	1875	1875	0
259	20240213	144500	966011	1875	1875	1875	1875	0
260	20240213	144400	966011	1875	1875	1875	1875	0
261	20240213	144300	966011	1875	1875	1875	1875	0
262	20240213	144200	966011	1875	1875	1875	1875	0
263	20240213	144100	966011	1875	1875	1875	1875	0
264	20240213	144000	966011	1875	1875	1875	1875	0
265	20240213	143900	966011	1875	1875	1875	1875	0
266	20240213	143800	966011	1875	1875	1875	1875	0
267	20240213	143700	966011	1875	1875	1875	1875	0
268	20240213	143600	966011	1875	1875	1875	1875	0
269	20240213	143500	966011	1875	1875	1875	1875	0
270	20240213	143400	966011	1875	1875	1875	1875	0
271	20240213	143300	966011	1875	1875	1875	1875	0
272	20240213	143200	966011	1875	1875	1875	1875	0
273	20240213	143100	966011	1875	1875	1875	1875	0
274	20240213	143000	966011	1875	1875	1875	1875	0
275	20240213	142900	966011	1875	1875	1875	1875	0
276	20240213	142800	966011	1875	1875	1875	1875	0
277	20240213	142700	966011	1875	1875	1875	1875	0
278	20240213	142600	966011	1875	1875	1875	1875	0
279	20240213	142500	966011	1875	1875	1875	1875	0
280	20240213	142400	966011	1875	1875	1875	1875	0
281	20240213	142300	966011	1875	1875	1875	1875	0
282	20240213	142200	966011	1875	1875	1875	1875	0
283	20240213	142100	966011	1875	1875	1875	1875	0
284	20240213	142000	966011	1875	1875	1875	1875	0
285	20240213	141900	966011	1875	1875	1875	1875	0
286	20240213	141800	966011	1875	1875	1875	1875	0
287	20240213	141700	966011	1875	1875	1875	1875	0
288	20240213	141600	966011	1875	1875	1875	1875	0
289	20240213	141500	966011	1875	1875	1875	1875	0
290	20240213	141400	966011	1875	1875	1875	1875	0
291	20240213	141300	966011	1875	1875	1875	1875	0
292	20240213	141200	966011	1875	1875	1875	1875	0
293	20240213	141100	966011	1875	1875	1875	1875	0
294	20240213	141000	966011	1875	1875	1875	1875	0
295	20240213	140900	966011	1875	1875	1875	1875	0
296	20240213	140800	966011	1875	1875	1875	1875	0
297	20240213	140700	966011	1875	1875	1875	1875	0
298	20240213	140600	966011	1875	1875	1875	1875	0
299	20240213	140500	966011	1875	1875	1875	1875	0
300	20240213	140400	966011	1875	1875	1875	1875	0
301	20240213	140300	966011	1875	1875	1875	1875	5
302	20240213	140200	956636	1875	1875	1875	1875	0
303	20240213	140100	956636	1875	1875	1875	1875	0
304	20240213	140000	956636	1875	1875	1875	1875	0
305	20240213	135900	956636	1875	1875	1875	1875	0
306	20240213	135800	956636	1875	1875	1875	1875	0
307	20240213	135700	956636	1875	1875	1875	1875	0
308	20240213	135600	956636	1875	1875	1875	1875	0
309	20240213	135500	956636	1875	1875	1875	1875	0
310	20240213	135400	956636	1875	1875	1875	1875	0
311	20240213	135300	956636	1875	1875	1875	1875	0
312	20240213	135200	956636	1875	1875	1875	1875	0
313	20240213	135100	956636	1875	1875	1875	1875	0
314	20240213	135000	956636	1875	1875	1875	1875	0
315	20240213	134900	956636	1875	1875	1875	1875	0
316	20240213	134800	956636	1875	1875	1875	1875	0
317	20240213	134700	956636	1875	1875	1875	1875	0
318	20240213	134600	956636	1875	1875	1875	1875	0
319	20240213	134500	956636	1875	1875	1875	1875	0
320	20240213	134400	956636	1875	1875	1875	1875	0
321	20240213	134300	956636	1875	1875	1875	1875	0
322	20240213	134200	956636	1875	1875	1875	1875	0
323	20240213	134100	956636	1875	1875	1875	1875	0
324	20240213	134000	956636	1875	1875	1875	1875	0
325	20240213	133900	956636	1875	1875	1875	1875	0
326	20240213	133800	956636	1875	1875	1875	1875	0
327	20240213	133700	956636	1875	1875	1875	1875	0
328	20240213	133600	956636	1875	1875	1875	1875	0
329	20240213	133500	956636	1875	1875	1875	1875	0
330	20240213	133400	956636	1875	1875	1875	1875	0
331	20240213	133300	956636	1875	1875	1875	1875	0
332	20240213	133200	956636	1875	1875	1875	1875	0
333	20240213	133100	956636	1875	1875	1875	1875	0
334	20240213	133000	956636	1875	1875	1875	1875	0
335	20240213	132900	956636	1875	1875	1875	1875	0
336	20240213	132800	956636	1875	1875	1875	1875	0
337	20240213	132700	956636	1875	1875	1875	1875	0
338	20240213	132600	956636	1875	1875	1875	1875	0
339	20240213	132500	956636	1875	1875	1875	1875	0
340	20240213	132400	956636	1875	1875	1875	1875	0
341	20240213	132300	956636	1875	1875	1875	1875	0
342	20240213	132200	956636	1875	1875	1875	1875	0
343	20240213	132100	956636	1875	1875	1875	1875	0
344	20240213	132000	956636	1875	1875	1875	1875	0
345	20240213	131900	956636	1875	1875	1875	1875	0
346	20240213	131800	956636	1875	1875	1875	1875	0
347	20240213	131700	956636	1875	1875	1875	1875	0
348	20240213	131600	956636	1875	1875	1875	1875	0
349	20240213	131500	956636	1875	1875	1875	1875	0
350	20240213	131400	956636	1875	1875	1875	1875	0
351	20240213	131300	956636	1875	1875	1875	1875	0
352	20240213	131200	956636	1875	1875	1875	1875	0
353	20240213	131100	956636	1875	1875	1875	1875	0
354	20240213	131000	956636	1875	1875	1875	1875	0
355	20240213	130900	956636	1875	1875	1875	1875	0
356	20240213	130800	956636	1875	1875	1875	1875	0
357	20240213	130700	956636	1875	1875	1875	1875	0
358	20240213	130600	956636	1875	1875	1875	1875	0
359	20240213	130500	956636	1875	1875	1875	1875	0
360	20240213	130400	956636	1875	1875	1875	1875	0
361	20240213	130300	956636	1875	1875	1875	1875	0
362	20240213	130200	956636	1875	1875	1875	1875	0
363	20240213	130100	956636	1875	1875	1875	1875	0
364	20240213	130000	956636	1875	1875	1875	1875	0
365	20240213	125900	956636	1875	1875	1875	1875	0
366	20240213	125800	956636	1875	1875	1875	1875	0
367	20240213	125700	956636	1875	1875	1875	1875	0
368	20240213	125600	956636	1875	1875	1875	1875	0
369	20240213	125500	956636	1875	1875	1875	1875	0
370	20240213	125400	956636	1875	1875	1875	1875	0
371	20240213	125300	956636	1875	1875	1875	1875	0
372	20240213	125200	956636	1875	1875	1875	1875	0
373	20240213	125100	956636	1875	1875	1875	1875	0
374	20240213	125000	956636	1875	1875	1875	1875	0
375	20240213	124900	956636	1875	1875	1875	1875	0
376	20240213	124800	956636	1875	1875	1875	1875	0
377	20240213	124700	956636	1875	1875	1875	1875	0
378	20240213	124600	956636	1875	1875	1875	1875	0
379	20240213	124500	956636	1875	1875	1875	1875	0
380	20240213	124400	956636	1875	1875	1875	1875	0
381	20240213	124300	956636	1875	1875	1875	1875	0
382	20240213	124200	956636	1875	1875	1875	1875	0
383	20240213	124100	956636	1875	1875	1875	1875	0
384	20240213	124000	956636	1875	1875	1875	1875	0
385	20240213	123900	956636	1875	1875	1875	1875	0
386	20240213	123800	956636	1875	1875	1875	1875	0
387	20240213	123700	956636	1875	1875	1875	1875	0
388	20240213	123600	956636	1875	1875	1875	1875	0
389	20240213	123500	956636	1875	1875	1875	1875	0
390	20240213	123400	956636	1875	1875	1875	1875	0
391	20240213	123300	956636	1875	1875	1875	1875	0
392	20240213	123200	956636	1875	1875	1875	1875	0
393	20240213	123100	956636	1875	1875	1875	1875	0
394	20240213	123000	956636	1875	1875	1875	1875	0
395	20240213	122900	956636	1875	1875	1875	1875	0
396	20240213	122800	956636	1875	1875	1875	1875	0
397	20240213	122700	956636	1875	1873	1875	1873	5
398	20240213	122600	947264	1875	1875	1875	1875	0
399	20240213	122500	947264	1875	1875	1875	1875	0
400	20240213	122400	947264	1875	1875	1875	1875	0
401	20240213	122300	947264	1875	1875	1875	1875	0
402	20240213	122200	947264	1875	1875	1875	1875	0
403	20240213	122100	947264	1875	1875	1875	1875	0
404	20240213	122000	947264	1875	1875	1875	1875	0
405	20240213	121900	947264	1875	1875	1875	1875	0
406	20240213	121800	947264	1875	1875	1875	1875	0
407	20240213	121700	947264	1875	1875	1875	1875	0
408	20240213	121600	947264	1875	1875	1875	1875	0
409	20240213	121500	947264	1875	1875	1875	1875	0
410	20240213	121400	947264	1875	1875	1875	1875	0
411	20240213	121300	947264	1875	1875	1875	1875	0
412	20240213	121200	947264	1875	1875	1875	1875	0
413	20240213	121100	947264	1875	1875	1875	1875	0
414	20240213	121000	947264	1875	1875	1875	1875	0
415	20240213	120900	947264	1875	1875	1875	1875	0
416	20240213	120800	947264	1875	1875	1875	1875	0
417	20240213	120700	947264	1875	1875	1875	1875	0
418	20240213	120600	947264	1875	1875	1875	1875	0
419	20240213	120500	947264	1875	1875	1875	1875	0
420	20240213	120400	947264	1875	1875	1875	1875	0
421	20240213	120300	947264	1875	1875	1875	1875	0
422	20240213	120200	947264	1875	1875	1875	1875	0
423	20240213	120100	947264	1875	1875	1875	1875	0
424	20240213	120000	947264	1875	1875	1875	1875	0
425	20240213	115900	947264	1875	1875	1875	1875	0
426	20240213	115800	947264	1875	1875	1875	1875	0
427	20240213	115700	947264	1875	1875	1875	1875	0
428	20240213	115600	947264	1875	1875	1875	1875	0
429	20240213	115500	947264	1875	1875	1875	1875	0
430	20240213	115400	947264	1875	1875	1875	1875	0
431	20240213	115300	947264	1875	1874	1875	1874	6
432	20240213	115200	936015	1875	1875	1875	1875	0
433	20240213	115100	936015	1875	1875	1875	1875	0
434	20240213	115000	936015	1875	1875	1875	1875	0
435	20240213	114900	936015	1875	1875	1875	1875	0
436	20240213	114800	936015	1875	1875	1875	1875	0
437	20240213	114700	936015	1875	1875	1875	1875	0
438	20240213	114600	936015	1875	1875	1875	1875	0
439	20240213	114500	936015	1875	1875	1875	1875	0
440	20240213	114400	936015	1875	1875	1875	1875	0
441	20240213	114300	936015	1875	1875	1875	1875	0
442	20240213	114200	936015	1875	1875	1875	1875	0
443	20240213	114100	936015	1875	1875	1875	1875	0
444	20240213	114000	936015	1875	1875	1875	1875	0
445	20240213	113900	936015	1875	1875	1875	1875	0
446	20240213	113800	936015	1875	1875	1875	1875	0
447	20240213	113700	936015	1875	1875	1875	1875	0
448	20240213	113600	936015	1875	1875	1875	1875	0
449	20240213	113500	936015	1875	1875	1875	1875	0
450	20240213	113400	936015	1875	1875	1875	1875	0
451	20240213	113300	936015	1875	1875	1875	1875	0
452	20240213	113200	936015	1875	1875	1875	1875	0
453	20240213	113100	936015	1875	1875	1875	1875	0
454	20240213	113000	936015	1875	1875	1875	1875	0
455	20240213	112900	936015	1875	1875	1875	1875	0
456	20240213	112800	936015	1875	1875	1875	1875	0
457	20240213	112700	936015	1875	1875	1875	1875	0
458	20240213	112600	936015	1875	1875	1875	1875	0
459	20240213	112500	936015	1875	1875	1875	1875	0
460	20240213	112400	936015	1875	1874	1875	1874	5
461	20240213	112300	926641	1875	1875	1875	1875	0
462	20240213	112200	926641	1875	1875	1875	1875	0
463	20240213	112100	926641	1875	1875	1875	1875	0
464	20240213	112000	926641	1875	1875	1875	1875	0
465	20240213	111900	926641	1875	1875	1875	1875	0
466	20240213	111800	926641	1875	1875	1875	1875	0
467	20240213	111700	926641	1875	1875	1875	1875	0
468	20240213	111600	926641	1875	1875	1875	1875	0
469	20240213	111500	926641	1875	1875	1875	1875	0
470	20240213	111400	926641	1875	1875	1875	1875	0
471	20240213	111300	926641	1875	1875	1875	1875	0
472	20240213	111200	926641	1875	1875	1875	1875	0
473	20240213	111100	926641	1875	1875	1875	1875	0
474	20240213	111000	926641	1875	1875	1875	1875	0
475	20240213	110900	926641	1875	1875	1875	1875	0
476	20240213	110800	926641	1875	1875	1875	1875	0
477	20240213	110700	926641	1875	1875	1875	1875	0
478	20240213	110600	926641	1875	1875	1875	1875	0
479	20240213	110500	926641	1875	1875	1875	1875	0
480	20240213	110400	926641	1875	1875	1875	1875	0
481	20240213	110300	926641	1875	1875	1875	1875	0
482	20240213	110200	926641	1875	1875	1875	1875	0
483	20240213	110100	926641	1875	1875	1875	1875	0
484	20240213	110000	926641	1875	1875	1875	1875	0
485	20240213	105900	926641	1875	1863	1875	1863	289
486	20240213	105800	388127	1877	1877	1877	1877	0
487	20240213	105700	388127	1877	1877	1877	1877	0
488	20240213	105600	388127	1877	1877	1877	1877	0
489	20240213	105500	388127	1877	1877	1877	1877	0
490	20240213	105400	388127	1877	1877	1877	1877	0
491	20240213	105300	388127	1877	1877	1877	1877	0
492	20240213	105200	388127	1877	1877	1877	1877	0
493	20240213	105100	388127	1877	1877	1877	1877	0
494	20240213	105000	388127	1877	1877	1877	1877	0
495	20240213	104900	388127	1877	1877	1877	1877	0
496	20240213	104800	388127	1877	1877	1877	1877	0
497	20240213	104700	388127	1877	1877	1877	1877	0
498	20240213	104600	388127	1877	1877	1877	1877	0
499	20240213	104500	388127	1877	1877	1877	1877	0
500	20240213	104400	388127	1877	1877	1877	1877	0
501	20240213	104300	388127	1877	1877	1877	1877	0
502	20240213	104200	388127	1877	1877	1877	1877	0
503	20240213	104100	388127	1877	1877	1877	1877	0
504	20240213	104000	388127	1877	1877	1877	1877	0
505	20240213	103900	388127	1877	1877	1877	1877	0
506	20240213	103800	388127	1877	1877	1877	1877	0
507	20240213	103700	388127	1877	1877	1877	1877	0
508	20240213	103600	388127	1877	1877	1877	1877	0
509	20240213	103500	388127	1877	1877	1877	1877	0
510	20240213	103400	388127	1877	1876	1877	1876	9
511	20240213	103300	371235	1877	1877	1877	1877	0
512	20240213	103200	371235	1877	1877	1877	1877	0
513	20240213	103100	371235	1877	1877	1877	1877	0
514	20240213	103000	371235	1877	1877	1877	1877	0
515	20240213	102900	371235	1877	1877	1877	1877	0
516	20240213	102800	371235	1877	1877	1877	1877	0
517	20240213	102700	371235	1877	1877	1877	1877	0
518	20240213	102600	371235	1877	1877	1877	1877	0
519	20240213	102500	371235	1877	1877	1877	1877	0
520	20240213	102400	371235	1877	1877	1877	1877	0
521	20240213	102300	371235	1877	1877	1877	1877	0
522	20240213	102200	371235	1877	1877	1877	1877	0
523	20240213	102100	371235	1877	1877	1877	1877	0
524	20240213	102000	371235	1877	1877	1877	1877	0
525	20240213	101900	371235	1877	1877	1877	1877	0
526	20240213	101800	371235	1877	1877	1877	1877	0
527	20240213	101700	371235	1877	1877	1877	1877	0
528	20240213	101600	371235	1877	1875	1877	1875	55
529	20240213	101500	268052	1875	1875	1875	1875	15
530	20240213	101400	239927	1862	1862	1862	1862	0
531	20240213	101300	239927	1862	1862	1862	1862	0
532	20240213	101200	239927	1862	1862	1862	1862	0
533	20240213	101100	239927	1862	1862	1862	1862	0
534	20240213	101000	239927	1862	1862	1862	1862	0
535	20240213	100900	239927	1862	1862	1862	1862	0
536	20240213	100800	239927	1862	1862	1862	1862	0
537	20240213	100700	239927	1862	1862	1862	1862	0
538	20240213	100600	239927	1862	1862	1862	1862	0
539	20240213	100500	239927	1862	1862	1862	1862	0
540	20240213	100400	239927	1862	1862	1862	1862	0
541	20240213	100300	239927	1862	1862	1862	1862	0
542	20240213	100200	239927	1862	1862	1862	1862	0
543	20240213	100100	239927	1862	1862	1862	1862	0
544	20240213	100000	239927	1862	1862	1862	1862	0
545	20240213	095900	239927	1862	1862	1862	1862	0
546	20240213	095800	239927	1862	1862	1862	1862	0
547	20240213	095700	239927	1862	1862	1862	1862	0
548	20240213	095600	239927	1862	1862	1862	1862	0
549	20240213	095500	239927	1862	1862	1862	1862	0
550	20240213	095400	239927	1862	1865	1865	1862	10
551	20240213	095300	221298	1880	1880	1880	1880	0
552	20240213	095200	221298	1880	1880	1880	1880	0
553	20240213	095100	221298	1880	1880	1880	1880	0
554	20240213	095000	221298	1880	1880	1880	1880	0
555	20240213	094900	221298	1880	1880	1880	1880	0
556	20240213	094800	221298	1880	1880	1880	1880	0
557	20240213	094700	221298	1880	1880	1880	1880	0
558	20240213	094600	221298	1880	1880	1880	1880	0
559	20240213	094500	221298	1880	1880	1880	1880	0
560	20240213	094400	221298	1880	1880	1880	1880	0
561	20240213	094300	221298	1880	1880	1880	1880	0
562	20240213	094200	221298	1880	1880	1880	1880	0
563	20240213	094100	221298	1880	1880	1880	1880	0
564	20240213	094000	221298	1880	1880	1880	1880	0
565	20240213	093900	221298	1880	1880	1880	1880	0
566	20240213	093800	221298	1880	1880	1880	1880	0
567	20240213	093700	221298	1880	1880	1880	1880	0
568	20240213	093600	221298	1880	1880	1880	1880	1
569	20240213	093500	219418	1863	1863	1863	1863	0
570	20240213	093400	219418	1863	1863	1863	1863	0
571	20240213	093300	219418	1863	1863	1863	1863	0
572	20240213	093200	219418	1863	1863	1863	1863	2
573	20240213	093100	215692	1880	1880	1880	1880	0
574	20240213	093000	215692	1880	1880	1880	1880	0
575	20240213	092900	215692	1880	1880	1880	1880	1
576	20240213	092800	213812	1862	1862	1862	1862	0
577	20240213	092700	213812	1862	1862	1862	1862	1
578	20240213	092600	211950	1862	1870	1870	1862	16
579	20240213	092500	182118	1880	1880	1880	1880	0
580	20240213	092400	182118	1880	1880	1880	1880	5
581	20240213	092300	172718	1880	1880	1880	1880	0
582	20240213	092200	172718	1880	1880	1880	1880	3
583	20240213	092100	167078	1880	1880	1880	1880	3
584	20240213	092000	161438	1880	1879	1880	1879	3
585	20240213	091900	155799	1877	1877	1877	1877	0
586	20240213	091800	155799	1877	1877	1877	1877	0
587	20240213	091700	155799	1877	1877	1877	1877	0
588	20240213	091600	155799	1877	1877	1877	1877	0
589	20240213	091500	155799	1877	1877	1877	1877	0
590	20240213	091400	155799	1877	1877	1877	1877	0
591	20240213	091300	155799	1877	1877	1877	1877	0
592	20240213	091200	155799	1877	1877	1877	1877	1
593	20240213	091100	153922	1875	1875	1875	1875	0
594	20240213	091000	153922	1875	1875	1875	1875	0
595	20240213	090900	153922	1875	1875	1875	1875	0
596	20240213	090800	153922	1875	1875	1875	1875	0
597	20240213	090700	153922	1875	1875	1875	1875	0
598	20240213	090600	153922	1875	1875	1875	1875	0
599	20240213	090500	153922	1875	1875	1875	1875	0
600	20240213	090400	153922	1875	1875	1875	1875	0
601	20240213	090300	153922	1875	1874	1875	1874	2
602	20240213	090200	150173	1885	1885	1885	1885	0
603	20240213	090100	150173	1885	1879	1885	1878	35
604	20240213	090000	84366	1880	1862	1880	1862	45