KissMeData/023460/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190600	8720412	1853	1853	1853	1853	30
3	20240216	190500	8720412	1853	1853	1853	1853	0
4	20240216	190400	8720412	1853	1853	1853	1853	0
5	20240216	190300	8720412	1853	1853	1853	1853	0
6	20240216	190200	8720412	1853	1853	1853	1853	0
7	20240216	190100	8720412	1853	1853	1853	1853	0
8	20240216	190000	8720412	1853	1853	1853	1853	0
9	20240216	185900	8720412	1853	1853	1853	1853	0
10	20240216	185800	8720412	1853	1853	1853	1853	0
11	20240216	185700	8720412	1853	1853	1853	1853	0
12	20240216	185600	8720412	1853	1853	1853	1853	0
13	20240216	185500	8720412	1853	1853	1853	1853	0
14	20240216	185400	8720412	1853	1853	1853	1853	0
15	20240216	185300	8720412	1853	1853	1853	1853	0
16	20240216	185200	8720412	1853	1853	1853	1853	0
17	20240216	185100	8720412	1853	1853	1853	1853	0
18	20240216	185000	8720412	1853	1853	1853	1853	0
19	20240216	184900	8720412	1853	1853	1853	1853	0
20	20240216	184800	8720412	1853	1853	1853	1853	0
21	20240216	184700	8720412	1853	1853	1853	1853	0
22	20240216	184600	8720412	1853	1853	1853	1853	0
23	20240216	184500	8720412	1853	1853	1853	1853	0
24	20240216	184400	8720412	1853	1853	1853	1853	0
25	20240216	184300	8720412	1853	1853	1853	1853	0
26	20240216	184200	8720412	1853	1853	1853	1853	0
27	20240216	184100	8720412	1853	1853	1853	1853	0
28	20240216	184000	8720412	1853	1853	1853	1853	0
29	20240216	183900	8720412	1853	1853	1853	1853	0
30	20240216	183800	8720412	1853	1853	1853	1853	0
31	20240216	183700	8720412	1853	1853	1853	1853	0
32	20240216	183600	8720412	1853	1853	1853	1853	30
33	20240216	183500	8720412	1853	1853	1853	1853	0
34	20240216	183400	8720412	1853	1853	1853	1853	0
35	20240216	183300	8720412	1853	1853	1853	1853	0
36	20240216	183200	8720412	1853	1853	1853	1853	0
37	20240216	183100	8720412	1853	1853	1853	1853	0
38	20240216	183000	8720412	1853	1853	1853	1853	0
39	20240216	182900	8720412	1853	1853	1853	1853	0
40	20240216	182800	8720412	1853	1853	1853	1853	0
41	20240216	182700	8720412	1853	1853	1853	1853	0
42	20240216	182600	8720412	1853	1853	1853	1853	0
43	20240216	182500	8720412	1853	1853	1853	1853	0
44	20240216	182400	8720412	1853	1853	1853	1853	0
45	20240216	182300	8720412	1853	1853	1853	1853	0
46	20240216	182200	8720412	1853	1853	1853	1853	0
47	20240216	182100	8720412	1853	1853	1853	1853	0
48	20240216	182000	8720412	1853	1853	1853	1853	0
49	20240216	181900	8720412	1853	1853	1853	1853	0
50	20240216	181800	8720412	1853	1853	1853	1853	0
51	20240216	181700	8720412	1853	1853	1853	1853	0
52	20240216	181600	8720412	1853	1853	1853	1853	0
53	20240216	181500	8720412	1853	1853	1853	1853	0
54	20240216	181400	8720412	1853	1853	1853	1853	0
55	20240216	181300	8720412	1853	1853	1853	1853	0
56	20240216	181200	8720412	1853	1853	1853	1853	0
57	20240216	181100	8720412	1853	1853	1853	1853	0
58	20240216	181000	8720412	1853	1853	1853	1853	0
59	20240216	180900	8720412	1853	1853	1853	1853	0
60	20240216	180800	8720412	1853	1853	1853	1853	0
61	20240216	180700	8720412	1853	1853	1853	1853	0
62	20240216	180600	8720412	1853	1853	1853	1853	30
63	20240216	180500	8720412	1853	1853	1853	1853	0
64	20240216	180400	8720412	1853	1853	1853	1853	0
65	20240216	180300	8720412	1853	1853	1853	1853	0
66	20240216	180200	8720412	1853	1853	1853	1853	0
67	20240216	180100	8720412	1853	1853	1853	1853	0
68	20240216	180000	8720412	1853	1853	1853	1853	0
69	20240216	175900	8720412	1853	1853	1853	1853	0
70	20240216	175800	8720412	1853	1853	1853	1853	0
71	20240216	175700	8720412	1853	1853	1853	1853	0
72	20240216	175600	8720412	1853	1853	1853	1853	0
73	20240216	175500	8720412	1853	1853	1853	1853	0
74	20240216	175400	8720412	1853	1853	1853	1853	0
75	20240216	175300	8720412	1853	1853	1853	1853	0
76	20240216	175200	8720412	1853	1853	1853	1853	0
77	20240216	175100	8720412	1853	1853	1853	1853	0
78	20240216	175000	8720412	1853	1853	1853	1853	0
79	20240216	174900	8720412	1853	1853	1853	1853	0
80	20240216	174800	8720412	1853	1853	1853	1853	0
81	20240216	174700	8720412	1853	1853	1853	1853	0
82	20240216	174600	8720412	1853	1853	1853	1853	0
83	20240216	174500	8720412	1853	1853	1853	1853	0
84	20240216	174400	8720412	1853	1853	1853	1853	0
85	20240216	174300	8720412	1853	1853	1853	1853	0
86	20240216	174200	8720412	1853	1853	1853	1853	0
87	20240216	174100	8720412	1853	1853	1853	1853	0
88	20240216	174000	8720412	1853	1853	1853	1853	0
89	20240216	173900	8720412	1853	1853	1853	1853	0
90	20240216	173800	8720412	1853	1853	1853	1853	0
91	20240216	173700	8720412	1853	1853	1853	1853	0
92	20240216	173600	8720412	1853	1853	1853	1853	30
93	20240216	173500	8720412	1853	1853	1853	1853	0
94	20240216	173400	8720412	1853	1853	1853	1853	0
95	20240216	173300	8720412	1853	1853	1853	1853	0
96	20240216	173200	8720412	1853	1853	1853	1853	0
97	20240216	173100	8720412	1853	1853	1853	1853	0
98	20240216	173000	8720412	1853	1853	1853	1853	0
99	20240216	172900	8720412	1853	1853	1853	1853	0
100	20240216	172800	8720412	1853	1853	1853	1853	0
101	20240216	172700	8720412	1853	1853	1853	1853	0
102	20240216	172600	8720412	1853	1853	1853	1853	0
103	20240216	172500	8720412	1853	1853	1853	1853	0
104	20240216	172400	8720412	1853	1853	1853	1853	0
105	20240216	172300	8720412	1853	1853	1853	1853	0
106	20240216	172200	8720412	1853	1853	1853	1853	0
107	20240216	172100	8720412	1853	1853	1853	1853	0
108	20240216	172000	8720412	1853	1853	1853	1853	0
109	20240216	171900	8720412	1853	1853	1853	1853	0
110	20240216	171800	8720412	1853	1853	1853	1853	0
111	20240216	171700	8720412	1853	1853	1853	1853	0
112	20240216	171600	8720412	1853	1853	1853	1853	0
113	20240216	171500	8720412	1853	1853	1853	1853	0
114	20240216	171400	8720412	1853	1853	1853	1853	0
115	20240216	171300	8720412	1853	1853	1853	1853	0
116	20240216	171200	8720412	1853	1853	1853	1853	0
117	20240216	171100	8720412	1853	1853	1853	1853	0
118	20240216	171000	8720412	1853	1853	1853	1853	0
119	20240216	170900	8720412	1853	1853	1853	1853	0
120	20240216	170800	8720412	1853	1853	1853	1853	0
121	20240216	170700	8720412	1853	1853	1853	1853	0
122	20240216	170600	8720412	1853	1853	1853	1853	30
123	20240216	170500	8720412	1853	1853	1853	1853	0
124	20240216	170400	8720412	1853	1853	1853	1853	0
125	20240216	170300	8720412	1853	1853	1853	1853	0
126	20240216	170200	8720412	1853	1853	1853	1853	0
127	20240216	170100	8720412	1853	1853	1853	1853	0
128	20240216	170000	8720412	1853	1853	1853	1853	0
129	20240216	165900	8720412	1853	1853	1853	1853	0
130	20240216	165800	8720412	1853	1853	1853	1853	0
131	20240216	165700	8720412	1853	1853	1853	1853	0
132	20240216	165600	8720412	1853	1853	1853	1853	0
133	20240216	165500	8720412	1853	1853	1853	1853	0
134	20240216	165400	8720412	1853	1853	1853	1853	0
135	20240216	165300	8720412	1853	1853	1853	1853	0
136	20240216	165200	8720412	1853	1853	1853	1853	0
137	20240216	165100	8720412	1853	1853	1853	1853	0
138	20240216	165000	8720412	1853	1853	1853	1853	0
139	20240216	164900	8720412	1853	1853	1853	1853	0
140	20240216	164800	8720412	1853	1853	1853	1853	0
141	20240216	164700	8720412	1853	1853	1853	1853	0
142	20240216	164600	8720412	1853	1853	1853	1853	0
143	20240216	164500	8720412	1853	1853	1853	1853	0
144	20240216	164400	8720412	1853	1853	1853	1853	0
145	20240216	164300	8720412	1853	1853	1853	1853	0
146	20240216	164200	8720412	1853	1853	1853	1853	0
147	20240216	164100	8720412	1853	1853	1853	1853	0
148	20240216	164000	8720412	1853	1853	1853	1853	0
149	20240216	163900	8720412	1853	1853	1853	1853	0
150	20240216	163800	8720412	1853	1853	1853	1853	0
151	20240216	163700	8720412	1853	1853	1853	1853	0
152	20240216	163600	8720412	1853	1853	1853	1853	30
153	20240216	163500	8720412	1853	1853	1853	1853	0
154	20240216	163400	8720412	1853	1853	1853	1853	0
155	20240216	163300	8720412	1853	1853	1853	1853	0
156	20240216	163200	8720412	1853	1853	1853	1853	0
157	20240216	163100	8720412	1853	1853	1853	1853	0
158	20240216	163000	8720412	1853	1853	1853	1853	0
159	20240216	162900	8720412	1853	1853	1853	1853	0
160	20240216	162800	8720412	1853	1853	1853	1853	0
161	20240216	162700	8720412	1853	1853	1853	1853	0
162	20240216	162600	8720412	1853	1853	1853	1853	0
163	20240216	162500	8720412	1853	1853	1853	1853	0
164	20240216	162400	8720412	1853	1853	1853	1853	0
165	20240216	162300	8720412	1853	1853	1853	1853	0
166	20240216	162200	8720412	1853	1853	1853	1853	0
167	20240216	162100	8720412	1853	1853	1853	1853	0
168	20240216	162000	8720412	1853	1853	1853	1853	0
169	20240216	161900	8720412	1853	1853	1853	1853	0
170	20240216	161800	8720412	1853	1853	1853	1853	0
171	20240216	161700	8720412	1853	1853	1853	1853	0
172	20240216	161600	8720412	1853	1853	1853	1853	0
173	20240216	161500	8720412	1853	1853	1853	1853	0
174	20240216	161400	8720412	1853	1853	1853	1853	0
175	20240216	161300	8720412	1853	1853	1853	1853	0
176	20240216	161200	8720412	1853	1853	1853	1853	0
177	20240216	161100	8720412	1853	1853	1853	1853	0
178	20240216	161000	8720412	1853	1853	1853	1853	0
179	20240216	160900	8720412	1853	1853	1853	1853	0
180	20240216	160800	8720412	1853	1853	1853	1853	0
181	20240216	160700	8720412	1853	1853	1853	1853	0
182	20240216	160600	8720412	1853	1853	1853	1853	30
183	20240216	160500	8720412	1853	1853	1853	1853	0
184	20240216	160400	8720412	1853	1853	1853	1853	0
185	20240216	160300	8720412	1853	1853	1853	1853	0
186	20240216	160200	8720412	1853	1853	1853	1853	0
187	20240216	160100	8720412	1853	1853	1853	1853	0
188	20240216	160000	8720412	1853	1853	1853	1853	0
189	20240216	155900	8720412	1853	1853	1853	1853	0
190	20240216	155800	8720412	1853	1853	1853	1853	0
191	20240216	155700	8720412	1853	1853	1853	1853	0
192	20240216	155600	8720412	1853	1853	1853	1853	0
193	20240216	155500	8720412	1853	1853	1853	1853	0
194	20240216	155400	8720412	1853	1853	1853	1853	0
195	20240216	155300	8720412	1853	1853	1853	1853	0
196	20240216	155200	8720412	1853	1853	1853	1853	0
197	20240216	155100	8720412	1853	1853	1853	1853	0
198	20240216	155000	8720412	1853	1853	1853	1853	0
199	20240216	154900	8720412	1853	1853	1853	1853	0
200	20240216	154800	8720412	1853	1853	1853	1853	0
201	20240216	154700	8720412	1853	1853	1853	1853	0
202	20240216	154600	8720412	1853	1853	1853	1853	0
203	20240216	154500	8720412	1853	1853	1853	1853	0
204	20240216	154400	8720412	1853	1853	1853	1853	0
205	20240216	154300	8720412	1853	1853	1853	1853	0
206	20240216	154200	8720412	1853	1853	1853	1853	0
207	20240216	154100	8720412	1853	1853	1853	1853	0
208	20240216	154000	8720412	1853	1853	1853	1853	0
209	20240216	153900	8720412	1853	1853	1853	1853	0
210	20240216	153800	8720412	1853	1853	1853	1853	0
211	20240216	153700	8720412	1853	1853	1853	1853	0
212	20240216	153600	8720412	1853	1853	1853	1853	30
213	20240216	153500	8720412	1853	1853	1853	1853	0
214	20240216	153400	8720412	1853	1853	1853	1853	0
215	20240216	153300	8720412	1853	1853	1853	1853	0
216	20240216	153200	8720412	1853	1853	1853	1853	0
217	20240216	153100	8720412	1853	1853	1853	1853	0
218	20240216	153000	8720412	1853	1853	1853	1853	30
219	20240216	152900	8664822	1853	1853	1853	1853	0
220	20240216	152800	8664822	1853	1853	1853	1853	0
221	20240216	152700	8664822	1853	1853	1853	1853	0
222	20240216	152600	8664822	1853	1853	1853	1853	0
223	20240216	152500	8664822	1853	1853	1853	1853	0
224	20240216	152400	8664822	1853	1853	1853	1853	0
225	20240216	152300	8664822	1853	1853	1853	1853	0
226	20240216	152200	8664822	1853	1853	1853	1853	0
227	20240216	152100	8664822	1853	1853	1853	1853	0
228	20240216	152000	8664822	1853	1853	1853	1853	0
229	20240216	151900	8664822	1853	1853	1853	1853	1
230	20240216	151800	8662969	1847	1847	1847	1847	0
231	20240216	151700	8662969	1847	1845	1847	1845	133
232	20240216	151600	8417466	1845	1845	1845	1845	0
233	20240216	151500	8417466	1845	1845	1845	1845	0
234	20240216	151400	8417466	1845	1845	1845	1845	10
235	20240216	151300	8399016	1845	1845	1845	1845	0
236	20240216	151200	8399016	1845	1845	1845	1845	10
237	20240216	151100	8380566	1845	1845	1845	1845	21
238	20240216	151000	8341821	1845	1845	1845	1845	0
239	20240216	150900	8341821	1845	1844	1845	1844	4
240	20240216	150800	8334444	1843	1843	1843	1843	0
241	20240216	150700	8334444	1843	1843	1843	1843	0
242	20240216	150600	8334444	1843	1843	1843	1843	0
243	20240216	150500	8334444	1843	1843	1843	1843	1
244	20240216	150400	8332601	1826	1826	1826	1826	0
245	20240216	150300	8332601	1826	1826	1826	1826	2
246	20240216	150200	8328949	1827	1828	1828	1827	59
247	20240216	150100	8221141	1829	1831	1831	1829	13
248	20240216	150000	8197362	1832	1833	1833	1832	9
249	20240216	145900	8180870	1844	1844	1844	1844	1
250	20240216	145800	8179026	1835	1835	1835	1835	8
251	20240216	145700	8164346	1829	1832	1833	1829	1038
252	20240216	145600	6262774	1842	1842	1842	1842	0
253	20240216	145500	6262774	1842	1842	1842	1842	0
254	20240216	145400	6262774	1842	1842	1842	1842	0
255	20240216	145300	6262774	1842	1842	1842	1842	0
256	20240216	145200	6262774	1842	1842	1842	1842	0
257	20240216	145100	6262774	1842	1842	1842	1842	0
258	20240216	145000	6262774	1842	1842	1842	1842	0
259	20240216	144900	6262774	1842	1842	1842	1842	0
260	20240216	144800	6262774	1842	1842	1842	1842	0
261	20240216	144700	6262774	1842	1842	1842	1842	0
262	20240216	144600	6262774	1842	1842	1842	1842	0
263	20240216	144500	6262774	1842	1842	1842	1842	0
264	20240216	144400	6262774	1842	1842	1842	1842	0
265	20240216	144300	6262774	1842	1842	1842	1842	0
266	20240216	144200	6262774	1842	1842	1842	1842	0
267	20240216	144100	6262774	1842	1842	1842	1842	0
268	20240216	144000	6262774	1842	1842	1842	1842	0
269	20240216	143900	6262774	1842	1842	1842	1842	0
270	20240216	143800	6262774	1842	1842	1842	1842	0
271	20240216	143700	6262774	1842	1842	1842	1842	0
272	20240216	143600	6262774	1842	1842	1842	1842	0
273	20240216	143500	6262774	1842	1842	1842	1842	0
274	20240216	143400	6262774	1842	1842	1842	1842	0
275	20240216	143300	6262774	1842	1842	1842	1842	0
276	20240216	143200	6262774	1842	1842	1842	1842	0
277	20240216	143100	6262774	1842	1842	1842	1842	0
278	20240216	143000	6262774	1842	1842	1842	1842	0
279	20240216	142900	6262774	1842	1842	1842	1842	0
280	20240216	142800	6262774	1842	1842	1842	1842	0
281	20240216	142700	6262774	1842	1842	1842	1842	0
282	20240216	142600	6262774	1842	1842	1842	1842	0
283	20240216	142500	6262774	1842	1842	1842	1842	0
284	20240216	142400	6262774	1842	1842	1842	1842	0
285	20240216	142300	6262774	1842	1842	1842	1842	0
286	20240216	142200	6262774	1842	1842	1842	1842	0
287	20240216	142100	6262774	1842	1842	1842	1842	0
288	20240216	142000	6262774	1842	1842	1842	1842	0
289	20240216	141900	6262774	1842	1842	1842	1842	0
290	20240216	141800	6262774	1842	1842	1842	1842	18
291	20240216	141700	6229618	1841	1841	1841	1841	2
292	20240216	141600	6225936	1841	1841	1841	1841	0
293	20240216	141500	6225936	1841	1841	1841	1841	0
294	20240216	141400	6225936	1841	1842	1842	1841	22
295	20240216	141300	6185430	1847	1847	1847	1847	0
296	20240216	141200	6185430	1847	1847	1847	1847	0
297	20240216	141100	6185430	1847	1847	1847	1847	0
298	20240216	141000	6185430	1847	1847	1847	1847	0
299	20240216	140900	6185430	1847	1847	1847	1847	0
300	20240216	140800	6185430	1847	1847	1847	1847	0
301	20240216	140700	6185430	1847	1847	1847	1847	0
302	20240216	140600	6185430	1847	1847	1847	1847	0
303	20240216	140500	6185430	1847	1847	1847	1847	0
304	20240216	140400	6185430	1847	1847	1847	1847	0
305	20240216	140300	6185430	1847	1847	1847	1847	0
306	20240216	140200	6185430	1847	1847	1847	1847	0
307	20240216	140100	6185430	1847	1847	1847	1847	0
308	20240216	140000	6185430	1847	1847	1847	1847	0
309	20240216	135900	6185430	1847	1847	1847	1847	0
310	20240216	135800	6185430	1847	1847	1847	1847	0
311	20240216	135700	6185430	1847	1847	1847	1847	0
312	20240216	135600	6185430	1847	1847	1847	1847	0
313	20240216	135500	6185430	1847	1847	1847	1847	0
314	20240216	135400	6185430	1847	1847	1847	1847	0
315	20240216	135300	6185430	1847	1847	1847	1847	0
316	20240216	135200	6185430	1847	1847	1847	1847	0
317	20240216	135100	6185430	1847	1847	1847	1847	0
318	20240216	135000	6185430	1847	1847	1847	1847	0
319	20240216	134900	6185430	1847	1847	1847	1847	0
320	20240216	134800	6185430	1847	1847	1847	1847	0
321	20240216	134700	6185430	1847	1847	1847	1847	0
322	20240216	134600	6185430	1847	1847	1847	1847	0
323	20240216	134500	6185430	1847	1847	1847	1847	4
324	20240216	134400	6178042	1847	1847	1847	1847	0
325	20240216	134300	6178042	1847	1847	1847	1847	0
326	20240216	134200	6178042	1847	1847	1847	1847	0
327	20240216	134100	6178042	1847	1847	1847	1847	0
328	20240216	134000	6178042	1847	1847	1847	1847	0
329	20240216	133900	6178042	1847	1847	1847	1847	0
330	20240216	133800	6178042	1847	1847	1847	1847	0
331	20240216	133700	6178042	1847	1847	1847	1847	0
332	20240216	133600	6178042	1847	1847	1847	1847	0
333	20240216	133500	6178042	1847	1847	1847	1847	0
334	20240216	133400	6178042	1847	1847	1847	1847	0
335	20240216	133300	6178042	1847	1847	1847	1847	0
336	20240216	133200	6178042	1847	1847	1847	1847	0
337	20240216	133100	6178042	1847	1847	1847	1847	0
338	20240216	133000	6178042	1847	1847	1847	1847	0
339	20240216	132900	6178042	1847	1847	1847	1847	0
340	20240216	132800	6178042	1847	1847	1847	1847	0
341	20240216	132700	6178042	1847	1847	1847	1847	0
342	20240216	132600	6178042	1847	1847	1847	1847	0
343	20240216	132500	6178042	1847	1847	1847	1847	0
344	20240216	132400	6178042	1847	1847	1847	1847	0
345	20240216	132300	6178042	1847	1847	1847	1847	0
346	20240216	132200	6178042	1847	1847	1847	1847	0
347	20240216	132100	6178042	1847	1847	1847	1847	0
348	20240216	132000	6178042	1847	1847	1847	1847	0
349	20240216	131900	6178042	1847	1847	1847	1847	0
350	20240216	131800	6178042	1847	1847	1847	1847	0
351	20240216	131700	6178042	1847	1847	1847	1847	0
352	20240216	131600	6178042	1847	1847	1847	1847	0
353	20240216	131500	6178042	1847	1846	1847	1846	6
354	20240216	131400	6166965	1826	1826	1826	1826	0
355	20240216	131300	6166965	1826	1826	1826	1826	0
356	20240216	131200	6166965	1826	1826	1826	1826	0
357	20240216	131100	6166965	1826	1826	1826	1826	0
358	20240216	131000	6166965	1826	1826	1826	1826	0
359	20240216	130900	6166965	1826	1826	1826	1826	0
360	20240216	130800	6166965	1826	1826	1826	1826	0
361	20240216	130700	6166965	1826	1826	1826	1826	0
362	20240216	130600	6166965	1826	1826	1826	1826	0
363	20240216	130500	6166965	1826	1826	1826	1826	0
364	20240216	130400	6166965	1826	1826	1826	1826	0
365	20240216	130300	6166965	1826	1826	1826	1826	0
366	20240216	130200	6166965	1826	1826	1826	1826	6
367	20240216	130100	6156009	1826	1826	1826	1826	0
368	20240216	130000	6156009	1826	1826	1826	1826	0
369	20240216	125900	6156009	1826	1826	1826	1826	0
370	20240216	125800	6156009	1826	1826	1826	1826	0
371	20240216	125700	6156009	1826	1826	1826	1826	0
372	20240216	125600	6156009	1826	1826	1826	1826	4
373	20240216	125500	6148705	1826	1826	1826	1826	0
374	20240216	125400	6148705	1826	1826	1826	1826	0
375	20240216	125300	6148705	1826	1826	1826	1826	0
376	20240216	125200	6148705	1826	1826	1826	1826	0
377	20240216	125100	6148705	1826	1826	1826	1826	0
378	20240216	125000	6148705	1826	1826	1826	1826	0
379	20240216	124900	6148705	1826	1826	1826	1826	0
380	20240216	124800	6148705	1826	1826	1826	1826	0
381	20240216	124700	6148705	1826	1826	1826	1826	0
382	20240216	124600	6148705	1826	1826	1826	1826	0
383	20240216	124500	6148705	1826	1826	1826	1826	0
384	20240216	124400	6148705	1826	1826	1826	1826	0
385	20240216	124300	6148705	1826	1826	1826	1826	0
386	20240216	124200	6148705	1826	1826	1826	1826	0
387	20240216	124100	6148705	1826	1826	1826	1826	0
388	20240216	124000	6148705	1826	1826	1826	1826	0
389	20240216	123900	6148705	1826	1826	1826	1826	0
390	20240216	123800	6148705	1826	1826	1826	1826	0
391	20240216	123700	6148705	1826	1826	1826	1826	0
392	20240216	123600	6148705	1826	1826	1826	1826	0
393	20240216	123500	6148705	1826	1826	1826	1826	0
394	20240216	123400	6148705	1826	1826	1826	1826	0
395	20240216	123300	6148705	1826	1826	1826	1826	0
396	20240216	123200	6148705	1826	1826	1826	1826	1
397	20240216	123100	6146879	1827	1827	1827	1827	0
398	20240216	123000	6146879	1827	1827	1827	1827	0
399	20240216	122900	6146879	1827	1827	1827	1827	0
400	20240216	122800	6146879	1827	1827	1827	1827	0
401	20240216	122700	6146879	1827	1827	1827	1827	1
402	20240216	122600	6145052	1847	1847	1847	1847	0
403	20240216	122500	6145052	1847	1847	1847	1847	0
404	20240216	122400	6145052	1847	1847	1847	1847	0
405	20240216	122300	6145052	1847	1846	1847	1846	5
406	20240216	122200	6135820	1824	1824	1824	1824	0
407	20240216	122100	6135820	1824	1824	1824	1824	0
408	20240216	122000	6135820	1824	1824	1824	1824	0
409	20240216	121900	6135820	1824	1824	1824	1824	0
410	20240216	121800	6135820	1824	1824	1824	1824	0
411	20240216	121700	6135820	1824	1824	1824	1824	0
412	20240216	121600	6135820	1824	1824	1824	1824	0
413	20240216	121500	6135820	1824	1824	1824	1824	0
414	20240216	121400	6135820	1824	1824	1824	1824	0
415	20240216	121300	6135820	1824	1824	1824	1824	1
416	20240216	121200	6133996	1846	1846	1846	1846	1
417	20240216	121100	6132150	1824	1824	1824	1824	0
418	20240216	121000	6132150	1824	1824	1824	1824	0
419	20240216	120900	6132150	1824	1824	1824	1824	0
420	20240216	120800	6132150	1824	1824	1824	1824	0
421	20240216	120700	6132150	1824	1824	1824	1824	0
422	20240216	120600	6132150	1824	1824	1824	1824	0
423	20240216	120500	6132150	1824	1824	1824	1824	0
424	20240216	120400	6132150	1824	1824	1824	1824	0
425	20240216	120300	6132150	1824	1824	1824	1824	0
426	20240216	120200	6132150	1824	1824	1824	1824	1
427	20240216	120100	6130326	1824	1824	1824	1824	0
428	20240216	120000	6130326	1824	1824	1824	1824	0
429	20240216	115900	6130326	1824	1824	1824	1824	0
430	20240216	115800	6130326	1824	1824	1824	1824	1
431	20240216	115700	6128502	1824	1824	1824	1824	0
432	20240216	115600	6128502	1824	1824	1824	1824	0
433	20240216	115500	6128502	1824	1824	1824	1824	0
434	20240216	115400	6128502	1824	1824	1824	1824	1
435	20240216	115300	6126678	1824	1824	1824	1824	0
436	20240216	115200	6126678	1824	1824	1824	1824	0
437	20240216	115100	6126678	1824	1824	1824	1824	0
438	20240216	115000	6126678	1824	1824	1824	1824	0
439	20240216	114900	6126678	1824	1835	1835	1824	5
440	20240216	114800	6117531	1847	1847	1847	1847	5
441	20240216	114700	6108296	1847	1847	1847	1847	0
442	20240216	114600	6108296	1847	1847	1847	1847	0
443	20240216	114500	6108296	1847	1847	1847	1847	0
444	20240216	114400	6108296	1847	1847	1847	1847	0
445	20240216	114300	6108296	1847	1847	1847	1847	0
446	20240216	114200	6108296	1847	1846	1847	1846	3
447	20240216	114100	6102757	1835	1835	1835	1835	0
448	20240216	114000	6102757	1835	1835	1835	1835	1
449	20240216	113900	6100922	1846	1846	1846	1846	8
450	20240216	113800	6086154	1830	1830	1830	1830	0
451	20240216	113700	6086154	1830	1830	1830	1830	0
452	20240216	113600	6086154	1830	1830	1830	1830	0
453	20240216	113500	6086154	1830	1830	1830	1830	0
454	20240216	113400	6086154	1830	1830	1830	1830	1
455	20240216	113300	6084324	1845	1845	1845	1845	0
456	20240216	113200	6084324	1845	1845	1845	1845	0
457	20240216	113100	6084324	1845	1845	1845	1845	0
458	20240216	113000	6084324	1845	1845	1845	1845	0
459	20240216	112900	6084324	1845	1845	1845	1845	0
460	20240216	112800	6084324	1845	1845	1845	1845	0
461	20240216	112700	6084324	1845	1845	1845	1845	0
462	20240216	112600	6084324	1845	1845	1845	1845	0
463	20240216	112500	6084324	1845	1845	1845	1845	0
464	20240216	112400	6084324	1845	1845	1845	1845	0
465	20240216	112300	6084324	1845	1845	1845	1845	0
466	20240216	112200	6084324	1845	1845	1845	1845	0
467	20240216	112100	6084324	1845	1845	1845	1845	0
468	20240216	112000	6084324	1845	1845	1845	1845	0
469	20240216	111900	6084324	1845	1845	1845	1845	0
470	20240216	111800	6084324	1845	1845	1845	1845	0
471	20240216	111700	6084324	1845	1845	1845	1845	0
472	20240216	111600	6084324	1845	1845	1845	1845	0
473	20240216	111500	6084324	1845	1845	1845	1845	0
474	20240216	111400	6084324	1845	1845	1845	1845	0
475	20240216	111300	6084324	1845	1845	1845	1845	0
476	20240216	111200	6084324	1845	1845	1845	1845	50
477	20240216	111100	5992074	1845	1845	1845	1845	0
478	20240216	111000	5992074	1845	1845	1845	1845	4
479	20240216	110900	5984694	1845	1845	1845	1845	19
480	20240216	110800	5949639	1845	1845	1845	1845	0
481	20240216	110700	5949639	1845	1845	1845	1845	0
482	20240216	110600	5949639	1845	1845	1845	1845	0
483	20240216	110500	5949639	1845	1845	1845	1845	0
484	20240216	110400	5949639	1845	1845	1845	1845	0
485	20240216	110300	5949639	1845	1845	1845	1845	0
486	20240216	110200	5949639	1845	1845	1845	1845	0
487	20240216	110100	5949639	1845	1838	1845	1835	14
488	20240216	110000	5923848	1838	1838	1838	1838	0
489	20240216	105900	5923848	1838	1837	1838	1837	172
490	20240216	105800	5607871	1833	1833	1833	1833	0
491	20240216	105700	5607871	1833	1833	1833	1833	0
492	20240216	105600	5607871	1833	1833	1833	1833	1
493	20240216	105500	5606038	1811	1811	1811	1811	0
494	20240216	105400	5606038	1811	1811	1811	1811	0
495	20240216	105300	5606038	1811	1811	1811	1811	0
496	20240216	105200	5606038	1811	1842	1842	1811	97
497	20240216	105100	5429377	1847	1847	1847	1847	0
498	20240216	105000	5429377	1847	1847	1847	1847	0
499	20240216	104900	5429377	1847	1847	1847	1847	0
500	20240216	104800	5429377	1847	1847	1847	1847	0
501	20240216	104700	5429377	1847	1847	1847	1840	113
502	20240216	104600	5221360	1847	1847	1847	1847	18
503	20240216	104500	5188114	1847	1848	1848	1847	9
504	20240216	104400	5171490	1847	1847	1847	1847	0
505	20240216	104300	5171490	1847	1847	1847	1847	36
506	20240216	104200	5104998	1847	1847	1847	1847	0
507	20240216	104100	5104998	1847	1847	1847	1847	0
508	20240216	104000	5104998	1847	1847	1847	1847	10
509	20240216	103900	5086528	1847	1847	1847	1847	10
510	20240216	103800	5068058	1847	1847	1847	1847	0
511	20240216	103700	5068058	1847	1847	1847	1847	10
512	20240216	103600	5049588	1847	1847	1847	1847	10
513	20240216	103500	5031118	1847	1847	1847	1847	10
514	20240216	103400	5012648	1850	1850	1850	1850	0
515	20240216	103300	5012648	1850	1850	1850	1850	0
516	20240216	103200	5012648	1850	1850	1850	1850	0
517	20240216	103100	5012648	1850	1850	1850	1850	0
518	20240216	103000	5012648	1850	1850	1850	1850	0
519	20240216	102900	5012648	1850	1850	1850	1850	0
520	20240216	102800	5012648	1850	1850	1850	1850	0
521	20240216	102700	5012648	1850	1850	1850	1850	0
522	20240216	102600	5012648	1850	1850	1850	1850	0
523	20240216	102500	5012648	1850	1850	1850	1850	1
524	20240216	102400	5010798	1851	1851	1851	1851	0
525	20240216	102300	5010798	1851	1851	1851	1851	0
526	20240216	102200	5010798	1851	1851	1851	1851	0
527	20240216	102100	5010798	1851	1851	1851	1851	0
528	20240216	102000	5010798	1851	1851	1851	1851	0
529	20240216	101900	5010798	1851	1851	1851	1851	20
530	20240216	101800	4973778	1850	1850	1850	1850	0
531	20240216	101700	4973778	1850	1850	1850	1850	0
532	20240216	101600	4973778	1850	1850	1850	1850	0
533	20240216	101500	4973778	1850	1850	1850	1850	0
534	20240216	101400	4973778	1850	1850	1850	1850	0
535	20240216	101300	4973778	1850	1850	1850	1850	0
536	20240216	101200	4973778	1850	1850	1850	1850	0
537	20240216	101100	4973778	1850	1850	1850	1850	0
538	20240216	101000	4973778	1850	1850	1850	1850	0
539	20240216	100900	4973778	1850	1850	1850	1850	0
540	20240216	100800	4973778	1850	1850	1850	1850	0
541	20240216	100700	4973778	1850	1850	1850	1850	0
542	20240216	100600	4973778	1850	1850	1850	1850	0
543	20240216	100500	4973778	1850	1850	1850	1850	0
544	20240216	100400	4973778	1850	1850	1850	1850	0
545	20240216	100300	4973778	1850	1850	1850	1850	0
546	20240216	100200	4973778	1850	1850	1850	1850	0
547	20240216	100100	4973778	1850	1850	1850	1850	0
548	20240216	100000	4973778	1850	1850	1850	1850	0
549	20240216	095900	4973778	1850	1850	1850	1850	0
550	20240216	095800	4973778	1850	1850	1850	1850	0
551	20240216	095700	4973778	1850	1850	1850	1850	0
552	20240216	095600	4973778	1850	1850	1850	1850	0
553	20240216	095500	4973778	1850	1850	1850	1850	0
554	20240216	095400	4973778	1850	1850	1850	1850	0
555	20240216	095300	4973778	1850	1850	1850	1850	0
556	20240216	095200	4973778	1850	1850	1850	1850	0
557	20240216	095100	4973778	1850	1850	1850	1850	10
558	20240216	095000	4955278	1847	1847	1847	1847	10
559	20240216	094900	4936808	1849	1849	1849	1849	0
560	20240216	094800	4936808	1849	1849	1849	1849	0
561	20240216	094700	4936808	1849	1849	1849	1849	0
562	20240216	094600	4936808	1849	1849	1849	1849	0
563	20240216	094500	4936808	1849	1849	1849	1849	0
564	20240216	094400	4936808	1849	1849	1849	1849	0
565	20240216	094300	4936808	1849	1849	1849	1849	0
566	20240216	094200	4936808	1849	1847	1849	1847	10
567	20240216	094100	4918322	1849	1849	1849	1849	40
568	20240216	094000	4844362	1852	1852	1852	1852	0
569	20240216	093900	4844362	1852	1852	1852	1852	0
570	20240216	093800	4844362	1852	1852	1852	1852	0
571	20240216	093700	4844362	1852	1852	1852	1852	0
572	20240216	093600	4844362	1852	1852	1852	1852	0
573	20240216	093500	4844362	1852	1852	1852	1852	0
574	20240216	093400	4844362	1852	1852	1852	1852	0
575	20240216	093300	4844362	1852	1852	1852	1852	0
576	20240216	093200	4844362	1852	1852	1852	1852	0
577	20240216	093100	4844362	1852	1852	1852	1852	0
578	20240216	093000	4844362	1852	1852	1852	1852	0
579	20240216	092900	4844362	1852	1852	1852	1852	0
580	20240216	092800	4844362	1852	1852	1852	1852	0
581	20240216	092700	4844362	1852	1852	1852	1852	0
582	20240216	092600	4844362	1852	1852	1852	1852	0
583	20240216	092500	4844362	1852	1852	1852	1852	0
584	20240216	092400	4844362	1852	1852	1852	1852	0
585	20240216	092300	4844362	1852	1852	1852	1852	18
586	20240216	092200	4811026	1852	1852	1852	1852	18
587	20240216	092100	4777690	1853	1853	1853	1853	0
588	20240216	092000	4777690	1853	1853	1853	1853	0
589	20240216	091900	4777690	1853	1853	1853	1853	0
590	20240216	091800	4777690	1853	1853	1853	1853	10
591	20240216	091700	4759160	1858	1858	1858	1858	30
592	20240216	091600	4703420	1850	1850	1850	1850	0
593	20240216	091500	4703420	1850	1850	1850	1850	6
594	20240216	091400	4692320	1850	1850	1850	1850	12
595	20240216	091300	4670120	1850	1850	1850	1850	18
596	20240216	091200	4636820	1867	1867	1867	1867	0
597	20240216	091100	4636820	1867	1867	1867	1867	72
598	20240216	091000	4502396	1867	1830	1867	1830	339
599	20240216	090900	3877623	1830	1830	1830	1830	18
600	20240216	090800	3844683	1819	1868	1868	1818	2065
601	20240216	090700	82540	1874	1874	1874	1874	30
602	20240216	090600	26320	1880	1880	1880	1880	0
603	20240216	090500	26320	1880	1880	1880	1880	0
604	20240216	090400	26320	1880	1880	1880	1880	5
605	20240216	090300	16920	1880	1880	1880	1880	0
606	20240216	090200	16920	1880	1880	1880	1880	3
607	20240216	090100	11280	1880	1880	1880	1880	0
608	20240216	090000	11280	1880	1880	1880	1880	6