KissMeData/032080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191200	26720330	1566	1566	1566	1566	230
3	20240215	191100	26720330	1566	1566	1566	1566	0
4	20240215	191000	26720330	1566	1566	1566	1566	0
5	20240215	190900	26720330	1566	1566	1566	1566	0
6	20240215	190800	26720330	1566	1566	1566	1566	0
7	20240215	190700	26720330	1566	1566	1566	1566	0
8	20240215	190600	26720330	1566	1566	1566	1566	0
9	20240215	190500	26720330	1566	1566	1566	1566	0
10	20240215	190400	26720330	1566	1566	1566	1566	0
11	20240215	190300	26720330	1566	1566	1566	1566	0
12	20240215	190200	26720330	1566	1566	1566	1566	0
13	20240215	190100	26720330	1566	1566	1566	1566	0
14	20240215	190000	26720330	1566	1566	1566	1566	0
15	20240215	185900	26720330	1566	1566	1566	1566	0
16	20240215	185800	26720330	1566	1566	1566	1566	0
17	20240215	185700	26720330	1566	1566	1566	1566	0
18	20240215	185600	26720330	1566	1566	1566	1566	0
19	20240215	185500	26720330	1566	1566	1566	1566	0
20	20240215	185400	26720330	1566	1566	1566	1566	0
21	20240215	185300	26720330	1566	1566	1566	1566	0
22	20240215	185200	26720330	1566	1566	1566	1566	0
23	20240215	185100	26720330	1566	1566	1566	1566	0
24	20240215	185000	26720330	1566	1566	1566	1566	0
25	20240215	184900	26720330	1566	1566	1566	1566	0
26	20240215	184800	26720330	1566	1566	1566	1566	0
27	20240215	184700	26720330	1566	1566	1566	1566	0
28	20240215	184600	26720330	1566	1566	1566	1566	0
29	20240215	184500	26720330	1566	1566	1566	1566	0
30	20240215	184400	26720330	1566	1566	1566	1566	0
31	20240215	184300	26720330	1566	1566	1566	1566	0
32	20240215	184200	26720330	1566	1566	1566	1566	230
33	20240215	184100	26720330	1566	1566	1566	1566	0
34	20240215	184000	26720330	1566	1566	1566	1566	0
35	20240215	183900	26720330	1566	1566	1566	1566	0
36	20240215	183800	26720330	1566	1566	1566	1566	0
37	20240215	183700	26720330	1566	1566	1566	1566	0
38	20240215	183600	26720330	1566	1566	1566	1566	0
39	20240215	183500	26720330	1566	1566	1566	1566	0
40	20240215	183400	26720330	1566	1566	1566	1566	0
41	20240215	183300	26720330	1566	1566	1566	1566	0
42	20240215	183200	26720330	1566	1566	1566	1566	0
43	20240215	183100	26720330	1566	1566	1566	1566	0
44	20240215	183000	26720330	1566	1566	1566	1566	0
45	20240215	182900	26720330	1566	1566	1566	1566	0
46	20240215	182800	26720330	1566	1566	1566	1566	0
47	20240215	182700	26720330	1566	1566	1566	1566	0
48	20240215	182600	26720330	1566	1566	1566	1566	0
49	20240215	182500	26720330	1566	1566	1566	1566	0
50	20240215	182400	26720330	1566	1566	1566	1566	0
51	20240215	182300	26720330	1566	1566	1566	1566	0
52	20240215	182200	26720330	1566	1566	1566	1566	0
53	20240215	182100	26720330	1566	1566	1566	1566	0
54	20240215	182000	26720330	1566	1566	1566	1566	0
55	20240215	181900	26720330	1566	1566	1566	1566	0
56	20240215	181800	26720330	1566	1566	1566	1566	0
57	20240215	181700	26720330	1566	1566	1566	1566	0
58	20240215	181600	26720330	1566	1566	1566	1566	0
59	20240215	181500	26720330	1566	1566	1566	1566	0
60	20240215	181400	26720330	1566	1566	1566	1566	0
61	20240215	181300	26720330	1566	1566	1566	1566	0
62	20240215	181200	26720330	1566	1566	1566	1566	230
63	20240215	181100	26720330	1566	1566	1566	1566	0
64	20240215	181000	26720330	1566	1566	1566	1566	0
65	20240215	180900	26720330	1566	1566	1566	1566	0
66	20240215	180800	26720330	1566	1566	1566	1566	0
67	20240215	180700	26720330	1566	1566	1566	1566	0
68	20240215	180600	26720330	1566	1566	1566	1566	0
69	20240215	180500	26720330	1566	1566	1566	1566	0
70	20240215	180400	26720330	1566	1566	1566	1566	0
71	20240215	180300	26720330	1566	1566	1566	1566	0
72	20240215	180200	26720330	1566	1566	1566	1566	0
73	20240215	180100	26720330	1566	1566	1566	1566	0
74	20240215	180000	26720330	1566	1566	1566	1566	0
75	20240215	175900	26720330	1566	1566	1566	1566	0
76	20240215	175800	26720330	1566	1566	1566	1566	0
77	20240215	175700	26720330	1566	1566	1566	1566	0
78	20240215	175600	26720330	1566	1566	1566	1566	0
79	20240215	175500	26720330	1566	1566	1566	1566	0
80	20240215	175400	26720330	1566	1566	1566	1566	0
81	20240215	175300	26720330	1566	1566	1566	1566	0
82	20240215	175200	26720330	1566	1566	1566	1566	0
83	20240215	175100	26720330	1566	1566	1566	1566	0
84	20240215	175000	26720330	1566	1566	1566	1566	0
85	20240215	174900	26720330	1566	1566	1566	1566	0
86	20240215	174800	26720330	1566	1566	1566	1566	0
87	20240215	174700	26720330	1566	1566	1566	1566	0
88	20240215	174600	26720330	1566	1566	1566	1566	0
89	20240215	174500	26720330	1566	1566	1566	1566	0
90	20240215	174400	26720330	1566	1566	1566	1566	0
91	20240215	174300	26720330	1566	1566	1566	1566	0
92	20240215	174200	26720330	1566	1566	1566	1566	230
93	20240215	174100	26720330	1566	1566	1566	1566	0
94	20240215	174000	26720330	1566	1566	1566	1566	0
95	20240215	173900	26720330	1566	1566	1566	1566	0
96	20240215	173800	26720330	1566	1566	1566	1566	0
97	20240215	173700	26720330	1566	1566	1566	1566	0
98	20240215	173600	26720330	1566	1566	1566	1566	0
99	20240215	173500	26720330	1566	1566	1566	1566	0
100	20240215	173400	26720330	1566	1566	1566	1566	0
101	20240215	173300	26720330	1566	1566	1566	1566	0
102	20240215	173200	26720330	1566	1566	1566	1566	0
103	20240215	173100	26720330	1566	1566	1566	1566	0
104	20240215	173000	26720330	1566	1566	1566	1566	0
105	20240215	172900	26720330	1566	1566	1566	1566	0
106	20240215	172800	26720330	1566	1566	1566	1566	0
107	20240215	172700	26720330	1566	1566	1566	1566	0
108	20240215	172600	26720330	1566	1566	1566	1566	0
109	20240215	172500	26720330	1566	1566	1566	1566	0
110	20240215	172400	26720330	1566	1566	1566	1566	0
111	20240215	172300	26720330	1566	1566	1566	1566	0
112	20240215	172200	26720330	1566	1566	1566	1566	0
113	20240215	172100	26720330	1566	1566	1566	1566	0
114	20240215	172000	26720330	1566	1566	1566	1566	0
115	20240215	171900	26720330	1566	1566	1566	1566	0
116	20240215	171800	26720330	1566	1566	1566	1566	0
117	20240215	171700	26720330	1566	1566	1566	1566	0
118	20240215	171600	26720330	1566	1566	1566	1566	0
119	20240215	171500	26720330	1566	1566	1566	1566	0
120	20240215	171400	26720330	1566	1566	1566	1566	0
121	20240215	171300	26720330	1566	1566	1566	1566	0
122	20240215	171200	26720330	1566	1566	1566	1566	230
123	20240215	171100	26720330	1566	1566	1566	1566	0
124	20240215	171000	26720330	1566	1566	1566	1566	0
125	20240215	170900	26720330	1566	1566	1566	1566	0
126	20240215	170800	26720330	1566	1566	1566	1566	0
127	20240215	170700	26720330	1566	1566	1566	1566	0
128	20240215	170600	26720330	1566	1566	1566	1566	0
129	20240215	170500	26720330	1566	1566	1566	1566	0
130	20240215	170400	26720330	1566	1566	1566	1566	0
131	20240215	170300	26720330	1566	1566	1566	1566	0
132	20240215	170200	26720330	1566	1566	1566	1566	0
133	20240215	170100	26720330	1566	1566	1566	1566	0
134	20240215	170000	26720330	1566	1566	1566	1566	0
135	20240215	165900	26720330	1566	1566	1566	1566	0
136	20240215	165800	26720330	1566	1566	1566	1566	0
137	20240215	165700	26720330	1566	1566	1566	1566	0
138	20240215	165600	26720330	1566	1566	1566	1566	0
139	20240215	165500	26720330	1566	1566	1566	1566	0
140	20240215	165400	26720330	1566	1566	1566	1566	0
141	20240215	165300	26720330	1566	1566	1566	1566	0
142	20240215	165200	26720330	1566	1566	1566	1566	0
143	20240215	165100	26720330	1566	1566	1566	1566	0
144	20240215	165000	26720330	1566	1566	1566	1566	0
145	20240215	164900	26720330	1566	1566	1566	1566	0
146	20240215	164800	26720330	1566	1566	1566	1566	0
147	20240215	164700	26720330	1566	1566	1566	1566	0
148	20240215	164600	26720330	1566	1566	1566	1566	0
149	20240215	164500	26720330	1566	1566	1566	1566	0
150	20240215	164400	26720330	1566	1566	1566	1566	0
151	20240215	164300	26720330	1566	1566	1566	1566	0
152	20240215	164200	26720330	1566	1566	1566	1566	230
153	20240215	164100	26720330	1566	1566	1566	1566	0
154	20240215	164000	26720330	1566	1566	1566	1566	0
155	20240215	163900	26720330	1566	1566	1566	1566	0
156	20240215	163800	26720330	1566	1566	1566	1566	0
157	20240215	163700	26720330	1566	1566	1566	1566	0
158	20240215	163600	26720330	1566	1566	1566	1566	0
159	20240215	163500	26720330	1566	1566	1566	1566	0
160	20240215	163400	26720330	1566	1566	1566	1566	0
161	20240215	163300	26720330	1566	1566	1566	1566	0
162	20240215	163200	26720330	1566	1566	1566	1566	0
163	20240215	163100	26720330	1566	1566	1566	1566	0
164	20240215	163000	26720330	1566	1566	1566	1566	0
165	20240215	162900	26720330	1566	1566	1566	1566	0
166	20240215	162800	26720330	1566	1566	1566	1566	0
167	20240215	162700	26720330	1566	1566	1566	1566	0
168	20240215	162600	26720330	1566	1566	1566	1566	0
169	20240215	162500	26720330	1566	1566	1566	1566	0
170	20240215	162400	26720330	1566	1566	1566	1566	0
171	20240215	162300	26720330	1566	1566	1566	1566	0
172	20240215	162200	26720330	1566	1566	1566	1566	0
173	20240215	162100	26720330	1566	1566	1566	1566	0
174	20240215	162000	26720330	1566	1566	1566	1566	0
175	20240215	161900	26720330	1566	1566	1566	1566	0
176	20240215	161800	26720330	1566	1566	1566	1566	0
177	20240215	161700	26720330	1566	1566	1566	1566	0
178	20240215	161600	26720330	1566	1566	1566	1566	0
179	20240215	161500	26720330	1566	1566	1566	1566	0
180	20240215	161400	26720330	1566	1566	1566	1566	0
181	20240215	161300	26720330	1566	1566	1566	1566	0
182	20240215	161200	26720330	1566	1566	1566	1566	230
183	20240215	161100	26720330	1566	1566	1566	1566	0
184	20240215	161000	26720330	1566	1566	1566	1566	0
185	20240215	160900	26720330	1566	1566	1566	1566	0
186	20240215	160800	26720330	1566	1566	1566	1566	0
187	20240215	160700	26720330	1566	1566	1566	1566	0
188	20240215	160600	26720330	1566	1566	1566	1566	0
189	20240215	160500	26720330	1566	1566	1566	1566	0
190	20240215	160400	26720330	1566	1566	1566	1566	0
191	20240215	160300	26720330	1566	1566	1566	1566	0
192	20240215	160200	26720330	1566	1566	1566	1566	0
193	20240215	160100	26720330	1566	1566	1566	1566	0
194	20240215	160000	26720330	1566	1566	1566	1566	0
195	20240215	155900	26720330	1566	1566	1566	1566	0
196	20240215	155800	26720330	1566	1566	1566	1566	0
197	20240215	155700	26720330	1566	1566	1566	1566	0
198	20240215	155600	26720330	1566	1566	1566	1566	0
199	20240215	155500	26720330	1566	1566	1566	1566	0
200	20240215	155400	26720330	1566	1566	1566	1566	0
201	20240215	155300	26720330	1566	1566	1566	1566	0
202	20240215	155200	26720330	1566	1566	1566	1566	0
203	20240215	155100	26720330	1566	1566	1566	1566	0
204	20240215	155000	26720330	1566	1566	1566	1566	0
205	20240215	154900	26720330	1566	1566	1566	1566	0
206	20240215	154800	26720330	1566	1566	1566	1566	0
207	20240215	154700	26720330	1566	1566	1566	1566	0
208	20240215	154600	26720330	1566	1566	1566	1566	0
209	20240215	154500	26720330	1566	1566	1566	1566	0
210	20240215	154400	26720330	1566	1566	1566	1566	0
211	20240215	154300	26720330	1566	1566	1566	1566	0
212	20240215	154200	26720330	1566	1566	1566	1566	230
213	20240215	154100	26720330	1566	1566	1566	1566	0
214	20240215	154000	26720330	1566	1566	1566	1566	0
215	20240215	153900	26720330	1566	1566	1566	1566	0
216	20240215	153800	26720330	1566	1566	1566	1566	0
217	20240215	153700	26720330	1566	1566	1566	1566	0
218	20240215	153600	26720330	1566	1566	1566	1566	0
219	20240215	153500	26720330	1566	1566	1566	1566	0
220	20240215	153400	26720330	1566	1566	1566	1566	0
221	20240215	153300	26720330	1566	1566	1566	1566	0
222	20240215	153200	26720330	1566	1566	1566	1566	0
223	20240215	153100	26720330	1566	1566	1566	1566	0
224	20240215	153000	26720330	1566	1566	1566	1566	230
225	20240215	152900	26360150	1565	1565	1565	1565	0
226	20240215	152800	26360150	1565	1565	1565	1565	0
227	20240215	152700	26360150	1565	1565	1565	1565	0
228	20240215	152600	26360150	1565	1565	1565	1565	0
229	20240215	152500	26360150	1565	1565	1565	1565	0
230	20240215	152400	26360150	1565	1565	1565	1565	0
231	20240215	152300	26360150	1565	1565	1565	1565	0
232	20240215	152200	26360150	1565	1565	1565	1565	0
233	20240215	152100	26360150	1565	1565	1565	1565	0
234	20240215	152000	26360150	1565	1565	1565	1565	0
235	20240215	151900	26360150	1565	1565	1565	1565	0
236	20240215	151800	26360150	1565	1565	1565	1565	0
237	20240215	151700	26360150	1565	1565	1565	1565	0
238	20240215	151600	26360150	1565	1565	1565	1565	0
239	20240215	151500	26360150	1565	1565	1565	1565	0
240	20240215	151400	26360150	1565	1565	1565	1565	2
241	20240215	151300	26357020	1565	1565	1565	1565	14
242	20240215	151200	26335110	1565	1565	1565	1565	47
243	20240215	151100	26261555	1565	1565	1565	1565	350
244	20240215	151000	25713805	1565	1565	1565	1565	0
245	20240215	150900	25713805	1565	1565	1565	1565	0
246	20240215	150800	25713805	1565	1565	1565	1565	0
247	20240215	150700	25713805	1565	1565	1565	1565	0
248	20240215	150600	25713805	1565	1565	1565	1565	0
249	20240215	150500	25713805	1565	1565	1565	1565	0
250	20240215	150400	25713805	1565	1565	1565	1565	0
251	20240215	150300	25713805	1565	1565	1565	1565	0
252	20240215	150200	25713805	1565	1565	1565	1565	0
253	20240215	150100	25713805	1565	1565	1565	1565	0
254	20240215	150000	25713805	1565	1565	1565	1565	0
255	20240215	145900	25713805	1565	1565	1565	1565	0
256	20240215	145800	25713805	1565	1565	1565	1565	0
257	20240215	145700	25713805	1565	1565	1565	1565	2
258	20240215	145600	25710675	1565	1565	1565	1565	0
259	20240215	145500	25710675	1565	1565	1565	1565	0
260	20240215	145400	25710675	1565	1565	1565	1565	0
261	20240215	145300	25710675	1565	1565	1565	1565	0
262	20240215	145200	25710675	1565	1565	1565	1565	0
263	20240215	145100	25710675	1565	1565	1565	1565	0
264	20240215	145000	25710675	1565	1565	1565	1565	0
265	20240215	144900	25710675	1565	1565	1565	1565	0
266	20240215	144800	25710675	1565	1565	1565	1565	0
267	20240215	144700	25710675	1565	1565	1565	1565	1
268	20240215	144600	25709110	1565	1565	1565	1565	0
269	20240215	144500	25709110	1565	1565	1565	1565	0
270	20240215	144400	25709110	1565	1565	1565	1565	1
271	20240215	144300	25707545	1565	1565	1565	1565	0
272	20240215	144200	25707545	1565	1565	1565	1565	0
273	20240215	144100	25707545	1565	1565	1565	1565	0
274	20240215	144000	25707545	1565	1565	1565	1565	0
275	20240215	143900	25707545	1565	1565	1565	1565	0
276	20240215	143800	25707545	1565	1565	1565	1565	0
277	20240215	143700	25707545	1565	1565	1565	1565	0
278	20240215	143600	25707545	1565	1565	1565	1565	0
279	20240215	143500	25707545	1565	1565	1565	1565	0
280	20240215	143400	25707545	1565	1565	1565	1565	0
281	20240215	143300	25707545	1565	1565	1565	1565	0
282	20240215	143200	25707545	1565	1565	1565	1565	0
283	20240215	143100	25707545	1565	1565	1565	1565	0
284	20240215	143000	25707545	1565	1565	1565	1565	0
285	20240215	142900	25707545	1565	1565	1565	1565	0
286	20240215	142800	25707545	1565	1565	1565	1565	0
287	20240215	142700	25707545	1565	1565	1565	1565	1
288	20240215	142600	25705980	1565	1565	1565	1565	0
289	20240215	142500	25705980	1565	1565	1565	1565	0
290	20240215	142400	25705980	1565	1565	1565	1565	0
291	20240215	142300	25705980	1565	1565	1565	1565	0
292	20240215	142200	25705980	1565	1565	1565	1565	0
293	20240215	142100	25705980	1565	1565	1565	1565	0
294	20240215	142000	25705980	1565	1565	1565	1565	1
295	20240215	141900	25704415	1565	1565	1565	1565	0
296	20240215	141800	25704415	1565	1565	1565	1565	0
297	20240215	141700	25704415	1565	1565	1565	1565	0
298	20240215	141600	25704415	1565	1565	1565	1565	0
299	20240215	141500	25704415	1565	1565	1565	1565	1
300	20240215	141400	25702850	1565	1565	1565	1565	0
301	20240215	141300	25702850	1565	1565	1565	1565	0
302	20240215	141200	25702850	1565	1565	1565	1565	0
303	20240215	141100	25702850	1565	1565	1565	1565	1
304	20240215	141000	25701285	1565	1565	1565	1565	0
305	20240215	140900	25701285	1565	1565	1565	1565	0
306	20240215	140800	25701285	1565	1565	1565	1565	0
307	20240215	140700	25701285	1565	1565	1565	1565	0
308	20240215	140600	25701285	1565	1565	1565	1565	0
309	20240215	140500	25701285	1565	1565	1565	1565	1
310	20240215	140400	25699720	1565	1565	1565	1565	0
311	20240215	140300	25699720	1565	1565	1565	1565	0
312	20240215	140200	25699720	1565	1565	1565	1565	0
313	20240215	140100	25699720	1565	1565	1565	1565	0
314	20240215	140000	25699720	1565	1565	1565	1565	0
315	20240215	135900	25699720	1565	1565	1565	1565	0
316	20240215	135800	25699720	1565	1565	1565	1565	0
317	20240215	135700	25699720	1565	1565	1565	1565	1
318	20240215	135600	25698155	1565	1565	1565	1565	0
319	20240215	135500	25698155	1565	1565	1565	1565	0
320	20240215	135400	25698155	1565	1565	1565	1565	0
321	20240215	135300	25698155	1565	1565	1565	1565	0
322	20240215	135200	25698155	1565	1565	1565	1565	0
323	20240215	135100	25698155	1565	1565	1565	1565	0
324	20240215	135000	25698155	1565	1565	1565	1565	0
325	20240215	134900	25698155	1565	1565	1565	1565	0
326	20240215	134800	25698155	1565	1565	1565	1565	1
327	20240215	134700	25696590	1565	1565	1565	1565	0
328	20240215	134600	25696590	1565	1565	1565	1565	1
329	20240215	134500	25695025	1565	1565	1565	1565	0
330	20240215	134400	25695025	1565	1565	1565	1565	0
331	20240215	134300	25695025	1565	1565	1565	1565	0
332	20240215	134200	25695025	1565	1565	1565	1565	0
333	20240215	134100	25695025	1565	1565	1565	1565	0
334	20240215	134000	25695025	1565	1565	1565	1565	0
335	20240215	133900	25695025	1565	1565	1565	1565	0
336	20240215	133800	25695025	1565	1565	1565	1565	0
337	20240215	133700	25695025	1565	1565	1565	1565	0
338	20240215	133600	25695025	1565	1565	1565	1565	0
339	20240215	133500	25695025	1565	1565	1565	1565	0
340	20240215	133400	25695025	1565	1565	1565	1565	1
341	20240215	133300	25693460	1565	1565	1565	1565	0
342	20240215	133200	25693460	1565	1565	1565	1565	0
343	20240215	133100	25693460	1565	1565	1565	1565	0
344	20240215	133000	25693460	1565	1565	1565	1565	0
345	20240215	132900	25693460	1565	1565	1565	1565	0
346	20240215	132800	25693460	1565	1565	1565	1565	0
347	20240215	132700	25693460	1565	1565	1565	1565	0
348	20240215	132600	25693460	1565	1565	1565	1565	0
349	20240215	132500	25693460	1565	1565	1565	1565	0
350	20240215	132400	25693460	1565	1565	1565	1565	0
351	20240215	132300	25693460	1565	1565	1565	1565	0
352	20240215	132200	25693460	1565	1565	1565	1565	0
353	20240215	132100	25693460	1565	1565	1565	1565	0
354	20240215	132000	25693460	1565	1565	1565	1565	0
355	20240215	131900	25693460	1565	1566	1566	1565	2
356	20240215	131800	25690329	1566	1566	1566	1566	1
357	20240215	131700	25688763	1559	1559	1559	1559	0
358	20240215	131600	25688763	1559	1559	1559	1559	0
359	20240215	131500	25688763	1559	1559	1559	1559	0
360	20240215	131400	25688763	1559	1559	1559	1559	0
361	20240215	131300	25688763	1559	1559	1559	1559	0
362	20240215	131200	25688763	1559	1559	1559	1559	0
363	20240215	131100	25688763	1559	1559	1559	1559	0
364	20240215	131000	25688763	1559	1559	1559	1559	0
365	20240215	130900	25688763	1559	1561	1561	1559	2545
366	20240215	130800	21718562	1560	1560	1560	1560	0
367	20240215	130700	21718562	1560	1560	1560	1560	0
368	20240215	130600	21718562	1560	1560	1560	1560	0
369	20240215	130500	21718562	1560	1563	1563	1560	843
370	20240215	130400	20402669	1563	1563	1563	1563	0
371	20240215	130300	20402669	1563	1563	1563	1563	0
372	20240215	130200	20402669	1563	1563	1563	1563	1
373	20240215	130100	20401106	1562	1562	1562	1562	0
374	20240215	130000	20401106	1562	1562	1562	1562	0
375	20240215	125900	20401106	1562	1563	1563	1562	300
376	20240215	125800	19932466	1568	1568	1568	1568	0
377	20240215	125700	19932466	1568	1568	1568	1568	0
378	20240215	125600	19932466	1568	1568	1568	1568	0
379	20240215	125500	19932466	1568	1568	1568	1568	0
380	20240215	125400	19932466	1568	1568	1568	1568	0
381	20240215	125300	19932466	1568	1568	1568	1568	0
382	20240215	125200	19932466	1568	1568	1568	1568	0
383	20240215	125100	19932466	1568	1568	1568	1568	0
384	20240215	125000	19932466	1568	1568	1568	1568	0
385	20240215	124900	19932466	1568	1568	1568	1568	0
386	20240215	124800	19932466	1568	1568	1568	1568	0
387	20240215	124700	19932466	1568	1568	1568	1568	0
388	20240215	124600	19932466	1568	1568	1568	1568	0
389	20240215	124500	19932466	1568	1568	1568	1568	0
390	20240215	124400	19932466	1568	1568	1568	1568	0
391	20240215	124300	19932466	1568	1568	1568	1568	0
392	20240215	124200	19932466	1568	1568	1568	1568	0
393	20240215	124100	19932466	1568	1568	1568	1568	0
394	20240215	124000	19932466	1568	1568	1568	1568	0
395	20240215	123900	19932466	1568	1568	1568	1568	0
396	20240215	123800	19932466	1568	1568	1568	1568	0
397	20240215	123700	19932466	1568	1568	1568	1568	0
398	20240215	123600	19932466	1568	1568	1568	1568	0
399	20240215	123500	19932466	1568	1568	1568	1568	0
400	20240215	123400	19932466	1568	1568	1568	1568	110
401	20240215	123300	19759986	1568	1568	1568	1568	0
402	20240215	123200	19759986	1568	1568	1568	1568	0
403	20240215	123100	19759986	1568	1568	1568	1568	0
404	20240215	123000	19759986	1568	1568	1568	1568	0
405	20240215	122900	19759986	1568	1568	1568	1568	0
406	20240215	122800	19759986	1568	1568	1568	1568	0
407	20240215	122700	19759986	1568	1568	1568	1568	0
408	20240215	122600	19759986	1568	1568	1568	1568	0
409	20240215	122500	19759986	1568	1568	1568	1568	0
410	20240215	122400	19759986	1568	1568	1568	1568	0
411	20240215	122300	19759986	1568	1568	1568	1568	1000
412	20240215	122200	18191986	1562	1562	1562	1562	0
413	20240215	122100	18191986	1562	1563	1563	1562	101
414	20240215	122000	18034223	1568	1568	1568	1568	0
415	20240215	121900	18034223	1568	1568	1568	1568	0
416	20240215	121800	18034223	1568	1568	1568	1568	0
417	20240215	121700	18034223	1568	1568	1568	1568	0
418	20240215	121600	18034223	1568	1568	1568	1568	0
419	20240215	121500	18034223	1568	1568	1568	1568	0
420	20240215	121400	18034223	1568	1568	1568	1568	0
421	20240215	121300	18034223	1568	1568	1568	1568	0
422	20240215	121200	18034223	1568	1568	1568	1568	0
423	20240215	121100	18034223	1568	1568	1568	1568	0
424	20240215	121000	18034223	1568	1568	1568	1568	0
425	20240215	120900	18034223	1568	1568	1568	1568	0
426	20240215	120800	18034223	1568	1568	1568	1568	0
427	20240215	120700	18034223	1568	1568	1568	1568	0
428	20240215	120600	18034223	1568	1568	1568	1568	0
429	20240215	120500	18034223	1568	1568	1568	1568	0
430	20240215	120400	18034223	1568	1568	1568	1568	0
431	20240215	120300	18034223	1568	1568	1568	1568	0
432	20240215	120200	18034223	1568	1568	1568	1568	0
433	20240215	120100	18034223	1568	1568	1568	1568	0
434	20240215	120000	18034223	1568	1568	1568	1568	0
435	20240215	115900	18034223	1568	1568	1568	1568	520
436	20240215	115800	17218863	1569	1569	1569	1569	0
437	20240215	115700	17218863	1569	1569	1569	1569	0
438	20240215	115600	17218863	1569	1569	1569	1569	0
439	20240215	115500	17218863	1569	1569	1569	1569	0
440	20240215	115400	17218863	1569	1569	1569	1569	0
441	20240215	115300	17218863	1569	1569	1569	1569	1
442	20240215	115200	17217294	1568	1568	1568	1568	0
443	20240215	115100	17217294	1568	1568	1568	1568	0
444	20240215	115000	17217294	1568	1568	1568	1568	0
445	20240215	114900	17217294	1568	1568	1568	1568	24
446	20240215	114800	17179662	1569	1569	1569	1569	0
447	20240215	114700	17179662	1569	1569	1569	1569	0
448	20240215	114600	17179662	1569	1569	1569	1569	0
449	20240215	114500	17179662	1569	1569	1569	1569	0
450	20240215	114400	17179662	1569	1569	1569	1569	0
451	20240215	114300	17179662	1569	1569	1569	1569	0
452	20240215	114200	17179662	1569	1569	1569	1569	0
453	20240215	114100	17179662	1569	1569	1569	1569	0
454	20240215	114000	17179662	1569	1569	1569	1569	0
455	20240215	113900	17179662	1569	1569	1569	1569	20
456	20240215	113800	17148282	1571	1571	1571	1571	0
457	20240215	113700	17148282	1571	1571	1571	1571	0
458	20240215	113600	17148282	1571	1571	1571	1571	0
459	20240215	113500	17148282	1571	1571	1571	1571	0
460	20240215	113400	17148282	1571	1571	1571	1571	0
461	20240215	113300	17148282	1571	1571	1571	1571	0
462	20240215	113200	17148282	1571	1571	1571	1571	0
463	20240215	113100	17148282	1571	1571	1571	1571	0
464	20240215	113000	17148282	1571	1571	1571	1571	0
465	20240215	112900	17148282	1571	1571	1571	1571	0
466	20240215	112800	17148282	1571	1571	1571	1571	0
467	20240215	112700	17148282	1571	1571	1571	1571	0
468	20240215	112600	17148282	1571	1571	1571	1571	2
469	20240215	112500	17145140	1571	1571	1571	1571	0
470	20240215	112400	17145140	1571	1571	1571	1571	0
471	20240215	112300	17145140	1571	1570	1571	1570	8
472	20240215	112200	17132579	1570	1570	1570	1570	2
473	20240215	112100	17129439	1570	1570	1570	1570	0
474	20240215	112000	17129439	1570	1570	1570	1570	0
475	20240215	111900	17129439	1570	1570	1570	1570	0
476	20240215	111800	17129439	1570	1570	1570	1570	0
477	20240215	111700	17129439	1570	1570	1570	1570	0
478	20240215	111600	17129439	1570	1570	1570	1570	0
479	20240215	111500	17129439	1570	1570	1570	1570	0
480	20240215	111400	17129439	1570	1570	1570	1570	0
481	20240215	111300	17129439	1570	1570	1570	1570	41
482	20240215	111200	17065069	1570	1570	1570	1570	0
483	20240215	111100	17065069	1570	1570	1570	1570	50
484	20240215	111000	16986569	1570	1570	1570	1570	258
485	20240215	110900	16581509	1569	1569	1569	1569	0
486	20240215	110800	16581509	1569	1569	1569	1569	40
487	20240215	110700	16518749	1568	1568	1568	1568	0
488	20240215	110600	16518749	1568	1568	1568	1568	0
489	20240215	110500	16518749	1568	1568	1568	1568	0
490	20240215	110400	16518749	1568	1568	1568	1568	142
491	20240215	110300	16296093	1568	1568	1568	1568	3
492	20240215	110200	16291389	1562	1565	1565	1562	4
493	20240215	110100	16285135	1566	1566	1566	1566	0
494	20240215	110000	16285135	1566	1566	1566	1566	0
495	20240215	105900	16285135	1566	1566	1566	1566	0
496	20240215	105800	16285135	1566	1566	1566	1566	0
497	20240215	105700	16285135	1566	1566	1566	1566	0
498	20240215	105600	16285135	1566	1566	1566	1566	0
499	20240215	105500	16285135	1566	1566	1566	1566	0
500	20240215	105400	16285135	1566	1566	1566	1566	0
501	20240215	105300	16285135	1566	1566	1566	1566	1
502	20240215	105200	16283569	1568	1568	1568	1568	0
503	20240215	105100	16283569	1568	1568	1568	1568	0
504	20240215	105000	16283569	1568	1568	1568	1568	0
505	20240215	104900	16283569	1568	1568	1568	1568	0
506	20240215	104800	16283569	1568	1568	1568	1568	1
507	20240215	104700	16282001	1567	1567	1567	1567	0
508	20240215	104600	16282001	1567	1567	1567	1567	0
509	20240215	104500	16282001	1567	1567	1567	1567	0
510	20240215	104400	16282001	1567	1567	1567	1567	0
511	20240215	104300	16282001	1567	1567	1567	1567	0
512	20240215	104200	16282001	1567	1567	1567	1567	0
513	20240215	104100	16282001	1567	1567	1567	1567	0
514	20240215	104000	16282001	1567	1567	1567	1567	0
515	20240215	103900	16282001	1567	1567	1567	1567	0
516	20240215	103800	16282001	1567	1567	1567	1567	0
517	20240215	103700	16282001	1567	1567	1567	1567	0
518	20240215	103600	16282001	1567	1567	1567	1567	1
519	20240215	103500	16280434	1562	1565	1565	1562	4
520	20240215	103400	16274180	1567	1567	1567	1567	0
521	20240215	103300	16274180	1567	1567	1567	1567	0
522	20240215	103200	16274180	1567	1567	1567	1567	1
523	20240215	103100	16272613	1560	1560	1560	1560	0
524	20240215	103000	16272613	1560	1560	1560	1560	0
525	20240215	102900	16272613	1560	1560	1560	1560	80
526	20240215	102800	16147813	1560	1560	1560	1560	0
527	20240215	102700	16147813	1560	1560	1560	1560	0
528	20240215	102600	16147813	1560	1560	1560	1560	49
529	20240215	102500	16071373	1560	1560	1560	1560	0
530	20240215	102400	16071373	1560	1560	1560	1560	0
531	20240215	102300	16071373	1560	1560	1560	1560	0
532	20240215	102200	16071373	1560	1560	1560	1560	0
533	20240215	102100	16071373	1560	1560	1560	1560	0
534	20240215	102000	16071373	1560	1560	1560	1560	0
535	20240215	101900	16071373	1560	1560	1560	1560	0
536	20240215	101800	16071373	1560	1560	1560	1560	0
537	20240215	101700	16071373	1560	1560	1560	1560	0
538	20240215	101600	16071373	1560	1560	1560	1560	0
539	20240215	101500	16071373	1560	1560	1560	1560	0
540	20240215	101400	16071373	1560	1560	1560	1560	0
541	20240215	101300	16071373	1560	1560	1560	1560	0
542	20240215	101200	16071373	1560	1560	1560	1560	0
543	20240215	101100	16071373	1560	1560	1560	1560	0
544	20240215	101000	16071373	1560	1560	1560	1560	0
545	20240215	100900	16071373	1560	1560	1560	1560	0
546	20240215	100800	16071373	1560	1560	1560	1560	0
547	20240215	100700	16071373	1560	1560	1560	1560	0
548	20240215	100600	16071373	1560	1560	1560	1560	0
549	20240215	100500	16071373	1560	1560	1560	1560	0
550	20240215	100400	16071373	1560	1560	1560	1560	0
551	20240215	100300	16071373	1560	1560	1560	1560	0
552	20240215	100200	16071373	1560	1560	1560	1560	0
553	20240215	100100	16071373	1560	1560	1560	1560	0
554	20240215	100000	16071373	1560	1560	1560	1560	0
555	20240215	095900	16071373	1560	1560	1560	1560	100
556	20240215	095800	15915373	1560	1560	1560	1560	0
557	20240215	095700	15915373	1560	1560	1560	1560	0
558	20240215	095600	15915373	1560	1560	1560	1560	0
559	20240215	095500	15915373	1560	1560	1560	1560	0
560	20240215	095400	15915373	1560	1560	1560	1560	675
561	20240215	095300	14862373	1560	1560	1560	1560	0
562	20240215	095200	14862373	1560	1560	1560	1560	0
563	20240215	095100	14862373	1560	1560	1560	1560	3000
564	20240215	095000	10182373	1559	1559	1559	1559	8
565	20240215	094900	10169901	1559	1559	1559	1559	0
566	20240215	094800	10169901	1559	1560	1560	1559	487
567	20240215	094700	9410188	1560	1560	1560	1560	20
568	20240215	094600	9378988	1571	1571	1571	1571	0
569	20240215	094500	9378988	1571	1571	1571	1571	0
570	20240215	094400	9378988	1571	1571	1571	1571	0
571	20240215	094300	9378988	1571	1571	1571	1571	0
572	20240215	094200	9378988	1571	1571	1571	1571	0
573	20240215	094100	9378988	1571	1571	1571	1571	0
574	20240215	094000	9378988	1571	1571	1571	1571	0
575	20240215	093900	9378988	1571	1571	1571	1571	5
576	20240215	093800	9371133	1571	1571	1571	1571	1
577	20240215	093700	9369562	1571	1571	1571	1571	0
578	20240215	093600	9369562	1571	1571	1571	1571	0
579	20240215	093500	9369562	1571	1571	1571	1571	0
580	20240215	093400	9369562	1571	1571	1571	1571	0
581	20240215	093300	9369562	1571	1560	1571	1560	414
582	20240215	093200	8720195	1559	1559	1559	1559	0
583	20240215	093100	8720195	1559	1559	1559	1559	0
584	20240215	093000	8720195	1559	1559	1559	1559	17
585	20240215	092900	8693692	1559	1559	1559	1559	311
586	20240215	092800	8208843	1559	1553	1559	1553	164
587	20240215	092700	7954127	1553	1553	1553	1553	0
588	20240215	092600	7954127	1553	1553	1553	1553	0
589	20240215	092500	7954127	1553	1553	1553	1553	0
590	20240215	092400	7954127	1553	1553	1553	1553	0
591	20240215	092300	7954127	1553	1553	1553	1553	0
592	20240215	092200	7954127	1553	1553	1553	1553	0
593	20240215	092100	7954127	1553	1553	1553	1553	86
594	20240215	092000	7820569	1553	1553	1553	1553	1007
595	20240215	091900	6256698	1553	1553	1553	1553	7
596	20240215	091800	6245827	1553	1553	1553	1553	148
597	20240215	091700	6015983	1553	1553	1553	1552	166
598	20240215	091600	5758233	1553	1554	1554	1553	144
599	20240215	091500	5534571	1554	1554	1554	1554	361
600	20240215	091400	4973577	1554	1554	1554	1554	0
601	20240215	091300	4973577	1554	1554	1554	1554	0
602	20240215	091200	4973577	1554	1554	1554	1554	0
603	20240215	091100	4973577	1554	1554	1554	1554	0
604	20240215	091000	4973577	1554	1554	1554	1554	0
605	20240215	090900	4973577	1554	1554	1554	1554	10
606	20240215	090800	4958037	1554	1554	1554	1554	0
607	20240215	090700	4958037	1554	1554	1554	1554	0
608	20240215	090600	4958037	1554	1554	1554	1553	653
609	20240215	090500	3943284	1554	1555	1555	1554	200
610	20240215	090400	3632473	1559	1559	1559	1559	0
611	20240215	090300	3632473	1559	1559	1559	1559	696
612	20240215	090200	2547409	1559	1557	1559	1557	150
613	20240215	090100	2313561	1550	1550	1550	1550	0
614	20240215	090000	2313561	1550	1552	1554	1550	1491