KissMeData/079650/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195000	8098254	1564	1564	1564	1564	501
3	20240216	194900	8098254	1564	1564	1564	1564	0
4	20240216	194800	8098254	1564	1564	1564	1564	0
5	20240216	194700	8098254	1564	1564	1564	1564	0
6	20240216	194600	8098254	1564	1564	1564	1564	0
7	20240216	194500	8098254	1564	1564	1564	1564	0
8	20240216	194400	8098254	1564	1564	1564	1564	0
9	20240216	194300	8098254	1564	1564	1564	1564	0
10	20240216	194200	8098254	1564	1564	1564	1564	0
11	20240216	194100	8098254	1564	1564	1564	1564	0
12	20240216	194000	8098254	1564	1564	1564	1564	0
13	20240216	193900	8098254	1564	1564	1564	1564	0
14	20240216	193800	8098254	1564	1564	1564	1564	0
15	20240216	193700	8098254	1564	1564	1564	1564	0
16	20240216	193600	8098254	1564	1564	1564	1564	0
17	20240216	193500	8098254	1564	1564	1564	1564	0
18	20240216	193400	8098254	1564	1564	1564	1564	0
19	20240216	193300	8098254	1564	1564	1564	1564	0
20	20240216	193200	8098254	1564	1564	1564	1564	0
21	20240216	193100	8098254	1564	1564	1564	1564	0
22	20240216	193000	8098254	1564	1564	1564	1564	0
23	20240216	192900	8098254	1564	1564	1564	1564	0
24	20240216	192800	8098254	1564	1564	1564	1564	0
25	20240216	192700	8098254	1564	1564	1564	1564	0
26	20240216	192600	8098254	1564	1564	1564	1564	0
27	20240216	192500	8098254	1564	1564	1564	1564	0
28	20240216	192400	8098254	1564	1564	1564	1564	0
29	20240216	192300	8098254	1564	1564	1564	1564	0
30	20240216	192200	8098254	1564	1564	1564	1564	0
31	20240216	192100	8098254	1564	1564	1564	1564	0
32	20240216	192000	8098254	1564	1564	1564	1564	501
33	20240216	191900	8098254	1564	1564	1564	1564	0
34	20240216	191800	8098254	1564	1564	1564	1564	0
35	20240216	191700	8098254	1564	1564	1564	1564	0
36	20240216	191600	8098254	1564	1564	1564	1564	0
37	20240216	191500	8098254	1564	1564	1564	1564	0
38	20240216	191400	8098254	1564	1564	1564	1564	0
39	20240216	191300	8098254	1564	1564	1564	1564	0
40	20240216	191200	8098254	1564	1564	1564	1564	0
41	20240216	191100	8098254	1564	1564	1564	1564	0
42	20240216	191000	8098254	1564	1564	1564	1564	0
43	20240216	190900	8098254	1564	1564	1564	1564	0
44	20240216	190800	8098254	1564	1564	1564	1564	0
45	20240216	190700	8098254	1564	1564	1564	1564	0
46	20240216	190600	8098254	1564	1564	1564	1564	0
47	20240216	190500	8098254	1564	1564	1564	1564	0
48	20240216	190400	8098254	1564	1564	1564	1564	0
49	20240216	190300	8098254	1564	1564	1564	1564	0
50	20240216	190200	8098254	1564	1564	1564	1564	0
51	20240216	190100	8098254	1564	1564	1564	1564	0
52	20240216	190000	8098254	1564	1564	1564	1564	0
53	20240216	185900	8098254	1564	1564	1564	1564	0
54	20240216	185800	8098254	1564	1564	1564	1564	0
55	20240216	185700	8098254	1564	1564	1564	1564	0
56	20240216	185600	8098254	1564	1564	1564	1564	0
57	20240216	185500	8098254	1564	1564	1564	1564	0
58	20240216	185400	8098254	1564	1564	1564	1564	0
59	20240216	185300	8098254	1564	1564	1564	1564	0
60	20240216	185200	8098254	1564	1564	1564	1564	0
61	20240216	185100	8098254	1564	1564	1564	1564	0
62	20240216	185000	8098254	1564	1564	1564	1564	501
63	20240216	184900	8098254	1564	1564	1564	1564	0
64	20240216	184800	8098254	1564	1564	1564	1564	0
65	20240216	184700	8098254	1564	1564	1564	1564	0
66	20240216	184600	8098254	1564	1564	1564	1564	0
67	20240216	184500	8098254	1564	1564	1564	1564	0
68	20240216	184400	8098254	1564	1564	1564	1564	0
69	20240216	184300	8098254	1564	1564	1564	1564	0
70	20240216	184200	8098254	1564	1564	1564	1564	0
71	20240216	184100	8098254	1564	1564	1564	1564	0
72	20240216	184000	8098254	1564	1564	1564	1564	0
73	20240216	183900	8098254	1564	1564	1564	1564	0
74	20240216	183800	8098254	1564	1564	1564	1564	0
75	20240216	183700	8098254	1564	1564	1564	1564	0
76	20240216	183600	8098254	1564	1564	1564	1564	0
77	20240216	183500	8098254	1564	1564	1564	1564	0
78	20240216	183400	8098254	1564	1564	1564	1564	0
79	20240216	183300	8098254	1564	1564	1564	1564	0
80	20240216	183200	8098254	1564	1564	1564	1564	0
81	20240216	183100	8098254	1564	1564	1564	1564	0
82	20240216	183000	8098254	1564	1564	1564	1564	0
83	20240216	182900	8098254	1564	1564	1564	1564	0
84	20240216	182800	8098254	1564	1564	1564	1564	0
85	20240216	182700	8098254	1564	1564	1564	1564	0
86	20240216	182600	8098254	1564	1564	1564	1564	0
87	20240216	182500	8098254	1564	1564	1564	1564	0
88	20240216	182400	8098254	1564	1564	1564	1564	0
89	20240216	182300	8098254	1564	1564	1564	1564	0
90	20240216	182200	8098254	1564	1564	1564	1564	0
91	20240216	182100	8098254	1564	1564	1564	1564	0
92	20240216	182000	8098254	1564	1564	1564	1564	501
93	20240216	181900	8098254	1564	1564	1564	1564	0
94	20240216	181800	8098254	1564	1564	1564	1564	0
95	20240216	181700	8098254	1564	1564	1564	1564	0
96	20240216	181600	8098254	1564	1564	1564	1564	0
97	20240216	181500	8098254	1564	1564	1564	1564	0
98	20240216	181400	8098254	1564	1564	1564	1564	0
99	20240216	181300	8098254	1564	1564	1564	1564	0
100	20240216	181200	8098254	1564	1564	1564	1564	0
101	20240216	181100	8098254	1564	1564	1564	1564	0
102	20240216	181000	8098254	1564	1564	1564	1564	0
103	20240216	180900	8098254	1564	1564	1564	1564	0
104	20240216	180800	8098254	1564	1564	1564	1564	0
105	20240216	180700	8098254	1564	1564	1564	1564	0
106	20240216	180600	8098254	1564	1564	1564	1564	0
107	20240216	180500	8098254	1564	1564	1564	1564	0
108	20240216	180400	8098254	1564	1564	1564	1564	0
109	20240216	180300	8098254	1564	1564	1564	1564	0
110	20240216	180200	8098254	1564	1564	1564	1564	0
111	20240216	180100	8098254	1564	1564	1564	1564	0
112	20240216	180000	8098254	1564	1564	1564	1564	0
113	20240216	175900	8098254	1564	1564	1564	1564	0
114	20240216	175800	8098254	1564	1564	1564	1564	0
115	20240216	175700	8098254	1564	1564	1564	1564	0
116	20240216	175600	8098254	1564	1564	1564	1564	0
117	20240216	175500	8098254	1564	1564	1564	1564	0
118	20240216	175400	8098254	1564	1564	1564	1564	0
119	20240216	175300	8098254	1564	1564	1564	1564	0
120	20240216	175200	8098254	1564	1564	1564	1564	0
121	20240216	175100	8098254	1564	1564	1564	1564	0
122	20240216	175000	8098254	1564	1564	1564	1564	501
123	20240216	174900	8098254	1564	1564	1564	1564	0
124	20240216	174800	8098254	1564	1564	1564	1564	0
125	20240216	174700	8098254	1564	1564	1564	1564	0
126	20240216	174600	8098254	1564	1564	1564	1564	0
127	20240216	174500	8098254	1564	1564	1564	1564	0
128	20240216	174400	8098254	1564	1564	1564	1564	0
129	20240216	174300	8098254	1564	1564	1564	1564	0
130	20240216	174200	8098254	1564	1564	1564	1564	0
131	20240216	174100	8098254	1564	1564	1564	1564	0
132	20240216	174000	8098254	1564	1564	1564	1564	0
133	20240216	173900	8098254	1564	1564	1564	1564	0
134	20240216	173800	8098254	1564	1564	1564	1564	0
135	20240216	173700	8098254	1564	1564	1564	1564	0
136	20240216	173600	8098254	1564	1564	1564	1564	0
137	20240216	173500	8098254	1564	1564	1564	1564	0
138	20240216	173400	8098254	1564	1564	1564	1564	0
139	20240216	173300	8098254	1564	1564	1564	1564	0
140	20240216	173200	8098254	1564	1564	1564	1564	0
141	20240216	173100	8098254	1564	1564	1564	1564	0
142	20240216	173000	8098254	1564	1564	1564	1564	0
143	20240216	172900	8098254	1564	1564	1564	1564	0
144	20240216	172800	8098254	1564	1564	1564	1564	0
145	20240216	172700	8098254	1564	1564	1564	1564	0
146	20240216	172600	8098254	1564	1564	1564	1564	0
147	20240216	172500	8098254	1564	1564	1564	1564	0
148	20240216	172400	8098254	1564	1564	1564	1564	0
149	20240216	172300	8098254	1564	1564	1564	1564	0
150	20240216	172200	8098254	1564	1564	1564	1564	0
151	20240216	172100	8098254	1564	1564	1564	1564	0
152	20240216	172000	8098254	1564	1564	1564	1564	501
153	20240216	171900	8098254	1564	1564	1564	1564	0
154	20240216	171800	8098254	1564	1564	1564	1564	0
155	20240216	171700	8098254	1564	1564	1564	1564	0
156	20240216	171600	8098254	1564	1564	1564	1564	0
157	20240216	171500	8098254	1564	1564	1564	1564	0
158	20240216	171400	8098254	1564	1564	1564	1564	0
159	20240216	171300	8098254	1564	1564	1564	1564	0
160	20240216	171200	8098254	1564	1564	1564	1564	0
161	20240216	171100	8098254	1564	1564	1564	1564	0
162	20240216	171000	8098254	1564	1564	1564	1564	0
163	20240216	170900	8098254	1564	1564	1564	1564	0
164	20240216	170800	8098254	1564	1564	1564	1564	0
165	20240216	170700	8098254	1564	1564	1564	1564	0
166	20240216	170600	8098254	1564	1564	1564	1564	0
167	20240216	170500	8098254	1564	1564	1564	1564	0
168	20240216	170400	8098254	1564	1564	1564	1564	0
169	20240216	170300	8098254	1564	1564	1564	1564	0
170	20240216	170200	8098254	1564	1564	1564	1564	0
171	20240216	170100	8098254	1564	1564	1564	1564	0
172	20240216	170000	8098254	1564	1564	1564	1564	0
173	20240216	165900	8098254	1564	1564	1564	1564	0
174	20240216	165800	8098254	1564	1564	1564	1564	0
175	20240216	165700	8098254	1564	1564	1564	1564	0
176	20240216	165600	8098254	1564	1564	1564	1564	0
177	20240216	165500	8098254	1564	1564	1564	1564	0
178	20240216	165400	8098254	1564	1564	1564	1564	0
179	20240216	165300	8098254	1564	1564	1564	1564	0
180	20240216	165200	8098254	1564	1564	1564	1564	0
181	20240216	165100	8098254	1564	1564	1564	1564	0
182	20240216	165000	8098254	1564	1564	1564	1564	501
183	20240216	164900	8098254	1564	1564	1564	1564	0
184	20240216	164800	8098254	1564	1564	1564	1564	0
185	20240216	164700	8098254	1564	1564	1564	1564	0
186	20240216	164600	8098254	1564	1564	1564	1564	0
187	20240216	164500	8098254	1564	1564	1564	1564	0
188	20240216	164400	8098254	1564	1564	1564	1564	0
189	20240216	164300	8098254	1564	1564	1564	1564	0
190	20240216	164200	8098254	1564	1564	1564	1564	0
191	20240216	164100	8098254	1564	1564	1564	1564	0
192	20240216	164000	8098254	1564	1564	1564	1564	0
193	20240216	163900	8098254	1564	1564	1564	1564	0
194	20240216	163800	8098254	1564	1564	1564	1564	0
195	20240216	163700	8098254	1564	1564	1564	1564	0
196	20240216	163600	8098254	1564	1564	1564	1564	0
197	20240216	163500	8098254	1564	1564	1564	1564	0
198	20240216	163400	8098254	1564	1564	1564	1564	0
199	20240216	163300	8098254	1564	1564	1564	1564	0
200	20240216	163200	8098254	1564	1564	1564	1564	0
201	20240216	163100	8098254	1564	1564	1564	1564	0
202	20240216	163000	8098254	1564	1564	1564	1564	0
203	20240216	162900	8098254	1564	1564	1564	1564	0
204	20240216	162800	8098254	1564	1564	1564	1564	0
205	20240216	162700	8098254	1564	1564	1564	1564	0
206	20240216	162600	8098254	1564	1564	1564	1564	0
207	20240216	162500	8098254	1564	1564	1564	1564	0
208	20240216	162400	8098254	1564	1564	1564	1564	0
209	20240216	162300	8098254	1564	1564	1564	1564	0
210	20240216	162200	8098254	1564	1564	1564	1564	0
211	20240216	162100	8098254	1564	1564	1564	1564	0
212	20240216	162000	8098254	1564	1564	1564	1564	501
213	20240216	161900	8098254	1564	1564	1564	1564	0
214	20240216	161800	8098254	1564	1564	1564	1564	0
215	20240216	161700	8098254	1564	1564	1564	1564	0
216	20240216	161600	8098254	1564	1564	1564	1564	0
217	20240216	161500	8098254	1564	1564	1564	1564	0
218	20240216	161400	8098254	1564	1564	1564	1564	0
219	20240216	161300	8098254	1564	1564	1564	1564	0
220	20240216	161200	8098254	1564	1564	1564	1564	0
221	20240216	161100	8098254	1564	1564	1564	1564	0
222	20240216	161000	8098254	1564	1564	1564	1564	0
223	20240216	160900	8098254	1564	1564	1564	1564	0
224	20240216	160800	8098254	1564	1564	1564	1564	0
225	20240216	160700	8098254	1564	1564	1564	1564	0
226	20240216	160600	8098254	1564	1564	1564	1564	0
227	20240216	160500	8098254	1564	1564	1564	1564	0
228	20240216	160400	8098254	1564	1564	1564	1564	0
229	20240216	160300	8098254	1564	1564	1564	1564	0
230	20240216	160200	8098254	1564	1564	1564	1564	0
231	20240216	160100	8098254	1564	1564	1564	1564	0
232	20240216	160000	8098254	1564	1564	1564	1564	0
233	20240216	155900	8098254	1564	1564	1564	1564	0
234	20240216	155800	8098254	1564	1564	1564	1564	0
235	20240216	155700	8098254	1564	1564	1564	1564	0
236	20240216	155600	8098254	1564	1564	1564	1564	0
237	20240216	155500	8098254	1564	1564	1564	1564	0
238	20240216	155400	8098254	1564	1564	1564	1564	0
239	20240216	155300	8098254	1564	1564	1564	1564	0
240	20240216	155200	8098254	1564	1564	1564	1564	0
241	20240216	155100	8098254	1564	1564	1564	1564	0
242	20240216	155000	8098254	1564	1564	1564	1564	501
243	20240216	154900	8098254	1564	1564	1564	1564	0
244	20240216	154800	8098254	1564	1564	1564	1564	0
245	20240216	154700	8098254	1564	1564	1564	1564	0
246	20240216	154600	8098254	1564	1564	1564	1564	0
247	20240216	154500	8098254	1564	1564	1564	1564	0
248	20240216	154400	8098254	1564	1564	1564	1564	0
249	20240216	154300	8098254	1564	1564	1564	1564	0
250	20240216	154200	8098254	1564	1564	1564	1564	0
251	20240216	154100	8098254	1564	1564	1564	1564	0
252	20240216	154000	8098254	1564	1564	1564	1564	0
253	20240216	153900	8098254	1564	1564	1564	1564	0
254	20240216	153800	8098254	1564	1564	1564	1564	0
255	20240216	153700	8098254	1564	1564	1564	1564	0
256	20240216	153600	8098254	1564	1564	1564	1564	0
257	20240216	153500	8098254	1564	1564	1564	1564	0
258	20240216	153400	8098254	1564	1564	1564	1564	0
259	20240216	153300	8098254	1564	1564	1564	1564	0
260	20240216	153200	8098254	1564	1564	1564	1564	0
261	20240216	153100	8098254	1564	1564	1564	1564	0
262	20240216	153000	8098254	1564	1564	1564	1564	501
263	20240216	152900	7314690	1559	1559	1559	1559	0
264	20240216	152800	7314690	1559	1559	1559	1559	0
265	20240216	152700	7314690	1559	1559	1559	1559	0
266	20240216	152600	7314690	1559	1559	1559	1559	0
267	20240216	152500	7314690	1559	1559	1559	1559	0
268	20240216	152400	7314690	1559	1559	1559	1559	0
269	20240216	152300	7314690	1559	1559	1559	1559	0
270	20240216	152200	7314690	1559	1559	1559	1559	0
271	20240216	152100	7314690	1559	1559	1559	1559	0
272	20240216	152000	7314690	1559	1559	1559	1559	0
273	20240216	151900	7314690	1559	1559	1559	1559	0
274	20240216	151800	7314690	1559	1545	1559	1542	107
275	20240216	151700	7149595	1557	1557	1557	1557	47
276	20240216	151600	7076416	1559	1559	1559	1559	34
277	20240216	151500	7023410	1561	1561	1561	1561	0
278	20240216	151400	7023410	1561	1561	1561	1561	0
279	20240216	151300	7023410	1561	1561	1561	1561	15
280	20240216	151200	6999995	1561	1561	1561	1561	0
281	20240216	151100	6999995	1561	1561	1561	1561	383
282	20240216	151000	6402132	1561	1561	1561	1561	0
283	20240216	150900	6402132	1561	1561	1561	1561	130
284	20240216	150800	6199202	1561	1561	1561	1561	1
285	20240216	150700	6197641	1561	1561	1561	1561	0
286	20240216	150600	6197641	1561	1561	1561	1561	0
287	20240216	150500	6197641	1561	1561	1561	1561	0
288	20240216	150400	6197641	1561	1561	1561	1561	0
289	20240216	150300	6197641	1561	1561	1561	1561	0
290	20240216	150200	6197641	1561	1561	1561	1561	0
291	20240216	150100	6197641	1561	1561	1561	1561	0
292	20240216	150000	6197641	1561	1561	1561	1561	0
293	20240216	145900	6197641	1561	1561	1561	1561	0
294	20240216	145800	6197641	1561	1561	1561	1561	0
295	20240216	145700	6197641	1561	1561	1561	1561	0
296	20240216	145600	6197641	1561	1561	1561	1561	0
297	20240216	145500	6197641	1561	1561	1561	1561	0
298	20240216	145400	6197641	1561	1561	1561	1561	0
299	20240216	145300	6197641	1561	1561	1561	1561	0
300	20240216	145200	6197641	1561	1561	1561	1561	0
301	20240216	145100	6197641	1561	1562	1562	1561	334
302	20240216	145000	5676264	1564	1564	1564	1564	0
303	20240216	144900	5676264	1564	1564	1564	1564	0
304	20240216	144800	5676264	1564	1564	1564	1564	0
305	20240216	144700	5676264	1564	1564	1564	1564	0
306	20240216	144600	5676264	1564	1564	1564	1564	0
307	20240216	144500	5676264	1564	1564	1564	1564	0
308	20240216	144400	5676264	1564	1564	1564	1564	0
309	20240216	144300	5676264	1564	1564	1564	1564	0
310	20240216	144200	5676264	1564	1564	1564	1564	0
311	20240216	144100	5676264	1564	1564	1564	1564	0
312	20240216	144000	5676264	1564	1564	1564	1564	0
313	20240216	143900	5676264	1564	1564	1564	1564	0
314	20240216	143800	5676264	1564	1564	1564	1564	0
315	20240216	143700	5676264	1564	1564	1564	1564	0
316	20240216	143600	5676264	1564	1564	1564	1564	0
317	20240216	143500	5676264	1564	1564	1564	1564	0
318	20240216	143400	5676264	1564	1564	1564	1564	0
319	20240216	143300	5676264	1564	1564	1564	1564	0
320	20240216	143200	5676264	1564	1564	1564	1564	0
321	20240216	143100	5676264	1564	1564	1564	1564	0
322	20240216	143000	5676264	1564	1564	1564	1564	0
323	20240216	142900	5676264	1564	1564	1564	1564	0
324	20240216	142800	5676264	1564	1564	1564	1564	0
325	20240216	142700	5676264	1564	1564	1564	1564	0
326	20240216	142600	5676264	1564	1564	1564	1564	0
327	20240216	142500	5676264	1564	1564	1564	1564	0
328	20240216	142400	5676264	1564	1564	1564	1564	0
329	20240216	142300	5676264	1564	1564	1564	1564	0
330	20240216	142200	5676264	1564	1564	1564	1564	0
331	20240216	142100	5676264	1564	1564	1564	1564	0
332	20240216	142000	5676264	1564	1564	1564	1564	0
333	20240216	141900	5676264	1564	1564	1564	1564	0
334	20240216	141800	5676264	1564	1564	1564	1564	0
335	20240216	141700	5676264	1564	1564	1564	1564	0
336	20240216	141600	5676264	1564	1564	1564	1564	0
337	20240216	141500	5676264	1564	1564	1564	1564	0
338	20240216	141400	5676264	1564	1564	1564	1564	0
339	20240216	141300	5676264	1564	1564	1564	1564	0
340	20240216	141200	5676264	1564	1564	1564	1564	0
341	20240216	141100	5676264	1564	1564	1564	1564	0
342	20240216	141000	5676264	1564	1564	1564	1564	0
343	20240216	140900	5676264	1564	1564	1564	1564	0
344	20240216	140800	5676264	1564	1564	1564	1564	0
345	20240216	140700	5676264	1564	1564	1564	1564	0
346	20240216	140600	5676264	1564	1564	1564	1564	0
347	20240216	140500	5676264	1564	1564	1564	1564	0
348	20240216	140400	5676264	1564	1564	1564	1564	0
349	20240216	140300	5676264	1564	1564	1564	1564	0
350	20240216	140200	5676264	1564	1564	1564	1564	0
351	20240216	140100	5676264	1564	1564	1564	1564	0
352	20240216	140000	5676264	1564	1564	1564	1564	0
353	20240216	135900	5676264	1564	1564	1564	1564	0
354	20240216	135800	5676264	1564	1564	1564	1564	0
355	20240216	135700	5676264	1564	1564	1564	1564	0
356	20240216	135600	5676264	1564	1564	1564	1564	0
357	20240216	135500	5676264	1564	1564	1564	1564	0
358	20240216	135400	5676264	1564	1564	1564	1564	0
359	20240216	135300	5676264	1564	1564	1564	1564	0
360	20240216	135200	5676264	1564	1564	1564	1564	0
361	20240216	135100	5676264	1564	1564	1564	1564	0
362	20240216	135000	5676264	1564	1564	1564	1564	31
363	20240216	134900	5627780	1564	1564	1564	1564	0
364	20240216	134800	5627780	1564	1564	1564	1564	0
365	20240216	134700	5627780	1564	1564	1564	1564	0
366	20240216	134600	5627780	1564	1564	1564	1564	0
367	20240216	134500	5627780	1564	1564	1564	1564	0
368	20240216	134400	5627780	1564	1564	1564	1564	0
369	20240216	134300	5627780	1564	1564	1564	1564	0
370	20240216	134200	5627780	1564	1564	1564	1564	0
371	20240216	134100	5627780	1564	1564	1564	1564	0
372	20240216	134000	5627780	1564	1564	1564	1564	0
373	20240216	133900	5627780	1564	1564	1564	1564	0
374	20240216	133800	5627780	1564	1564	1564	1564	0
375	20240216	133700	5627780	1564	1564	1564	1564	0
376	20240216	133600	5627780	1564	1564	1564	1564	0
377	20240216	133500	5627780	1564	1564	1564	1564	0
378	20240216	133400	5627780	1564	1564	1564	1564	0
379	20240216	133300	5627780	1564	1564	1564	1564	0
380	20240216	133200	5627780	1564	1564	1564	1564	0
381	20240216	133100	5627780	1564	1564	1564	1564	0
382	20240216	133000	5627780	1564	1564	1564	1564	0
383	20240216	132900	5627780	1564	1564	1564	1564	0
384	20240216	132800	5627780	1564	1564	1564	1564	0
385	20240216	132700	5627780	1564	1564	1564	1564	0
386	20240216	132600	5627780	1564	1564	1564	1564	0
387	20240216	132500	5627780	1564	1564	1564	1564	0
388	20240216	132400	5627780	1564	1564	1564	1564	0
389	20240216	132300	5627780	1564	1564	1564	1564	0
390	20240216	132200	5627780	1564	1564	1564	1564	0
391	20240216	132100	5627780	1564	1564	1564	1564	0
392	20240216	132000	5627780	1564	1564	1564	1564	0
393	20240216	131900	5627780	1564	1564	1564	1564	0
394	20240216	131800	5627780	1564	1564	1564	1564	0
395	20240216	131700	5627780	1564	1564	1564	1564	0
396	20240216	131600	5627780	1564	1564	1564	1564	0
397	20240216	131500	5627780	1564	1564	1564	1564	0
398	20240216	131400	5627780	1564	1564	1564	1564	0
399	20240216	131300	5627780	1564	1564	1564	1564	0
400	20240216	131200	5627780	1564	1564	1564	1564	0
401	20240216	131100	5627780	1564	1564	1564	1564	0
402	20240216	131000	5627780	1564	1564	1564	1564	0
403	20240216	130900	5627780	1564	1564	1564	1564	0
404	20240216	130800	5627780	1564	1564	1564	1564	0
405	20240216	130700	5627780	1564	1561	1564	1561	35
406	20240216	130600	5573085	1561	1561	1561	1561	0
407	20240216	130500	5573085	1561	1561	1561	1561	5
408	20240216	130400	5565280	1561	1561	1561	1561	12
409	20240216	130300	5546548	1561	1561	1561	1561	100
410	20240216	130200	5390448	1561	1562	1562	1561	100
411	20240216	130100	5234301	1562	1562	1562	1562	0
412	20240216	130000	5234301	1562	1562	1562	1562	100
413	20240216	125900	5078101	1562	1562	1562	1562	10
414	20240216	125800	5062481	1564	1564	1564	1564	0
415	20240216	125700	5062481	1564	1564	1564	1564	0
416	20240216	125600	5062481	1564	1564	1564	1564	0
417	20240216	125500	5062481	1564	1564	1564	1564	0
418	20240216	125400	5062481	1564	1564	1564	1564	0
419	20240216	125300	5062481	1564	1564	1564	1564	0
420	20240216	125200	5062481	1564	1564	1564	1564	0
421	20240216	125100	5062481	1564	1564	1564	1564	0
422	20240216	125000	5062481	1564	1564	1564	1564	0
423	20240216	124900	5062481	1564	1564	1564	1564	0
424	20240216	124800	5062481	1564	1564	1564	1564	0
425	20240216	124700	5062481	1564	1564	1564	1564	0
426	20240216	124600	5062481	1564	1564	1564	1564	0
427	20240216	124500	5062481	1564	1564	1564	1564	0
428	20240216	124400	5062481	1564	1564	1564	1564	0
429	20240216	124300	5062481	1564	1564	1564	1564	0
430	20240216	124200	5062481	1564	1564	1564	1564	1
431	20240216	124100	5060917	1561	1561	1561	1561	0
432	20240216	124000	5060917	1561	1561	1561	1561	0
433	20240216	123900	5060917	1561	1561	1561	1561	0
434	20240216	123800	5060917	1561	1561	1561	1561	0
435	20240216	123700	5060917	1561	1561	1561	1561	0
436	20240216	123600	5060917	1561	1561	1561	1561	0
437	20240216	123500	5060917	1561	1561	1561	1561	0
438	20240216	123400	5060917	1561	1561	1561	1561	0
439	20240216	123300	5060917	1561	1561	1561	1561	0
440	20240216	123200	5060917	1561	1561	1561	1561	0
441	20240216	123100	5060917	1561	1561	1561	1561	0
442	20240216	123000	5060917	1561	1561	1561	1561	0
443	20240216	122900	5060917	1561	1561	1561	1561	0
444	20240216	122800	5060917	1561	1561	1561	1561	0
445	20240216	122700	5060917	1561	1561	1561	1561	0
446	20240216	122600	5060917	1561	1561	1561	1561	0
447	20240216	122500	5060917	1561	1561	1561	1561	0
448	20240216	122400	5060917	1561	1561	1561	1561	0
449	20240216	122300	5060917	1561	1561	1561	1561	0
450	20240216	122200	5060917	1561	1561	1561	1561	0
451	20240216	122100	5060917	1561	1561	1561	1561	0
452	20240216	122000	5060917	1561	1561	1561	1561	0
453	20240216	121900	5060917	1561	1561	1561	1561	0
454	20240216	121800	5060917	1561	1561	1561	1561	0
455	20240216	121700	5060917	1561	1561	1561	1561	0
456	20240216	121600	5060917	1561	1561	1561	1561	0
457	20240216	121500	5060917	1561	1561	1561	1561	0
458	20240216	121400	5060917	1561	1561	1561	1561	0
459	20240216	121300	5060917	1561	1561	1561	1561	0
460	20240216	121200	5060917	1561	1561	1561	1561	0
461	20240216	121100	5060917	1561	1561	1561	1561	0
462	20240216	121000	5060917	1561	1561	1561	1561	0
463	20240216	120900	5060917	1561	1561	1561	1561	0
464	20240216	120800	5060917	1561	1561	1561	1561	0
465	20240216	120700	5060917	1561	1561	1561	1561	0
466	20240216	120600	5060917	1561	1561	1561	1561	0
467	20240216	120500	5060917	1561	1561	1561	1561	0
468	20240216	120400	5060917	1561	1561	1561	1561	0
469	20240216	120300	5060917	1561	1561	1561	1561	0
470	20240216	120200	5060917	1561	1561	1561	1561	0
471	20240216	120100	5060917	1561	1561	1561	1561	0
472	20240216	120000	5060917	1561	1561	1561	1561	0
473	20240216	115900	5060917	1561	1561	1561	1561	0
474	20240216	115800	5060917	1561	1561	1561	1561	0
475	20240216	115700	5060917	1561	1561	1561	1561	0
476	20240216	115600	5060917	1561	1561	1561	1561	0
477	20240216	115500	5060917	1561	1561	1561	1561	0
478	20240216	115400	5060917	1561	1561	1561	1561	0
479	20240216	115300	5060917	1561	1561	1561	1561	0
480	20240216	115200	5060917	1561	1561	1561	1561	0
481	20240216	115100	5060917	1561	1561	1561	1561	0
482	20240216	115000	5060917	1561	1561	1561	1561	0
483	20240216	114900	5060917	1561	1561	1561	1561	0
484	20240216	114800	5060917	1561	1561	1561	1561	0
485	20240216	114700	5060917	1561	1561	1561	1561	0
486	20240216	114600	5060917	1561	1561	1561	1561	0
487	20240216	114500	5060917	1561	1561	1561	1561	0
488	20240216	114400	5060917	1561	1561	1561	1561	0
489	20240216	114300	5060917	1561	1561	1561	1561	0
490	20240216	114200	5060917	1561	1561	1561	1561	0
491	20240216	114100	5060917	1561	1561	1561	1561	0
492	20240216	114000	5060917	1561	1561	1561	1561	0
493	20240216	113900	5060917	1561	1561	1561	1561	0
494	20240216	113800	5060917	1561	1561	1561	1561	0
495	20240216	113700	5060917	1561	1561	1561	1561	0
496	20240216	113600	5060917	1561	1561	1561	1561	0
497	20240216	113500	5060917	1561	1561	1561	1561	0
498	20240216	113400	5060917	1561	1561	1561	1561	0
499	20240216	113300	5060917	1561	1561	1561	1561	0
500	20240216	113200	5060917	1561	1561	1561	1561	0
501	20240216	113100	5060917	1561	1561	1561	1561	0
502	20240216	113000	5060917	1561	1561	1561	1561	0
503	20240216	112900	5060917	1561	1561	1561	1561	0
504	20240216	112800	5060917	1561	1561	1561	1561	0
505	20240216	112700	5060917	1561	1561	1561	1561	0
506	20240216	112600	5060917	1561	1561	1561	1561	0
507	20240216	112500	5060917	1561	1561	1561	1561	0
508	20240216	112400	5060917	1561	1561	1561	1561	0
509	20240216	112300	5060917	1561	1561	1561	1561	0
510	20240216	112200	5060917	1561	1561	1561	1561	100
511	20240216	112100	4904817	1561	1561	1561	1561	0
512	20240216	112000	4904817	1561	1561	1561	1561	0
513	20240216	111900	4904817	1561	1561	1561	1561	0
514	20240216	111800	4904817	1561	1561	1561	1561	0
515	20240216	111700	4904817	1561	1561	1561	1561	317
516	20240216	111600	4409980	1550	1550	1550	1550	0
517	20240216	111500	4409980	1550	1550	1550	1550	0
518	20240216	111400	4409980	1550	1550	1550	1550	0
519	20240216	111300	4409980	1550	1550	1550	1550	0
520	20240216	111200	4409980	1550	1550	1550	1550	0
521	20240216	111100	4409980	1550	1550	1550	1550	0
522	20240216	111000	4409980	1550	1550	1550	1550	0
523	20240216	110900	4409980	1550	1550	1550	1550	0
524	20240216	110800	4409980	1550	1550	1550	1550	0
525	20240216	110700	4409980	1550	1550	1550	1550	0
526	20240216	110600	4409980	1550	1550	1550	1550	0
527	20240216	110500	4409980	1550	1550	1550	1550	0
528	20240216	110400	4409980	1550	1550	1550	1550	0
529	20240216	110300	4409980	1550	1550	1550	1550	0
530	20240216	110200	4409980	1550	1550	1550	1550	0
531	20240216	110100	4409980	1550	1550	1550	1550	0
532	20240216	110000	4409980	1550	1550	1550	1550	0
533	20240216	105900	4409980	1550	1550	1550	1550	0
534	20240216	105800	4409980	1550	1550	1550	1550	0
535	20240216	105700	4409980	1550	1550	1550	1550	0
536	20240216	105600	4409980	1550	1550	1550	1550	0
537	20240216	105500	4409980	1550	1550	1550	1550	0
538	20240216	105400	4409980	1550	1550	1550	1550	0
539	20240216	105300	4409980	1550	1550	1550	1550	0
540	20240216	105200	4409980	1550	1550	1550	1550	0
541	20240216	105100	4409980	1550	1550	1550	1550	0
542	20240216	105000	4409980	1550	1550	1550	1550	0
543	20240216	104900	4409980	1550	1550	1550	1550	0
544	20240216	104800	4409980	1550	1550	1550	1550	0
545	20240216	104700	4409980	1550	1550	1550	1550	0
546	20240216	104600	4409980	1550	1550	1550	1550	0
547	20240216	104500	4409980	1550	1550	1550	1550	0
548	20240216	104400	4409980	1550	1550	1550	1550	0
549	20240216	104300	4409980	1550	1550	1550	1550	0
550	20240216	104200	4409980	1550	1550	1550	1550	0
551	20240216	104100	4409980	1550	1550	1550	1550	0
552	20240216	104000	4409980	1550	1550	1550	1550	0
553	20240216	103900	4409980	1550	1550	1550	1550	0
554	20240216	103800	4409980	1550	1550	1550	1550	0
555	20240216	103700	4409980	1550	1550	1550	1550	0
556	20240216	103600	4409980	1550	1550	1550	1550	0
557	20240216	103500	4409980	1550	1550	1550	1550	0
558	20240216	103400	4409980	1550	1550	1550	1550	0
559	20240216	103300	4409980	1550	1550	1550	1550	0
560	20240216	103200	4409980	1550	1550	1550	1550	0
561	20240216	103100	4409980	1550	1550	1550	1550	0
562	20240216	103000	4409980	1550	1550	1550	1550	0
563	20240216	102900	4409980	1550	1550	1550	1550	0
564	20240216	102800	4409980	1550	1550	1550	1550	0
565	20240216	102700	4409980	1550	1550	1550	1550	0
566	20240216	102600	4409980	1550	1550	1550	1550	0
567	20240216	102500	4409980	1550	1550	1550	1550	0
568	20240216	102400	4409980	1550	1550	1550	1550	0
569	20240216	102300	4409980	1550	1550	1550	1550	0
570	20240216	102200	4409980	1550	1550	1550	1550	0
571	20240216	102100	4409980	1550	1550	1550	1550	0
572	20240216	102000	4409980	1550	1550	1550	1550	0
573	20240216	101900	4409980	1550	1550	1550	1550	0
574	20240216	101800	4409980	1550	1550	1550	1550	0
575	20240216	101700	4409980	1550	1550	1550	1550	0
576	20240216	101600	4409980	1550	1550	1550	1550	0
577	20240216	101500	4409980	1550	1550	1550	1550	0
578	20240216	101400	4409980	1550	1550	1550	1550	25
579	20240216	101300	4371230	1561	1561	1561	1561	0
580	20240216	101200	4371230	1561	1561	1561	1561	0
581	20240216	101100	4371230	1561	1561	1561	1561	0
582	20240216	101000	4371230	1561	1561	1561	1561	0
583	20240216	100900	4371230	1561	1561	1561	1561	0
584	20240216	100800	4371230	1561	1561	1561	1561	0
585	20240216	100700	4371230	1561	1561	1561	1561	0
586	20240216	100600	4371230	1561	1561	1561	1561	0
587	20240216	100500	4371230	1561	1561	1561	1561	0
588	20240216	100400	4371230	1561	1561	1561	1561	0
589	20240216	100300	4371230	1561	1561	1561	1561	0
590	20240216	100200	4371230	1561	1561	1561	1561	0
591	20240216	100100	4371230	1561	1561	1561	1561	0
592	20240216	100000	4371230	1561	1561	1561	1561	0
593	20240216	095900	4371230	1561	1561	1561	1561	0
594	20240216	095800	4371230	1561	1561	1561	1561	0
595	20240216	095700	4371230	1561	1561	1561	1561	0
596	20240216	095600	4371230	1561	1561	1561	1561	0
597	20240216	095500	4371230	1561	1561	1561	1561	0
598	20240216	095400	4371230	1561	1561	1561	1561	1
599	20240216	095300	4369669	1549	1549	1549	1549	0
600	20240216	095200	4369669	1549	1549	1549	1549	0
601	20240216	095100	4369669	1549	1549	1549	1549	0
602	20240216	095000	4369669	1549	1549	1549	1549	0
603	20240216	094900	4369669	1549	1549	1549	1549	0
604	20240216	094800	4369669	1549	1549	1549	1549	0
605	20240216	094700	4369669	1549	1549	1549	1549	0
606	20240216	094600	4369669	1549	1549	1549	1549	0
607	20240216	094500	4369669	1549	1549	1549	1549	0
608	20240216	094400	4369669	1549	1549	1549	1549	0
609	20240216	094300	4369669	1549	1549	1549	1549	0
610	20240216	094200	4369669	1549	1549	1549	1549	0
611	20240216	094100	4369669	1549	1549	1549	1549	0
612	20240216	094000	4369669	1549	1549	1549	1549	0
613	20240216	093900	4369669	1549	1549	1549	1549	0
614	20240216	093800	4369669	1549	1549	1549	1549	0
615	20240216	093700	4369669	1549	1549	1549	1549	0
616	20240216	093600	4369669	1549	1549	1549	1549	0
617	20240216	093500	4369669	1549	1549	1549	1549	0
618	20240216	093400	4369669	1549	1549	1549	1549	0
619	20240216	093300	4369669	1549	1549	1549	1549	0
620	20240216	093200	4369669	1549	1549	1549	1549	0
621	20240216	093100	4369669	1549	1549	1549	1549	0
622	20240216	093000	4369669	1549	1549	1549	1549	0
623	20240216	092900	4369669	1549	1549	1549	1549	0
624	20240216	092800	4369669	1549	1549	1549	1549	0
625	20240216	092700	4369669	1549	1549	1549	1549	0
626	20240216	092600	4369669	1549	1549	1549	1549	0
627	20240216	092500	4369669	1549	1549	1549	1549	0
628	20240216	092400	4369669	1549	1549	1549	1549	2477
629	20240216	092300	532796	1549	1549	1549	1549	1
630	20240216	092200	531247	1549	1549	1549	1549	0
631	20240216	092100	531247	1549	1549	1549	1549	0
632	20240216	092000	531247	1549	1549	1549	1549	1
633	20240216	091900	529698	1549	1549	1549	1549	0
634	20240216	091800	529698	1549	1549	1549	1549	0
635	20240216	091700	529698	1549	1549	1549	1549	0
636	20240216	091600	529698	1549	1549	1549	1549	0
637	20240216	091500	529698	1549	1548	1549	1548	39
638	20240216	091400	469317	1549	1549	1549	1549	0
639	20240216	091300	469317	1549	1549	1549	1549	0
640	20240216	091200	469317	1549	1549	1549	1549	0
641	20240216	091100	469317	1549	1549	1549	1549	0
642	20240216	091000	469317	1549	1549	1549	1549	0
643	20240216	090900	469317	1549	1549	1549	1549	0
644	20240216	090800	469317	1549	1549	1549	1549	0
645	20240216	090700	469317	1549	1549	1549	1549	0
646	20240216	090600	469317	1549	1549	1549	1549	0
647	20240216	090500	469317	1549	1549	1549	1549	0
648	20240216	090400	469317	1549	1549	1549	1549	0
649	20240216	090300	469317	1549	1548	1549	1548	92
650	20240216	090200	326839	1549	1549	1549	1549	92
651	20240216	090100	184331	1549	1549	1549	1549	0
652	20240216	090000	184331	1549	1549	1549	1549	118