KissMeData/013700/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185800	92827403	1605	1605	1605	1605	363
3	20240219	185700	92827403	1605	1605	1605	1605	0
4	20240219	185600	92827403	1605	1605	1605	1605	0
5	20240219	185500	92827403	1605	1605	1605	1605	0
6	20240219	185400	92827403	1605	1605	1605	1605	0
7	20240219	185300	92827403	1605	1605	1605	1605	0
8	20240219	185200	92827403	1605	1605	1605	1605	0
9	20240219	185100	92827403	1605	1605	1605	1605	0
10	20240219	185000	92827403	1605	1605	1605	1605	0
11	20240219	184900	92827403	1605	1605	1605	1605	0
12	20240219	184800	92827403	1605	1605	1605	1605	0
13	20240219	184700	92827403	1605	1605	1605	1605	0
14	20240219	184600	92827403	1605	1605	1605	1605	0
15	20240219	184500	92827403	1605	1605	1605	1605	0
16	20240219	184400	92827403	1605	1605	1605	1605	0
17	20240219	184300	92827403	1605	1605	1605	1605	0
18	20240219	184200	92827403	1605	1605	1605	1605	0
19	20240219	184100	92827403	1605	1605	1605	1605	0
20	20240219	184000	92827403	1605	1605	1605	1605	0
21	20240219	183900	92827403	1605	1605	1605	1605	0
22	20240219	183800	92827403	1605	1605	1605	1605	0
23	20240219	183700	92827403	1605	1605	1605	1605	0
24	20240219	183600	92827403	1605	1605	1605	1605	0
25	20240219	183500	92827403	1605	1605	1605	1605	0
26	20240219	183400	92827403	1605	1605	1605	1605	0
27	20240219	183300	92827403	1605	1605	1605	1605	0
28	20240219	183200	92827403	1605	1605	1605	1605	0
29	20240219	183100	92827403	1605	1605	1605	1605	0
30	20240219	183000	92827403	1605	1605	1605	1605	0
31	20240219	182900	92827403	1605	1605	1605	1605	0
32	20240219	182800	92827403	1605	1605	1605	1605	363
33	20240219	182700	92827403	1605	1605	1605	1605	0
34	20240219	182600	92827403	1605	1605	1605	1605	0
35	20240219	182500	92827403	1605	1605	1605	1605	0
36	20240219	182400	92827403	1605	1605	1605	1605	0
37	20240219	182300	92827403	1605	1605	1605	1605	0
38	20240219	182200	92827403	1605	1605	1605	1605	0
39	20240219	182100	92827403	1605	1605	1605	1605	0
40	20240219	182000	92827403	1605	1605	1605	1605	0
41	20240219	181900	92827403	1605	1605	1605	1605	0
42	20240219	181800	92827403	1605	1605	1605	1605	0
43	20240219	181700	92827403	1605	1605	1605	1605	0
44	20240219	181600	92827403	1605	1605	1605	1605	0
45	20240219	181500	92827403	1605	1605	1605	1605	0
46	20240219	181400	92827403	1605	1605	1605	1605	0
47	20240219	181300	92827403	1605	1605	1605	1605	0
48	20240219	181200	92827403	1605	1605	1605	1605	0
49	20240219	181100	92827403	1605	1605	1605	1605	0
50	20240219	181000	92827403	1605	1605	1605	1605	0
51	20240219	180900	92827403	1605	1605	1605	1605	0
52	20240219	180800	92827403	1605	1605	1605	1605	0
53	20240219	180700	92827403	1605	1605	1605	1605	0
54	20240219	180600	92827403	1605	1605	1605	1605	0
55	20240219	180500	92827403	1605	1605	1605	1605	0
56	20240219	180400	92827403	1605	1605	1605	1605	0
57	20240219	180300	92827403	1605	1605	1605	1605	0
58	20240219	180200	92827403	1605	1605	1605	1605	0
59	20240219	180100	92827403	1605	1605	1605	1605	0
60	20240219	180000	92827403	1605	1605	1605	1605	0
61	20240219	175900	92827403	1605	1605	1605	1605	0
62	20240219	175800	92827403	1605	1605	1605	1605	363
63	20240219	175700	92827403	1605	1605	1605	1605	0
64	20240219	175600	92827403	1605	1605	1605	1605	0
65	20240219	175500	92827403	1605	1605	1605	1605	0
66	20240219	175400	92827403	1605	1605	1605	1605	0
67	20240219	175300	92827403	1605	1605	1605	1605	0
68	20240219	175200	92827403	1605	1605	1605	1605	0
69	20240219	175100	92827403	1605	1605	1605	1605	0
70	20240219	175000	92827403	1605	1605	1605	1605	0
71	20240219	174900	92827403	1605	1605	1605	1605	0
72	20240219	174800	92827403	1605	1605	1605	1605	0
73	20240219	174700	92827403	1605	1605	1605	1605	0
74	20240219	174600	92827403	1605	1605	1605	1605	0
75	20240219	174500	92827403	1605	1605	1605	1605	0
76	20240219	174400	92827403	1605	1605	1605	1605	0
77	20240219	174300	92827403	1605	1605	1605	1605	0
78	20240219	174200	92827403	1605	1605	1605	1605	0
79	20240219	174100	92827403	1605	1605	1605	1605	0
80	20240219	174000	92827403	1605	1605	1605	1605	0
81	20240219	173900	92827403	1605	1605	1605	1605	0
82	20240219	173800	92827403	1605	1605	1605	1605	0
83	20240219	173700	92827403	1605	1605	1605	1605	0
84	20240219	173600	92827403	1605	1605	1605	1605	0
85	20240219	173500	92827403	1605	1605	1605	1605	0
86	20240219	173400	92827403	1605	1605	1605	1605	0
87	20240219	173300	92827403	1605	1605	1605	1605	0
88	20240219	173200	92827403	1605	1605	1605	1605	0
89	20240219	173100	92827403	1605	1605	1605	1605	0
90	20240219	173000	92827403	1605	1605	1605	1605	0
91	20240219	172900	92827403	1605	1605	1605	1605	0
92	20240219	172800	92827403	1605	1605	1605	1605	363
93	20240219	172700	92827403	1605	1605	1605	1605	0
94	20240219	172600	92827403	1605	1605	1605	1605	0
95	20240219	172500	92827403	1605	1605	1605	1605	0
96	20240219	172400	92827403	1605	1605	1605	1605	0
97	20240219	172300	92827403	1605	1605	1605	1605	0
98	20240219	172200	92827403	1605	1605	1605	1605	0
99	20240219	172100	92827403	1605	1605	1605	1605	0
100	20240219	172000	92827403	1605	1605	1605	1605	0
101	20240219	171900	92827403	1605	1605	1605	1605	0
102	20240219	171800	92827403	1605	1605	1605	1605	0
103	20240219	171700	92827403	1605	1605	1605	1605	0
104	20240219	171600	92827403	1605	1605	1605	1605	0
105	20240219	171500	92827403	1605	1605	1605	1605	0
106	20240219	171400	92827403	1605	1605	1605	1605	0
107	20240219	171300	92827403	1605	1605	1605	1605	0
108	20240219	171200	92827403	1605	1605	1605	1605	0
109	20240219	171100	92827403	1605	1605	1605	1605	0
110	20240219	171000	92827403	1605	1605	1605	1605	0
111	20240219	170900	92827403	1605	1605	1605	1605	0
112	20240219	170800	92827403	1605	1605	1605	1605	0
113	20240219	170700	92827403	1605	1605	1605	1605	0
114	20240219	170600	92827403	1605	1605	1605	1605	0
115	20240219	170500	92827403	1605	1605	1605	1605	0
116	20240219	170400	92827403	1605	1605	1605	1605	0
117	20240219	170300	92827403	1605	1605	1605	1605	0
118	20240219	170200	92827403	1605	1605	1605	1605	0
119	20240219	170100	92827403	1605	1605	1605	1605	0
120	20240219	170000	92827403	1605	1605	1605	1605	0
121	20240219	165900	92827403	1605	1605	1605	1605	0
122	20240219	165800	92827403	1605	1605	1605	1605	363
123	20240219	165700	92827403	1605	1605	1605	1605	0
124	20240219	165600	92827403	1605	1605	1605	1605	0
125	20240219	165500	92827403	1605	1605	1605	1605	0
126	20240219	165400	92827403	1605	1605	1605	1605	0
127	20240219	165300	92827403	1605	1605	1605	1605	0
128	20240219	165200	92827403	1605	1605	1605	1605	0
129	20240219	165100	92827403	1605	1605	1605	1605	0
130	20240219	165000	92827403	1605	1605	1605	1605	0
131	20240219	164900	92827403	1605	1605	1605	1605	0
132	20240219	164800	92827403	1605	1605	1605	1605	0
133	20240219	164700	92827403	1605	1605	1605	1605	0
134	20240219	164600	92827403	1605	1605	1605	1605	0
135	20240219	164500	92827403	1605	1605	1605	1605	0
136	20240219	164400	92827403	1605	1605	1605	1605	0
137	20240219	164300	92827403	1605	1605	1605	1605	0
138	20240219	164200	92827403	1605	1605	1605	1605	0
139	20240219	164100	92827403	1605	1605	1605	1605	0
140	20240219	164000	92827403	1605	1605	1605	1605	0
141	20240219	163900	92827403	1605	1605	1605	1605	0
142	20240219	163800	92827403	1605	1605	1605	1605	0
143	20240219	163700	92827403	1605	1605	1605	1605	0
144	20240219	163600	92827403	1605	1605	1605	1605	0
145	20240219	163500	92827403	1605	1605	1605	1605	0
146	20240219	163400	92827403	1605	1605	1605	1605	0
147	20240219	163300	92827403	1605	1605	1605	1605	0
148	20240219	163200	92827403	1605	1605	1605	1605	0
149	20240219	163100	92827403	1605	1605	1605	1605	0
150	20240219	163000	92827403	1605	1605	1605	1605	0
151	20240219	162900	92827403	1605	1605	1605	1605	0
152	20240219	162800	92827403	1605	1605	1605	1605	363
153	20240219	162700	92827403	1605	1605	1605	1605	0
154	20240219	162600	92827403	1605	1605	1605	1605	0
155	20240219	162500	92827403	1605	1605	1605	1605	0
156	20240219	162400	92827403	1605	1605	1605	1605	0
157	20240219	162300	92827403	1605	1605	1605	1605	0
158	20240219	162200	92827403	1605	1605	1605	1605	0
159	20240219	162100	92827403	1605	1605	1605	1605	0
160	20240219	162000	92827403	1605	1605	1605	1605	0
161	20240219	161900	92827403	1605	1605	1605	1605	0
162	20240219	161800	92827403	1605	1605	1605	1605	0
163	20240219	161700	92827403	1605	1605	1605	1605	0
164	20240219	161600	92827403	1605	1605	1605	1605	0
165	20240219	161500	92827403	1605	1605	1605	1605	0
166	20240219	161400	92827403	1605	1605	1605	1605	0
167	20240219	161300	92827403	1605	1605	1605	1605	0
168	20240219	161200	92827403	1605	1605	1605	1605	0
169	20240219	161100	92827403	1605	1605	1605	1605	0
170	20240219	161000	92827403	1605	1605	1605	1605	0
171	20240219	160900	92827403	1605	1605	1605	1605	0
172	20240219	160800	92827403	1605	1605	1605	1605	0
173	20240219	160700	92827403	1605	1605	1605	1605	0
174	20240219	160600	92827403	1605	1605	1605	1605	0
175	20240219	160500	92827403	1605	1605	1605	1605	0
176	20240219	160400	92827403	1605	1605	1605	1605	0
177	20240219	160300	92827403	1605	1605	1605	1605	0
178	20240219	160200	92827403	1605	1605	1605	1605	0
179	20240219	160100	92827403	1605	1605	1605	1605	0
180	20240219	160000	92827403	1605	1605	1605	1605	0
181	20240219	155900	92827403	1605	1605	1605	1605	0
182	20240219	155800	92827403	1605	1605	1605	1605	363
183	20240219	155700	92827403	1605	1605	1605	1605	0
184	20240219	155600	92827403	1605	1605	1605	1605	0
185	20240219	155500	92827403	1605	1605	1605	1605	0
186	20240219	155400	92827403	1605	1605	1605	1605	0
187	20240219	155300	92827403	1605	1605	1605	1605	0
188	20240219	155200	92827403	1605	1605	1605	1605	0
189	20240219	155100	92827403	1605	1605	1605	1605	0
190	20240219	155000	92827403	1605	1605	1605	1605	0
191	20240219	154900	92827403	1605	1605	1605	1605	0
192	20240219	154800	92827403	1605	1605	1605	1605	0
193	20240219	154700	92827403	1605	1605	1605	1605	0
194	20240219	154600	92827403	1605	1605	1605	1605	0
195	20240219	154500	92827403	1605	1605	1605	1605	0
196	20240219	154400	92827403	1605	1605	1605	1605	0
197	20240219	154300	92827403	1605	1605	1605	1605	0
198	20240219	154200	92827403	1605	1605	1605	1605	0
199	20240219	154100	92827403	1605	1605	1605	1605	0
200	20240219	154000	92827403	1605	1605	1605	1605	0
201	20240219	153900	92827403	1605	1605	1605	1605	0
202	20240219	153800	92827403	1605	1605	1605	1605	0
203	20240219	153700	92827403	1605	1605	1605	1605	0
204	20240219	153600	92827403	1605	1605	1605	1605	0
205	20240219	153500	92827403	1605	1605	1605	1605	0
206	20240219	153400	92827403	1605	1605	1605	1605	0
207	20240219	153300	92827403	1605	1605	1605	1605	0
208	20240219	153200	92827403	1605	1605	1605	1605	0
209	20240219	153100	92827403	1605	1605	1605	1605	0
210	20240219	153000	92827403	1605	1605	1605	1605	363
211	20240219	152900	92244788	1605	1605	1605	1605	0
212	20240219	152800	92244788	1605	1605	1605	1605	0
213	20240219	152700	92244788	1605	1605	1605	1605	0
214	20240219	152600	92244788	1605	1605	1605	1605	0
215	20240219	152500	92244788	1605	1605	1605	1605	0
216	20240219	152400	92244788	1605	1605	1605	1605	0
217	20240219	152300	92244788	1605	1605	1605	1605	0
218	20240219	152200	92244788	1605	1605	1605	1605	0
219	20240219	152100	92244788	1605	1605	1605	1605	0
220	20240219	152000	92244788	1605	1605	1605	1605	0
221	20240219	151900	92244788	1605	1605	1605	1605	11
222	20240219	151800	92227133	1604	1604	1604	1604	0
223	20240219	151700	92227133	1604	1604	1604	1604	0
224	20240219	151600	92227133	1604	1600	1604	1600	63
225	20240219	151500	92126329	1605	1605	1605	1605	1
226	20240219	151400	92124724	1605	1605	1605	1605	0
227	20240219	151300	92124724	1605	1605	1605	1605	1
228	20240219	151200	92123119	1604	1604	1604	1604	0
229	20240219	151100	92123119	1604	1604	1604	1604	0
230	20240219	151000	92123119	1604	1604	1604	1604	1
231	20240219	150900	92121515	1600	1600	1600	1600	0
232	20240219	150800	92121515	1600	1600	1600	1600	94
233	20240219	150700	91971115	1600	1600	1600	1600	21
234	20240219	150600	91937515	1600	1600	1600	1600	92
235	20240219	150500	91790315	1600	1601	1601	1600	118
236	20240219	150400	91601406	1605	1605	1605	1605	100
237	20240219	150300	91440906	1605	1605	1605	1605	0
238	20240219	150200	91440906	1605	1604	1605	1604	15
239	20240219	150100	91416844	1600	1600	1600	1600	0
240	20240219	150000	91416844	1600	1600	1600	1600	0
241	20240219	145900	91416844	1600	1600	1600	1600	0
242	20240219	145800	91416844	1600	1600	1600	1600	0
243	20240219	145700	91416844	1600	1600	1600	1600	0
244	20240219	145600	91416844	1600	1600	1600	1600	258
245	20240219	145500	91004044	1600	1600	1600	1600	234
246	20240219	145400	90629644	1605	1605	1605	1605	0
247	20240219	145300	90629644	1605	1605	1605	1605	0
248	20240219	145200	90629644	1605	1605	1605	1605	0
249	20240219	145100	90629644	1605	1605	1605	1605	0
250	20240219	145000	90629644	1605	1605	1605	1605	0
251	20240219	144900	90629644	1605	1605	1605	1605	0
252	20240219	144800	90629644	1605	1605	1605	1605	1
253	20240219	144700	90628039	1605	1605	1605	1605	0
254	20240219	144600	90628039	1605	1605	1605	1605	0
255	20240219	144500	90628039	1605	1605	1605	1605	0
256	20240219	144400	90628039	1605	1605	1605	1605	0
257	20240219	144300	90628039	1605	1605	1605	1605	0
258	20240219	144200	90628039	1605	1605	1605	1605	0
259	20240219	144100	90628039	1605	1605	1605	1605	0
260	20240219	144000	90628039	1605	1605	1605	1605	0
261	20240219	143900	90628039	1605	1605	1605	1605	0
262	20240219	143800	90628039	1605	1605	1605	1605	0
263	20240219	143700	90628039	1605	1605	1605	1605	0
264	20240219	143600	90628039	1605	1605	1605	1605	0
265	20240219	143500	90628039	1605	1605	1605	1605	0
266	20240219	143400	90628039	1605	1605	1605	1605	0
267	20240219	143300	90628039	1605	1605	1605	1605	10
268	20240219	143200	90611989	1600	1600	1600	1600	0
269	20240219	143100	90611989	1600	1600	1600	1600	0
270	20240219	143000	90611989	1600	1600	1600	1600	1000
271	20240219	142900	89011989	1600	1600	1600	1600	0
272	20240219	142800	89011989	1600	1600	1600	1600	24
273	20240219	142700	88973589	1598	1598	1598	1598	0
274	20240219	142600	88973589	1598	1598	1598	1598	0
275	20240219	142500	88973589	1598	1598	1598	1598	0
276	20240219	142400	88973589	1598	1598	1598	1598	0
277	20240219	142300	88973589	1598	1598	1598	1598	0
278	20240219	142200	88973589	1598	1598	1598	1598	0
279	20240219	142100	88973589	1598	1598	1598	1598	0
280	20240219	142000	88973589	1598	1598	1598	1598	0
281	20240219	141900	88973589	1598	1598	1598	1598	0
282	20240219	141800	88973589	1598	1598	1598	1598	0
283	20240219	141700	88973589	1598	1598	1598	1598	0
284	20240219	141600	88973589	1598	1598	1598	1598	0
285	20240219	141500	88973589	1598	1598	1598	1598	0
286	20240219	141400	88973589	1598	1598	1598	1598	150
287	20240219	141300	88733889	1598	1598	1598	1598	330
288	20240219	141200	88206549	1598	1598	1598	1598	0
289	20240219	141100	88206549	1598	1598	1598	1598	0
290	20240219	141000	88206549	1598	1598	1598	1598	0
291	20240219	140900	88206549	1598	1598	1598	1598	0
292	20240219	140800	88206549	1598	1599	1599	1598	798
293	20240219	140700	86931225	1600	1600	1600	1600	0
294	20240219	140600	86931225	1600	1600	1600	1600	87
295	20240219	140500	86792025	1604	1604	1604	1604	0
296	20240219	140400	86792025	1604	1600	1604	1600	13
297	20240219	140300	86771221	1600	1604	1604	1600	43
298	20240219	140200	86702293	1604	1603	1604	1603	280
299	20240219	140100	86253175	1604	1604	1604	1604	0
300	20240219	140000	86253175	1604	1604	1604	1604	0
301	20240219	135900	86253175	1604	1604	1604	1604	0
302	20240219	135800	86253175	1604	1604	1604	1604	0
303	20240219	135700	86253175	1604	1604	1604	1604	0
304	20240219	135600	86253175	1604	1604	1604	1604	0
305	20240219	135500	86253175	1604	1604	1604	1604	0
306	20240219	135400	86253175	1604	1604	1604	1604	0
307	20240219	135300	86253175	1604	1604	1604	1604	0
308	20240219	135200	86253175	1604	1604	1604	1604	0
309	20240219	135100	86253175	1604	1604	1604	1604	0
310	20240219	135000	86253175	1604	1604	1604	1604	1
311	20240219	134900	86251571	1605	1606	1606	1605	175
312	20240219	134800	85970546	1609	1609	1609	1609	0
313	20240219	134700	85970546	1609	1606	1609	1606	2349
314	20240219	134600	82198005	1609	1606	1609	1606	16
315	20240219	134500	82172279	1606	1606	1606	1606	165
316	20240219	134400	81907289	1606	1606	1606	1606	0
317	20240219	134300	81907289	1606	1606	1606	1606	1
318	20240219	134200	81905683	1599	1599	1599	1599	0
319	20240219	134100	81905683	1599	1599	1599	1599	0
320	20240219	134000	81905683	1599	1599	1599	1599	0
321	20240219	133900	81905683	1599	1599	1599	1599	0
322	20240219	133800	81905683	1599	1599	1599	1599	112
323	20240219	133700	81726595	1606	1606	1606	1606	0
324	20240219	133600	81726595	1606	1606	1606	1606	10
325	20240219	133500	81710535	1598	1598	1598	1598	0
326	20240219	133400	81710535	1598	1598	1598	1598	0
327	20240219	133300	81710535	1598	1599	1599	1598	910
328	20240219	133200	80255780	1599	1599	1599	1599	0
329	20240219	133100	80255780	1599	1606	1606	1599	1363
330	20240219	133000	78075271	1599	1599	1599	1599	0
331	20240219	132900	78075271	1599	1601	1601	1599	190
332	20240219	132800	77771341	1607	1607	1607	1607	0
333	20240219	132700	77771341	1607	1605	1607	1600	1187
334	20240219	132600	75871248	1610	1610	1610	1610	0
335	20240219	132500	75871248	1610	1610	1610	1610	0
336	20240219	132400	75871248	1610	1610	1610	1610	0
337	20240219	132300	75871248	1610	1609	1610	1609	12
338	20240219	132200	75851931	1608	1610	1610	1608	12
339	20240219	132100	75832633	1610	1608	1613	1608	95
340	20240219	132000	75679699	1608	1608	1608	1608	15
341	20240219	131900	75655579	1610	1607	1610	1607	420
342	20240219	131800	74980204	1600	1600	1600	1600	0
343	20240219	131700	74980204	1600	1600	1600	1600	0
344	20240219	131600	74980204	1600	1600	1600	1600	0
345	20240219	131500	74980204	1600	1600	1600	1600	0
346	20240219	131400	74980204	1600	1604	1604	1600	300
347	20240219	131300	74499971	1608	1608	1608	1608	0
348	20240219	131200	74499971	1608	1608	1608	1608	0
349	20240219	131100	74499971	1608	1608	1608	1608	0
350	20240219	131000	74499971	1608	1607	1608	1607	500
351	20240219	130900	73695972	1608	1606	1608	1606	600
352	20240219	130800	72731417	1604	1608	1608	1604	188
353	20240219	130700	72429117	1608	1608	1608	1608	0
354	20240219	130600	72429117	1608	1608	1608	1608	0
355	20240219	130500	72429117	1608	1608	1608	1608	0
356	20240219	130400	72429117	1608	1608	1608	1608	0
357	20240219	130300	72429117	1608	1608	1608	1608	0
358	20240219	130200	72429117	1608	1608	1608	1608	0
359	20240219	130100	72429117	1608	1608	1608	1608	0
360	20240219	130000	72429117	1608	1608	1608	1608	0
361	20240219	125900	72429117	1608	1608	1608	1608	0
362	20240219	125800	72429117	1608	1608	1608	1608	0
363	20240219	125700	72429117	1608	1608	1608	1608	0
364	20240219	125600	72429117	1608	1608	1608	1608	0
365	20240219	125500	72429117	1608	1608	1608	1608	0
366	20240219	125400	72429117	1608	1608	1608	1608	0
367	20240219	125300	72429117	1608	1608	1608	1608	0
368	20240219	125200	72429117	1608	1608	1608	1608	0
369	20240219	125100	72429117	1608	1608	1608	1608	0
370	20240219	125000	72429117	1608	1608	1608	1608	0
371	20240219	124900	72429117	1608	1608	1608	1608	0
372	20240219	124800	72429117	1608	1608	1608	1608	0
373	20240219	124700	72429117	1608	1608	1608	1608	1
374	20240219	124600	72427509	1603	1603	1603	1603	0
375	20240219	124500	72427509	1603	1603	1603	1603	0
376	20240219	124400	72427509	1603	1603	1603	1603	0
377	20240219	124300	72427509	1603	1603	1603	1603	0
378	20240219	124200	72427509	1603	1603	1603	1603	0
379	20240219	124100	72427509	1603	1603	1603	1603	0
380	20240219	124000	72427509	1603	1608	1608	1603	2
381	20240219	123900	72424298	1608	1608	1608	1608	0
382	20240219	123800	72424298	1608	1608	1608	1608	94
383	20240219	123700	72273146	1608	1608	1608	1608	0
384	20240219	123600	72273146	1608	1608	1608	1608	0
385	20240219	123500	72273146	1608	1608	1608	1608	0
386	20240219	123400	72273146	1608	1608	1608	1608	0
387	20240219	123300	72273146	1608	1608	1608	1608	1241
388	20240219	123200	70277618	1608	1608	1608	1608	0
389	20240219	123100	70277618	1608	1608	1608	1608	0
390	20240219	123000	70277618	1608	1608	1608	1608	0
391	20240219	122900	70277618	1608	1608	1608	1608	0
392	20240219	122800	70277618	1608	1608	1608	1608	0
393	20240219	122700	70277618	1608	1608	1608	1608	0
394	20240219	122600	70277618	1608	1608	1608	1608	0
395	20240219	122500	70277618	1608	1608	1608	1608	0
396	20240219	122400	70277618	1608	1608	1608	1608	0
397	20240219	122300	70277618	1608	1608	1608	1608	0
398	20240219	122200	70277618	1608	1608	1608	1608	0
399	20240219	122100	70277618	1608	1608	1608	1608	0
400	20240219	122000	70277618	1608	1608	1608	1608	0
401	20240219	121900	70277618	1608	1608	1608	1608	0
402	20240219	121800	70277618	1608	1608	1608	1608	0
403	20240219	121700	70277618	1608	1608	1608	1608	0
404	20240219	121600	70277618	1608	1603	1608	1603	100
405	20240219	121500	70117092	1601	1601	1601	1601	0
406	20240219	121400	70117092	1601	1601	1601	1601	1
407	20240219	121300	70115491	1601	1601	1601	1601	0
408	20240219	121200	70115491	1601	1601	1601	1601	0
409	20240219	121100	70115491	1601	1601	1601	1601	0
410	20240219	121000	70115491	1601	1601	1601	1601	0
411	20240219	120900	70115491	1601	1601	1601	1601	139
412	20240219	120800	69892952	1601	1601	1601	1601	20
413	20240219	120700	69860932	1600	1600	1600	1600	10
414	20240219	120600	69844932	1601	1601	1601	1601	0
415	20240219	120500	69844932	1601	1601	1601	1601	0
416	20240219	120400	69844932	1601	1601	1601	1601	0
417	20240219	120300	69844932	1601	1601	1601	1601	0
418	20240219	120200	69844932	1601	1601	1601	1601	0
419	20240219	120100	69844932	1601	1601	1601	1601	0
420	20240219	120000	69844932	1601	1601	1601	1601	12
421	20240219	115900	69825720	1601	1601	1601	1601	0
422	20240219	115800	69825720	1601	1601	1601	1601	31
423	20240219	115700	69776089	1601	1601	1601	1601	31
424	20240219	115600	69726458	1601	1601	1601	1601	31
425	20240219	115500	69676827	1601	1601	1601	1601	0
426	20240219	115400	69676827	1601	1601	1601	1601	32
427	20240219	115300	69625595	1601	1601	1601	1601	31
428	20240219	115200	69575964	1601	1601	1601	1601	31
429	20240219	115100	69526333	1601	1601	1601	1601	0
430	20240219	115000	69526333	1601	1601	1601	1601	32
431	20240219	114900	69475101	1601	1601	1601	1601	32
432	20240219	114800	69423869	1601	1603	1603	1601	2
433	20240219	114700	69420665	1603	1603	1603	1603	35
434	20240219	114600	69364560	1603	1603	1603	1603	3
435	20240219	114500	69359751	1606	1601	1606	1601	66
436	20240219	114400	69254000	1601	1601	1601	1601	31
437	20240219	114300	69204369	1601	1601	1601	1601	31
438	20240219	114200	69154738	1601	1601	1601	1601	0
439	20240219	114100	69154738	1601	1601	1601	1601	32
440	20240219	114000	69103506	1601	1601	1601	1601	31
441	20240219	113900	69053875	1601	1601	1601	1601	31
442	20240219	113800	69004244	1601	1601	1601	1601	21
443	20240219	113700	68970623	1601	1601	1601	1601	11
444	20240219	113600	68953012	1601	1601	1601	1601	31
445	20240219	113500	68903381	1601	1601	1601	1601	31
446	20240219	113400	68853750	1602	1602	1602	1602	32
447	20240219	113300	68802486	1603	1603	1603	1603	0
448	20240219	113200	68802486	1603	1603	1603	1603	1
449	20240219	113100	68800883	1606	1606	1606	1606	4
450	20240219	113000	68794459	1607	1600	1607	1600	42
451	20240219	112900	68727189	1600	1600	1600	1600	0
452	20240219	112800	68727189	1600	1600	1600	1600	31
453	20240219	112700	68677589	1600	1600	1600	1600	31
454	20240219	112600	68627989	1600	1600	1600	1600	32
455	20240219	112500	68576789	1600	1600	1600	1600	31
456	20240219	112400	68527189	1600	1600	1600	1600	0
457	20240219	112300	68527189	1600	1600	1600	1600	31
458	20240219	112200	68477589	1600	1600	1600	1600	32
459	20240219	112100	68426389	1599	1599	1599	1599	31
460	20240219	112000	68376820	1600	1600	1600	1600	777
461	20240219	111900	67133620	1599	1600	1600	1599	1584
462	20240219	111800	64599251	1600	1600	1600	1600	32
463	20240219	111700	64548051	1600	1600	1600	1600	31
464	20240219	111600	64498451	1608	1603	1608	1603	45
465	20240219	111500	64426301	1600	1603	1603	1600	32
466	20240219	111400	64375098	1600	1600	1600	1600	32
467	20240219	111300	64323898	1600	1600	1600	1600	31
468	20240219	111200	64274298	1600	1600	1600	1600	31
469	20240219	111100	64224698	1600	1600	1600	1600	0
470	20240219	111000	64224698	1600	1600	1600	1600	31
471	20240219	110900	64175098	1600	1600	1600	1600	32
472	20240219	110800	64123898	1600	1600	1600	1600	31
473	20240219	110700	64074298	1600	1600	1600	1600	0
474	20240219	110600	64074298	1600	1600	1600	1600	31
475	20240219	110500	64024698	1600	1601	1601	1600	2032
476	20240219	110400	60772853	1601	1601	1601	1601	31
477	20240219	110300	60723222	1601	1601	1601	1601	31
478	20240219	110200	60673591	1601	1601	1601	1601	0
479	20240219	110100	60673591	1601	1601	1601	1601	32
480	20240219	110000	60622359	1602	1602	1602	1602	31
481	20240219	105900	60572697	1603	1603	1608	1603	311
482	20240219	105800	60074054	1603	1603	1603	1603	0
483	20240219	105700	60074054	1603	1608	1608	1603	42
484	20240219	105600	60006678	1603	1603	1603	1603	31
485	20240219	105500	59956985	1603	1603	1603	1603	31
486	20240219	105400	59907292	1603	1603	1603	1603	0
487	20240219	105300	59907292	1603	1603	1603	1603	32
488	20240219	105200	59855996	1603	1608	1608	1603	81
489	20240219	105100	59725924	1608	1602	1608	1602	544
490	20240219	105000	58854131	1602	1602	1602	1602	32
491	20240219	104900	58802867	1608	1605	1608	1605	8
492	20240219	104800	58790024	1602	1602	1602	1602	32
493	20240219	104700	58738760	1602	1602	1602	1602	32
494	20240219	104600	58687496	1602	1602	1602	1602	34
495	20240219	104500	58633028	1604	1602	1604	1602	4
496	20240219	104400	58626616	1602	1602	1602	1602	34
497	20240219	104300	58572148	1605	1605	1605	1605	27
498	20240219	104200	58528813	1608	1605	1608	1602	39
499	20240219	104100	58466207	1605	1605	1605	1605	42
500	20240219	104000	58398797	1605	1605	1605	1605	9
501	20240219	103900	58384352	1605	1602	1608	1602	223
502	20240219	103800	58026245	1600	1600	1600	1600	31
503	20240219	103700	57976645	1600	1600	1600	1600	32
504	20240219	103600	57925445	1600	1600	1600	1600	0
505	20240219	103500	57925445	1600	1600	1600	1600	31
506	20240219	103400	57875845	1601	1601	1601	1601	32
507	20240219	103300	57824613	1601	1601	1601	1601	32
508	20240219	103200	57773381	1600	1600	1600	1600	0
509	20240219	103100	57773381	1600	1600	1600	1600	31
510	20240219	103000	57723781	1600	1601	1601	1600	7031
511	20240219	102900	46473663	1601	1601	1601	1601	32
512	20240219	102800	46422431	1602	1602	1602	1602	2
513	20240219	102700	46419227	1605	1605	1605	1605	0
514	20240219	102600	46419227	1605	1605	1608	1605	22
515	20240219	102500	46383914	1600	1603	1603	1600	5034
516	20240219	102400	38320343	1603	1603	1603	1603	38
517	20240219	102300	38259429	1605	1605	1605	1605	0
518	20240219	102200	38259429	1605	1605	1605	1605	12
519	20240219	102100	38240169	1605	1605	1605	1605	32
520	20240219	102000	38188809	1605	1605	1605	1605	31
521	20240219	101900	38139054	1605	1605	1605	1605	31
522	20240219	101800	38089299	1605	1605	1605	1605	1
523	20240219	101700	38087694	1605	1605	1605	1605	32
524	20240219	101600	38036334	1605	1605	1605	1605	31
525	20240219	101500	37986579	1605	1605	1605	1605	31
526	20240219	101400	37936824	1605	1605	1605	1605	0
527	20240219	101300	37936824	1605	1605	1605	1605	31
528	20240219	101200	37887069	1605	1608	1608	1605	42
529	20240219	101100	37819629	1605	1605	1605	1605	31
530	20240219	101000	37769874	1605	1605	1605	1605	0
531	20240219	100900	37769874	1605	1605	1605	1605	31
532	20240219	100800	37720119	1605	1607	1608	1605	40
533	20240219	100700	37655899	1605	1605	1605	1605	731
534	20240219	100600	36482644	1605	1605	1605	1605	31
535	20240219	100500	36432889	1605	1605	1605	1605	0
536	20240219	100400	36432889	1605	1605	1605	1605	32
537	20240219	100300	36381529	1605	1605	1605	1605	31
538	20240219	100200	36331774	1607	1605	1607	1605	32
539	20240219	100100	36280412	1607	1606	1607	1606	150
540	20240219	100000	36039469	1605	1605	1605	1605	32
541	20240219	095900	35988109	1605	1605	1605	1605	31
542	20240219	095800	35938354	1605	1605	1605	1605	31
543	20240219	095700	35888599	1605	1605	1605	1605	0
544	20240219	095600	35888599	1605	1605	1605	1605	33
545	20240219	095500	35835634	1606	1606	1606	1606	16
546	20240219	095400	35809938	1606	1606	1606	1606	37
547	20240219	095300	35750516	1606	1607	1607	1606	56
548	20240219	095200	35660525	1607	1608	1608	1607	91
549	20240219	095100	35514198	1608	1608	1608	1608	31
550	20240219	095000	35464350	1608	1608	1608	1608	31
551	20240219	094900	35414502	1614	1608	1614	1608	33
552	20240219	094800	35361432	1608	1608	1608	1608	960
553	20240219	094700	33817752	1608	1616	1618	1608	111
554	20240219	094600	33638493	1608	1608	1608	1608	31
555	20240219	094500	33588645	1608	1608	1608	1608	32
556	20240219	094400	33537189	1619	1606	1619	1606	270
557	20240219	094300	33103051	1608	1609	1609	1608	69
558	20240219	094200	32992071	1609	1609	1609	1609	31
559	20240219	094100	32942192	1609	1609	1609	1609	31
560	20240219	094000	32892313	1609	1615	1615	1609	34
561	20240219	093900	32837595	1618	1610	1619	1610	12
562	20240219	093800	32818178	1609	1608	1609	1608	41
563	20240219	093700	32752211	1609	1618	1618	1609	24
564	20240219	093600	32713586	1618	1619	1619	1609	45
565	20240219	093500	32641162	1619	1619	1619	1619	1
566	20240219	093400	32639543	1609	1609	1609	1609	31
567	20240219	093300	32589664	1609	1619	1619	1609	34
568	20240219	093200	32534928	1609	1609	1609	1609	32
569	20240219	093100	32483440	1619	1608	1619	1608	131
570	20240219	093000	32271692	1608	1608	1608	1608	0
571	20240219	092900	32271692	1608	1619	1619	1608	34
572	20240219	092800	32216987	1608	1608	1608	1608	32
573	20240219	092700	32165531	1608	1608	1608	1608	31
574	20240219	092600	32115683	1619	1619	1619	1619	2
575	20240219	092500	32112445	1608	1608	1608	1608	31
576	20240219	092400	32062597	1608	1620	1620	1608	185
577	20240219	092300	31763281	1608	1608	1608	1608	31
578	20240219	092200	31713433	1620	1608	1620	1608	32
579	20240219	092100	31661965	1608	1610	1610	1608	1120
580	20240219	092000	29859388	1608	1608	1608	1608	32
581	20240219	091900	29807932	1609	1620	1620	1609	831
582	20240219	091800	28466453	1620	1610	1620	1610	32
583	20240219	091700	28414923	1620	1620	1620	1620	66
584	20240219	091600	28308003	1609	1610	1610	1609	356
585	20240219	091500	27735155	1610	1610	1610	1610	31
586	20240219	091400	27685245	1609	1609	1609	1609	31
587	20240219	091300	27635366	1620	1610	1620	1610	560
588	20240219	091200	26733666	1610	1621	1621	1610	14228
589	20240219	091100	3805870	1621	1621	1621	1621	42
590	20240219	091000	3737788	1621	1621	1621	1620	742
591	20240219	090900	2535606	1621	1621	1621	1621	531
592	20240219	090800	1674855	1621	1621	1621	1621	0
593	20240219	090700	1674855	1621	1621	1621	1621	32
594	20240219	090600	1622983	1628	1621	1628	1621	36
595	20240219	090500	1564593	1621	1622	1622	1621	34
596	20240219	090400	1509476	1628	1619	1628	1619	143
597	20240219	090300	1277331	1619	1619	1619	1619	14
598	20240219	090200	1254665	1616	1616	1620	1616	146
599	20240219	090100	1018315	1615	1611	1615	1611	573
600	20240219	090000	95049	1611	1611	1611	1611	59