KissMeData/007280/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184700	47041100	1794	1794	1794	1794	490
3	20240213	184600	47041100	1794	1794	1794	1794	0
4	20240213	184500	47041100	1794	1794	1794	1794	0
5	20240213	184400	47041100	1794	1794	1794	1794	0
6	20240213	184300	47041100	1794	1794	1794	1794	0
7	20240213	184200	47041100	1794	1794	1794	1794	0
8	20240213	184100	47041100	1794	1794	1794	1794	0
9	20240213	184000	47041100	1794	1794	1794	1794	0
10	20240213	183900	47041100	1794	1794	1794	1794	0
11	20240213	183800	47041100	1794	1794	1794	1794	0
12	20240213	183700	47041100	1794	1794	1794	1794	0
13	20240213	183600	47041100	1794	1794	1794	1794	0
14	20240213	183500	47041100	1794	1794	1794	1794	0
15	20240213	183400	47041100	1794	1794	1794	1794	0
16	20240213	183300	47041100	1794	1794	1794	1794	0
17	20240213	183200	47041100	1794	1794	1794	1794	0
18	20240213	183100	47041100	1794	1794	1794	1794	0
19	20240213	183000	47041100	1794	1794	1794	1794	0
20	20240213	182900	47041100	1794	1794	1794	1794	0
21	20240213	182800	47041100	1794	1794	1794	1794	0
22	20240213	182700	47041100	1794	1794	1794	1794	0
23	20240213	182600	47041100	1794	1794	1794	1794	0
24	20240213	182500	47041100	1794	1794	1794	1794	0
25	20240213	182400	47041100	1794	1794	1794	1794	0
26	20240213	182300	47041100	1794	1794	1794	1794	0
27	20240213	182200	47041100	1794	1794	1794	1794	0
28	20240213	182100	47041100	1794	1794	1794	1794	0
29	20240213	182000	47041100	1794	1794	1794	1794	0
30	20240213	181900	47041100	1794	1794	1794	1794	0
31	20240213	181800	47041100	1794	1794	1794	1794	0
32	20240213	181700	47041100	1794	1794	1794	1794	490
33	20240213	181600	47041100	1794	1794	1794	1794	0
34	20240213	181500	47041100	1794	1794	1794	1794	0
35	20240213	181400	47041100	1794	1794	1794	1794	0
36	20240213	181300	47041100	1794	1794	1794	1794	0
37	20240213	181200	47041100	1794	1794	1794	1794	0
38	20240213	181100	47041100	1794	1794	1794	1794	0
39	20240213	181000	47041100	1794	1794	1794	1794	0
40	20240213	180900	47041100	1794	1794	1794	1794	0
41	20240213	180800	47041100	1794	1794	1794	1794	0
42	20240213	180700	47041100	1794	1794	1794	1794	0
43	20240213	180600	47041100	1794	1794	1794	1794	0
44	20240213	180500	47041100	1794	1794	1794	1794	0
45	20240213	180400	47041100	1794	1794	1794	1794	0
46	20240213	180300	47041100	1794	1794	1794	1794	0
47	20240213	180200	47041100	1794	1794	1794	1794	0
48	20240213	180100	47041100	1794	1794	1794	1794	0
49	20240213	180000	47041100	1794	1794	1794	1794	0
50	20240213	175900	47041100	1794	1794	1794	1794	0
51	20240213	175800	47041100	1794	1794	1794	1794	0
52	20240213	175700	47041100	1794	1794	1794	1794	0
53	20240213	175600	47041100	1794	1794	1794	1794	0
54	20240213	175500	47041100	1794	1794	1794	1794	0
55	20240213	175400	47041100	1794	1794	1794	1794	0
56	20240213	175300	47041100	1794	1794	1794	1794	0
57	20240213	175200	47041100	1794	1794	1794	1794	0
58	20240213	175100	47041100	1794	1794	1794	1794	0
59	20240213	175000	47041100	1794	1794	1794	1794	0
60	20240213	174900	47041100	1794	1794	1794	1794	0
61	20240213	174800	47041100	1794	1794	1794	1794	0
62	20240213	174700	47041100	1794	1794	1794	1794	490
63	20240213	174600	47041100	1794	1794	1794	1794	0
64	20240213	174500	47041100	1794	1794	1794	1794	0
65	20240213	174400	47041100	1794	1794	1794	1794	0
66	20240213	174300	47041100	1794	1794	1794	1794	0
67	20240213	174200	47041100	1794	1794	1794	1794	0
68	20240213	174100	47041100	1794	1794	1794	1794	0
69	20240213	174000	47041100	1794	1794	1794	1794	0
70	20240213	173900	47041100	1794	1794	1794	1794	0
71	20240213	173800	47041100	1794	1794	1794	1794	0
72	20240213	173700	47041100	1794	1794	1794	1794	0
73	20240213	173600	47041100	1794	1794	1794	1794	0
74	20240213	173500	47041100	1794	1794	1794	1794	0
75	20240213	173400	47041100	1794	1794	1794	1794	0
76	20240213	173300	47041100	1794	1794	1794	1794	0
77	20240213	173200	47041100	1794	1794	1794	1794	0
78	20240213	173100	47041100	1794	1794	1794	1794	0
79	20240213	173000	47041100	1794	1794	1794	1794	0
80	20240213	172900	47041100	1794	1794	1794	1794	0
81	20240213	172800	47041100	1794	1794	1794	1794	0
82	20240213	172700	47041100	1794	1794	1794	1794	0
83	20240213	172600	47041100	1794	1794	1794	1794	0
84	20240213	172500	47041100	1794	1794	1794	1794	0
85	20240213	172400	47041100	1794	1794	1794	1794	0
86	20240213	172300	47041100	1794	1794	1794	1794	0
87	20240213	172200	47041100	1794	1794	1794	1794	0
88	20240213	172100	47041100	1794	1794	1794	1794	0
89	20240213	172000	47041100	1794	1794	1794	1794	0
90	20240213	171900	47041100	1794	1794	1794	1794	0
91	20240213	171800	47041100	1794	1794	1794	1794	0
92	20240213	171700	47041100	1794	1794	1794	1794	490
93	20240213	171600	47041100	1794	1794	1794	1794	0
94	20240213	171500	47041100	1794	1794	1794	1794	0
95	20240213	171400	47041100	1794	1794	1794	1794	0
96	20240213	171300	47041100	1794	1794	1794	1794	0
97	20240213	171200	47041100	1794	1794	1794	1794	0
98	20240213	171100	47041100	1794	1794	1794	1794	0
99	20240213	171000	47041100	1794	1794	1794	1794	0
100	20240213	170900	47041100	1794	1794	1794	1794	0
101	20240213	170800	47041100	1794	1794	1794	1794	0
102	20240213	170700	47041100	1794	1794	1794	1794	0
103	20240213	170600	47041100	1794	1794	1794	1794	0
104	20240213	170500	47041100	1794	1794	1794	1794	0
105	20240213	170400	47041100	1794	1794	1794	1794	0
106	20240213	170300	47041100	1794	1794	1794	1794	0
107	20240213	170200	47041100	1794	1794	1794	1794	0
108	20240213	170100	47041100	1794	1794	1794	1794	0
109	20240213	170000	47041100	1794	1794	1794	1794	0
110	20240213	165900	47041100	1794	1794	1794	1794	0
111	20240213	165800	47041100	1794	1794	1794	1794	0
112	20240213	165700	47041100	1794	1794	1794	1794	0
113	20240213	165600	47041100	1794	1794	1794	1794	0
114	20240213	165500	47041100	1794	1794	1794	1794	0
115	20240213	165400	47041100	1794	1794	1794	1794	0
116	20240213	165300	47041100	1794	1794	1794	1794	0
117	20240213	165200	47041100	1794	1794	1794	1794	0
118	20240213	165100	47041100	1794	1794	1794	1794	0
119	20240213	165000	47041100	1794	1794	1794	1794	0
120	20240213	164900	47041100	1794	1794	1794	1794	0
121	20240213	164800	47041100	1794	1794	1794	1794	0
122	20240213	164700	47041100	1794	1794	1794	1794	490
123	20240213	164600	47041100	1794	1794	1794	1794	0
124	20240213	164500	47041100	1794	1794	1794	1794	0
125	20240213	164400	47041100	1794	1794	1794	1794	0
126	20240213	164300	47041100	1794	1794	1794	1794	0
127	20240213	164200	47041100	1794	1794	1794	1794	0
128	20240213	164100	47041100	1794	1794	1794	1794	0
129	20240213	164000	47041100	1794	1794	1794	1794	0
130	20240213	163900	47041100	1794	1794	1794	1794	0
131	20240213	163800	47041100	1794	1794	1794	1794	0
132	20240213	163700	47041100	1794	1794	1794	1794	0
133	20240213	163600	47041100	1794	1794	1794	1794	0
134	20240213	163500	47041100	1794	1794	1794	1794	0
135	20240213	163400	47041100	1794	1794	1794	1794	0
136	20240213	163300	47041100	1794	1794	1794	1794	0
137	20240213	163200	47041100	1794	1794	1794	1794	0
138	20240213	163100	47041100	1794	1794	1794	1794	0
139	20240213	163000	47041100	1794	1794	1794	1794	0
140	20240213	162900	47041100	1794	1794	1794	1794	0
141	20240213	162800	47041100	1794	1794	1794	1794	0
142	20240213	162700	47041100	1794	1794	1794	1794	0
143	20240213	162600	47041100	1794	1794	1794	1794	0
144	20240213	162500	47041100	1794	1794	1794	1794	0
145	20240213	162400	47041100	1794	1794	1794	1794	0
146	20240213	162300	47041100	1794	1794	1794	1794	0
147	20240213	162200	47041100	1794	1794	1794	1794	0
148	20240213	162100	47041100	1794	1794	1794	1794	0
149	20240213	162000	47041100	1794	1794	1794	1794	0
150	20240213	161900	47041100	1794	1794	1794	1794	0
151	20240213	161800	47041100	1794	1794	1794	1794	0
152	20240213	161700	47041100	1794	1794	1794	1794	490
153	20240213	161600	47041100	1794	1794	1794	1794	0
154	20240213	161500	47041100	1794	1794	1794	1794	0
155	20240213	161400	47041100	1794	1794	1794	1794	0
156	20240213	161300	47041100	1794	1794	1794	1794	0
157	20240213	161200	47041100	1794	1794	1794	1794	0
158	20240213	161100	47041100	1794	1794	1794	1794	0
159	20240213	161000	47041100	1794	1794	1794	1794	0
160	20240213	160900	47041100	1794	1794	1794	1794	0
161	20240213	160800	47041100	1794	1794	1794	1794	0
162	20240213	160700	47041100	1794	1794	1794	1794	0
163	20240213	160600	47041100	1794	1794	1794	1794	0
164	20240213	160500	47041100	1794	1794	1794	1794	0
165	20240213	160400	47041100	1794	1794	1794	1794	0
166	20240213	160300	47041100	1794	1794	1794	1794	0
167	20240213	160200	47041100	1794	1794	1794	1794	0
168	20240213	160100	47041100	1794	1794	1794	1794	0
169	20240213	160000	47041100	1794	1794	1794	1794	0
170	20240213	155900	47041100	1794	1794	1794	1794	0
171	20240213	155800	47041100	1794	1794	1794	1794	0
172	20240213	155700	47041100	1794	1794	1794	1794	0
173	20240213	155600	47041100	1794	1794	1794	1794	0
174	20240213	155500	47041100	1794	1794	1794	1794	0
175	20240213	155400	47041100	1794	1794	1794	1794	0
176	20240213	155300	47041100	1794	1794	1794	1794	0
177	20240213	155200	47041100	1794	1794	1794	1794	0
178	20240213	155100	47041100	1794	1794	1794	1794	0
179	20240213	155000	47041100	1794	1794	1794	1794	0
180	20240213	154900	47041100	1794	1794	1794	1794	0
181	20240213	154800	47041100	1794	1794	1794	1794	0
182	20240213	154700	47041100	1794	1794	1794	1794	490
183	20240213	154600	47041100	1794	1794	1794	1794	0
184	20240213	154500	47041100	1794	1794	1794	1794	0
185	20240213	154400	47041100	1794	1794	1794	1794	0
186	20240213	154300	47041100	1794	1794	1794	1794	0
187	20240213	154200	47041100	1794	1794	1794	1794	0
188	20240213	154100	47041100	1794	1794	1794	1794	0
189	20240213	154000	47041100	1794	1794	1794	1794	0
190	20240213	153900	47041100	1794	1794	1794	1794	0
191	20240213	153800	47041100	1794	1794	1794	1794	0
192	20240213	153700	47041100	1794	1794	1794	1794	0
193	20240213	153600	47041100	1794	1794	1794	1794	0
194	20240213	153500	47041100	1794	1794	1794	1794	0
195	20240213	153400	47041100	1794	1794	1794	1794	0
196	20240213	153300	47041100	1794	1794	1794	1794	0
197	20240213	153200	47041100	1794	1794	1794	1794	0
198	20240213	153100	47041100	1794	1794	1794	1794	0
199	20240213	153000	47041100	1794	1794	1794	1794	490
200	20240213	152900	46162040	1794	1794	1794	1794	0
201	20240213	152800	46162040	1794	1794	1794	1794	0
202	20240213	152700	46162040	1794	1794	1794	1794	0
203	20240213	152600	46162040	1794	1794	1794	1794	0
204	20240213	152500	46162040	1794	1794	1794	1794	0
205	20240213	152400	46162040	1794	1794	1794	1794	0
206	20240213	152300	46162040	1794	1794	1794	1794	0
207	20240213	152200	46162040	1794	1794	1794	1794	0
208	20240213	152100	46162040	1794	1794	1794	1794	0
209	20240213	152000	46162040	1794	1794	1794	1794	0
210	20240213	151900	46162040	1794	1794	1794	1794	0
211	20240213	151800	46162040	1794	1794	1794	1794	0
212	20240213	151700	46162040	1794	1794	1794	1794	0
213	20240213	151600	46162040	1794	1794	1794	1794	0
214	20240213	151500	46162040	1794	1794	1794	1794	0
215	20240213	151400	46162040	1794	1790	1794	1790	50
216	20240213	151300	46072360	1790	1790	1790	1790	0
217	20240213	151200	46072360	1790	1790	1790	1790	0
218	20240213	151100	46072360	1790	1790	1790	1790	0
219	20240213	151000	46072360	1790	1790	1790	1790	0
220	20240213	150900	46072360	1790	1790	1790	1790	251
221	20240213	150800	45623070	1790	1790	1790	1790	0
222	20240213	150700	45623070	1790	1790	1790	1790	2
223	20240213	150600	45619490	1788	1788	1788	1788	0
224	20240213	150500	45619490	1788	1788	1788	1788	0
225	20240213	150400	45619490	1788	1788	1788	1788	0
226	20240213	150300	45619490	1788	1788	1788	1788	0
227	20240213	150200	45619490	1788	1788	1788	1788	10
228	20240213	150100	45601610	1788	1788	1788	1788	0
229	20240213	150000	45601610	1788	1788	1788	1788	0
230	20240213	145900	45601610	1788	1788	1788	1788	1
231	20240213	145800	45599822	1792	1792	1792	1792	0
232	20240213	145700	45599822	1792	1792	1792	1792	0
233	20240213	145600	45599822	1792	1792	1792	1792	305
234	20240213	145500	45053262	1794	1794	1794	1794	0
235	20240213	145400	45053262	1794	1794	1794	1794	0
236	20240213	145300	45053262	1794	1794	1794	1794	0
237	20240213	145200	45053262	1794	1794	1794	1794	0
238	20240213	145100	45053262	1794	1794	1794	1794	0
239	20240213	145000	45053262	1794	1794	1794	1794	0
240	20240213	144900	45053262	1794	1794	1794	1794	0
241	20240213	144800	45053262	1794	1794	1794	1794	0
242	20240213	144700	45053262	1794	1794	1794	1794	0
243	20240213	144600	45053262	1794	1794	1794	1794	0
244	20240213	144500	45053262	1794	1794	1794	1794	0
245	20240213	144400	45053262	1794	1794	1794	1794	0
246	20240213	144300	45053262	1794	1794	1794	1794	0
247	20240213	144200	45053262	1794	1794	1794	1794	0
248	20240213	144100	45053262	1794	1794	1794	1794	0
249	20240213	144000	45053262	1794	1794	1794	1794	0
250	20240213	143900	45053262	1794	1794	1794	1794	0
251	20240213	143800	45053262	1794	1794	1794	1794	0
252	20240213	143700	45053262	1794	1794	1794	1794	0
253	20240213	143600	45053262	1794	1794	1794	1794	0
254	20240213	143500	45053262	1794	1794	1794	1794	0
255	20240213	143400	45053262	1794	1794	1794	1794	0
256	20240213	143300	45053262	1794	1794	1794	1794	0
257	20240213	143200	45053262	1794	1794	1794	1794	0
258	20240213	143100	45053262	1794	1794	1794	1794	0
259	20240213	143000	45053262	1794	1794	1794	1794	0
260	20240213	142900	45053262	1794	1794	1794	1794	0
261	20240213	142800	45053262	1794	1794	1794	1794	0
262	20240213	142700	45053262	1794	1794	1794	1794	0
263	20240213	142600	45053262	1794	1794	1794	1794	0
264	20240213	142500	45053262	1794	1794	1794	1794	0
265	20240213	142400	45053262	1794	1794	1794	1794	0
266	20240213	142300	45053262	1794	1794	1794	1794	0
267	20240213	142200	45053262	1794	1794	1794	1794	0
268	20240213	142100	45053262	1794	1794	1794	1794	0
269	20240213	142000	45053262	1794	1794	1794	1794	0
270	20240213	141900	45053262	1794	1794	1794	1794	0
271	20240213	141800	45053262	1794	1794	1794	1794	0
272	20240213	141700	45053262	1794	1794	1794	1794	0
273	20240213	141600	45053262	1794	1794	1794	1794	0
274	20240213	141500	45053262	1794	1794	1794	1794	0
275	20240213	141400	45053262	1794	1794	1794	1794	0
276	20240213	141300	45053262	1794	1793	1794	1793	75
277	20240213	141200	44918765	1793	1793	1793	1793	0
278	20240213	141100	44918765	1793	1793	1793	1793	0
279	20240213	141000	44918765	1793	1793	1793	1793	0
280	20240213	140900	44918765	1793	1793	1793	1793	0
281	20240213	140800	44918765	1793	1793	1793	1793	69
282	20240213	140700	44795048	1793	1793	1793	1793	0
283	20240213	140600	44795048	1793	1790	1793	1790	15000
284	20240213	140500	17904702	1790	1790	1790	1790	0
285	20240213	140400	17904702	1790	1790	1790	1790	0
286	20240213	140300	17904702	1790	1790	1790	1790	68
287	20240213	140200	17782982	1790	1790	1790	1790	0
288	20240213	140100	17782982	1790	1790	1790	1790	0
289	20240213	140000	17782982	1790	1790	1790	1790	68
290	20240213	135900	17661262	1791	1791	1791	1791	0
291	20240213	135800	17661262	1791	1791	1791	1791	0
292	20240213	135700	17661262	1791	1791	1791	1791	0
293	20240213	135600	17661262	1791	1791	1791	1791	0
294	20240213	135500	17661262	1791	1791	1791	1791	0
295	20240213	135400	17661262	1791	1791	1791	1791	0
296	20240213	135300	17661262	1791	1791	1791	1791	0
297	20240213	135200	17661262	1791	1791	1791	1791	0
298	20240213	135100	17661262	1791	1791	1791	1791	0
299	20240213	135000	17661262	1791	1791	1791	1791	0
300	20240213	134900	17661262	1791	1791	1791	1791	0
301	20240213	134800	17661262	1791	1791	1791	1791	0
302	20240213	134700	17661262	1791	1791	1791	1791	0
303	20240213	134600	17661262	1791	1791	1791	1791	0
304	20240213	134500	17661262	1791	1791	1791	1791	0
305	20240213	134400	17661262	1791	1791	1791	1791	0
306	20240213	134300	17661262	1791	1791	1791	1791	0
307	20240213	134200	17661262	1791	1791	1791	1791	0
308	20240213	134100	17661262	1791	1791	1791	1791	0
309	20240213	134000	17661262	1791	1791	1791	1791	0
310	20240213	133900	17661262	1791	1791	1791	1791	0
311	20240213	133800	17661262	1791	1791	1791	1791	0
312	20240213	133700	17661262	1791	1791	1791	1791	0
313	20240213	133600	17661262	1791	1791	1791	1791	0
314	20240213	133500	17661262	1791	1791	1791	1791	0
315	20240213	133400	17661262	1791	1791	1791	1791	0
316	20240213	133300	17661262	1791	1791	1791	1791	0
317	20240213	133200	17661262	1791	1791	1791	1791	0
318	20240213	133100	17661262	1791	1791	1791	1791	0
319	20240213	133000	17661262	1791	1791	1791	1791	0
320	20240213	132900	17661262	1791	1791	1791	1791	0
321	20240213	132800	17661262	1791	1791	1791	1791	0
322	20240213	132700	17661262	1791	1791	1791	1791	0
323	20240213	132600	17661262	1791	1791	1791	1791	0
324	20240213	132500	17661262	1791	1791	1791	1791	0
325	20240213	132400	17661262	1791	1791	1791	1791	0
326	20240213	132300	17661262	1791	1791	1791	1791	0
327	20240213	132200	17661262	1791	1791	1791	1791	0
328	20240213	132100	17661262	1791	1791	1791	1791	0
329	20240213	132000	17661262	1791	1791	1791	1791	10
330	20240213	131900	17643352	1791	1791	1791	1791	0
331	20240213	131800	17643352	1791	1791	1791	1791	10
332	20240213	131700	17625442	1791	1791	1791	1791	0
333	20240213	131600	17625442	1791	1788	1792	1788	407
334	20240213	131500	16897007	1788	1788	1788	1788	0
335	20240213	131400	16897007	1788	1788	1788	1788	0
336	20240213	131300	16897007	1788	1788	1788	1788	0
337	20240213	131200	16897007	1788	1788	1788	1788	0
338	20240213	131100	16897007	1788	1788	1788	1788	0
339	20240213	131000	16897007	1788	1788	1788	1788	0
340	20240213	130900	16897007	1788	1788	1788	1788	0
341	20240213	130800	16897007	1788	1788	1788	1788	0
342	20240213	130700	16897007	1788	1788	1788	1788	0
343	20240213	130600	16897007	1788	1788	1788	1788	0
344	20240213	130500	16897007	1788	1788	1788	1788	0
345	20240213	130400	16897007	1788	1788	1788	1788	0
346	20240213	130300	16897007	1788	1788	1788	1788	0
347	20240213	130200	16897007	1788	1788	1788	1788	0
348	20240213	130100	16897007	1788	1788	1788	1788	0
349	20240213	130000	16897007	1788	1788	1788	1788	0
350	20240213	125900	16897007	1788	1788	1788	1788	3
351	20240213	125800	16891643	1788	1788	1788	1788	0
352	20240213	125700	16891643	1788	1788	1788	1788	0
353	20240213	125600	16891643	1788	1788	1788	1788	0
354	20240213	125500	16891643	1788	1788	1788	1788	0
355	20240213	125400	16891643	1788	1788	1788	1788	0
356	20240213	125300	16891643	1788	1788	1788	1788	1
357	20240213	125200	16889855	1788	1788	1788	1788	43
358	20240213	125100	16812971	1788	1788	1788	1788	0
359	20240213	125000	16812971	1788	1788	1788	1788	0
360	20240213	124900	16812971	1788	1788	1788	1788	0
361	20240213	124800	16812971	1788	1788	1788	1788	0
362	20240213	124700	16812971	1788	1788	1788	1788	0
363	20240213	124600	16812971	1788	1788	1788	1788	0
364	20240213	124500	16812971	1788	1788	1788	1788	0
365	20240213	124400	16812971	1788	1788	1788	1788	0
366	20240213	124300	16812971	1788	1788	1788	1788	0
367	20240213	124200	16812971	1788	1790	1790	1788	321
368	20240213	124100	16238452	1789	1789	1789	1789	0
369	20240213	124000	16238452	1789	1789	1789	1789	286
370	20240213	123900	15726798	1792	1792	1792	1792	0
371	20240213	123800	15726798	1792	1792	1792	1792	0
372	20240213	123700	15726798	1792	1792	1792	1792	0
373	20240213	123600	15726798	1792	1792	1792	1792	0
374	20240213	123500	15726798	1792	1792	1792	1792	0
375	20240213	123400	15726798	1792	1792	1792	1792	0
376	20240213	123300	15726798	1792	1792	1792	1792	0
377	20240213	123200	15726798	1792	1792	1792	1792	0
378	20240213	123100	15726798	1792	1792	1792	1792	0
379	20240213	123000	15726798	1792	1792	1792	1792	0
380	20240213	122900	15726798	1792	1792	1792	1792	0
381	20240213	122800	15726798	1792	1792	1792	1792	0
382	20240213	122700	15726798	1792	1792	1792	1792	0
383	20240213	122600	15726798	1792	1792	1792	1792	0
384	20240213	122500	15726798	1792	1792	1792	1792	0
385	20240213	122400	15726798	1792	1792	1792	1792	0
386	20240213	122300	15726798	1792	1792	1792	1792	0
387	20240213	122200	15726798	1792	1792	1792	1792	0
388	20240213	122100	15726798	1792	1792	1792	1792	0
389	20240213	122000	15726798	1792	1792	1792	1792	0
390	20240213	121900	15726798	1792	1792	1792	1792	0
391	20240213	121800	15726798	1792	1792	1792	1792	0
392	20240213	121700	15726798	1792	1792	1792	1792	0
393	20240213	121600	15726798	1792	1792	1792	1792	0
394	20240213	121500	15726798	1792	1792	1792	1792	0
395	20240213	121400	15726798	1792	1792	1792	1792	0
396	20240213	121300	15726798	1792	1792	1792	1792	0
397	20240213	121200	15726798	1792	1792	1792	1792	0
398	20240213	121100	15726798	1792	1792	1792	1792	0
399	20240213	121000	15726798	1792	1792	1792	1792	0
400	20240213	120900	15726798	1792	1792	1792	1792	1
401	20240213	120800	15725006	1792	1792	1792	1792	3
402	20240213	120700	15719630	1792	1792	1792	1792	0
403	20240213	120600	15719630	1792	1792	1792	1792	0
404	20240213	120500	15719630	1792	1792	1792	1792	33
405	20240213	120400	15660494	1792	1792	1792	1792	0
406	20240213	120300	15660494	1792	1792	1792	1792	10
407	20240213	120200	15642574	1792	1792	1792	1792	9
408	20240213	120100	15626446	1792	1792	1792	1792	12
409	20240213	120000	15604942	1792	1792	1792	1792	50
410	20240213	115900	15515342	1792	1792	1792	1792	0
411	20240213	115800	15515342	1792	1792	1792	1792	0
412	20240213	115700	15515342	1792	1792	1792	1792	0
413	20240213	115600	15515342	1792	1792	1792	1792	0
414	20240213	115500	15515342	1792	1792	1792	1792	0
415	20240213	115400	15515342	1792	1792	1792	1792	0
416	20240213	115300	15515342	1792	1792	1792	1792	0
417	20240213	115200	15515342	1792	1792	1792	1792	0
418	20240213	115100	15515342	1792	1792	1792	1792	0
419	20240213	115000	15515342	1792	1792	1792	1792	0
420	20240213	114900	15515342	1792	1792	1792	1792	0
421	20240213	114800	15515342	1792	1792	1792	1792	25
422	20240213	114700	15470542	1792	1792	1792	1792	0
423	20240213	114600	15470542	1792	1792	1792	1792	0
424	20240213	114500	15470542	1792	1792	1792	1792	0
425	20240213	114400	15470542	1792	1792	1792	1792	0
426	20240213	114300	15470542	1792	1792	1792	1792	0
427	20240213	114200	15470542	1792	1792	1792	1792	0
428	20240213	114100	15470542	1792	1792	1792	1792	0
429	20240213	114000	15470542	1792	1792	1792	1792	0
430	20240213	113900	15470542	1792	1792	1792	1792	0
431	20240213	113800	15470542	1792	1792	1792	1792	0
432	20240213	113700	15470542	1792	1792	1792	1792	0
433	20240213	113600	15470542	1792	1792	1792	1792	0
434	20240213	113500	15470542	1792	1792	1792	1792	34
435	20240213	113400	15409614	1786	1786	1786	1786	0
436	20240213	113300	15409614	1786	1786	1786	1786	0
437	20240213	113200	15409614	1786	1786	1786	1786	0
438	20240213	113100	15409614	1786	1786	1786	1786	0
439	20240213	113000	15409614	1786	1786	1786	1786	52
440	20240213	112900	15316742	1793	1793	1793	1793	0
441	20240213	112800	15316742	1793	1793	1793	1793	0
442	20240213	112700	15316742	1793	1793	1793	1793	5
443	20240213	112600	15307777	1793	1793	1793	1793	200
444	20240213	112500	14949177	1793	1793	1793	1793	0
445	20240213	112400	14949177	1793	1793	1793	1793	0
446	20240213	112300	14949177	1793	1793	1793	1793	0
447	20240213	112200	14949177	1793	1793	1793	1793	0
448	20240213	112100	14949177	1793	1793	1793	1793	5
449	20240213	112000	14940212	1791	1791	1791	1791	18
450	20240213	111900	14907974	1791	1791	1791	1791	1
451	20240213	111800	14906183	1786	1786	1786	1786	0
452	20240213	111700	14906183	1786	1786	1786	1786	0
453	20240213	111600	14906183	1786	1786	1786	1786	132
454	20240213	111500	14670431	1786	1786	1786	1786	0
455	20240213	111400	14670431	1786	1786	1786	1786	0
456	20240213	111300	14670431	1786	1786	1786	1786	0
457	20240213	111200	14670431	1786	1786	1786	1786	39
458	20240213	111100	14600777	1791	1791	1791	1791	0
459	20240213	111000	14600777	1791	1791	1791	1791	0
460	20240213	110900	14600777	1791	1791	1791	1791	0
461	20240213	110800	14600777	1791	1791	1791	1791	0
462	20240213	110700	14600777	1791	1791	1791	1791	0
463	20240213	110600	14600777	1791	1791	1791	1791	0
464	20240213	110500	14600777	1791	1791	1791	1791	0
465	20240213	110400	14600777	1791	1791	1791	1791	360
466	20240213	110300	13956017	1790	1790	1790	1790	0
467	20240213	110200	13956017	1790	1790	1790	1790	0
468	20240213	110100	13956017	1790	1790	1790	1790	0
469	20240213	110000	13956017	1790	1790	1790	1790	0
470	20240213	105900	13956017	1790	1790	1790	1790	0
471	20240213	105800	13956017	1790	1790	1790	1790	0
472	20240213	105700	13956017	1790	1790	1790	1790	0
473	20240213	105600	13956017	1790	1790	1790	1790	1411
474	20240213	105500	11430327	1790	1792	1792	1790	471
475	20240213	105400	10586786	1793	1793	1793	1793	0
476	20240213	105300	10586786	1793	1793	1793	1793	0
477	20240213	105200	10586786	1793	1793	1793	1793	0
478	20240213	105100	10586786	1793	1793	1793	1793	0
479	20240213	105000	10586786	1793	1793	1793	1793	0
480	20240213	104900	10586786	1793	1793	1793	1793	0
481	20240213	104800	10586786	1793	1793	1793	1793	0
482	20240213	104700	10586786	1793	1793	1793	1793	0
483	20240213	104600	10586786	1793	1793	1793	1793	0
484	20240213	104500	10586786	1793	1793	1793	1793	0
485	20240213	104400	10586786	1793	1793	1793	1793	0
486	20240213	104300	10586786	1793	1793	1793	1793	0
487	20240213	104200	10586786	1793	1793	1793	1793	0
488	20240213	104100	10586786	1793	1793	1793	1793	0
489	20240213	104000	10586786	1793	1793	1793	1793	0
490	20240213	103900	10586786	1793	1793	1793	1793	1
491	20240213	103800	10584993	1793	1793	1793	1793	0
492	20240213	103700	10584993	1793	1793	1793	1793	20
493	20240213	103600	10549133	1793	1793	1793	1793	0
494	20240213	103500	10549133	1793	1793	1793	1793	0
495	20240213	103400	10549133	1793	1793	1793	1793	0
496	20240213	103300	10549133	1793	1793	1793	1793	0
497	20240213	103200	10549133	1793	1793	1793	1793	0
498	20240213	103100	10549133	1793	1793	1793	1793	0
499	20240213	103000	10549133	1793	1793	1793	1793	0
500	20240213	102900	10549133	1793	1793	1793	1793	0
501	20240213	102800	10549133	1793	1793	1793	1793	0
502	20240213	102700	10549133	1793	1793	1793	1793	0
503	20240213	102600	10549133	1793	1793	1793	1793	0
504	20240213	102500	10549133	1793	1793	1793	1793	0
505	20240213	102400	10549133	1793	1793	1793	1793	0
506	20240213	102300	10549133	1793	1793	1793	1793	0
507	20240213	102200	10549133	1793	1793	1793	1793	0
508	20240213	102100	10549133	1793	1793	1793	1793	180
509	20240213	102000	10226393	1793	1793	1793	1793	0
510	20240213	101900	10226393	1793	1793	1793	1793	0
511	20240213	101800	10226393	1793	1793	1793	1793	0
512	20240213	101700	10226393	1793	1793	1793	1793	4
513	20240213	101600	10219221	1790	1790	1790	1790	0
514	20240213	101500	10219221	1790	1790	1790	1790	0
515	20240213	101400	10219221	1790	1790	1790	1790	0
516	20240213	101300	10219221	1790	1790	1790	1790	0
517	20240213	101200	10219221	1790	1790	1790	1790	0
518	20240213	101100	10219221	1790	1790	1790	1790	0
519	20240213	101000	10219221	1790	1790	1790	1790	0
520	20240213	100900	10219221	1790	1790	1790	1790	0
521	20240213	100800	10219221	1790	1790	1790	1790	0
522	20240213	100700	10219221	1790	1790	1790	1790	0
523	20240213	100600	10219221	1790	1790	1790	1790	0
524	20240213	100500	10219221	1790	1790	1790	1790	0
525	20240213	100400	10219221	1790	1791	1791	1790	278
526	20240213	100300	9721542	1793	1793	1793	1793	26
527	20240213	100200	9674924	1794	1794	1794	1794	0
528	20240213	100100	9674924	1794	1794	1794	1794	1
529	20240213	100000	9673130	1794	1794	1794	1794	0
530	20240213	095900	9673130	1794	1794	1794	1794	0
531	20240213	095800	9673130	1794	1794	1794	1794	557
532	20240213	095700	8673872	1794	1794	1794	1794	0
533	20240213	095600	8673872	1794	1794	1794	1794	0
534	20240213	095500	8673872	1794	1794	1794	1794	0
535	20240213	095400	8673872	1794	1794	1794	1794	0
536	20240213	095300	8673872	1794	1794	1794	1794	0
537	20240213	095200	8673872	1794	1794	1794	1794	0
538	20240213	095100	8673872	1794	1790	1794	1790	85
539	20240213	095000	8521542	1790	1790	1790	1790	10
540	20240213	094900	8503642	1790	1790	1790	1790	0
541	20240213	094800	8503642	1790	1790	1790	1790	0
542	20240213	094700	8503642	1790	1793	1793	1790	112
543	20240213	094600	8302871	1793	1793	1793	1793	778
544	20240213	094500	6907917	1793	1793	1793	1793	0
545	20240213	094400	6907917	1793	1793	1793	1793	0
546	20240213	094300	6907917	1793	1793	1793	1793	0
547	20240213	094200	6907917	1793	1793	1793	1793	2
548	20240213	094100	6904331	1790	1790	1790	1790	237
549	20240213	094000	6480101	1793	1793	1793	1793	0
550	20240213	093900	6480101	1793	1793	1793	1793	5
551	20240213	093800	6471136	1793	1793	1793	1793	5
552	20240213	093700	6462171	1794	1794	1794	1794	0
553	20240213	093600	6462171	1794	1794	1794	1794	0
554	20240213	093500	6462171	1794	1794	1794	1794	0
555	20240213	093400	6462171	1794	1794	1794	1794	0
556	20240213	093300	6462171	1794	1794	1794	1794	0
557	20240213	093200	6462171	1794	1794	1794	1794	30
558	20240213	093100	6408351	1794	1794	1794	1794	0
559	20240213	093000	6408351	1794	1794	1794	1794	1
560	20240213	092900	6406557	1794	1794	1794	1794	7
561	20240213	092800	6393999	1794	1793	1794	1793	116
562	20240213	092700	6186010	1789	1784	1790	1784	585
563	20240213	092600	5142133	1784	1784	1784	1784	0
564	20240213	092500	5142133	1784	1784	1784	1784	0
565	20240213	092400	5142133	1784	1784	1784	1784	0
566	20240213	092300	5142133	1784	1784	1784	1784	0
567	20240213	092200	5142133	1784	1784	1784	1784	15
568	20240213	092100	5115373	1784	1784	1784	1784	0
569	20240213	092000	5115373	1784	1782	1784	1782	11
570	20240213	091900	5095761	1780	1780	1780	1780	0
571	20240213	091800	5095761	1780	1780	1780	1780	0
572	20240213	091700	5095761	1780	1780	1780	1780	0
573	20240213	091600	5095761	1780	1780	1780	1780	0
574	20240213	091500	5095761	1780	1780	1780	1780	782
575	20240213	091400	3703801	1792	1792	1792	1792	0
576	20240213	091300	3703801	1792	1792	1792	1792	0
577	20240213	091200	3703801	1792	1792	1792	1792	1
578	20240213	091100	3702009	1773	1773	1773	1773	0
579	20240213	091000	3702009	1773	1773	1773	1773	0
580	20240213	090900	3702009	1773	1773	1773	1773	0
581	20240213	090800	3702009	1773	1773	1773	1773	0
582	20240213	090700	3702009	1773	1773	1773	1773	213
583	20240213	090600	3324360	1773	1794	1810	1767	1805
584	20240213	090500	80910	1798	1798	1798	1798	0
585	20240213	090400	80910	1798	1798	1798	1798	0
586	20240213	090300	80910	1798	1798	1798	1798	0
587	20240213	090200	80910	1798	1798	1798	1798	0
588	20240213	090100	80910	1798	1798	1798	1798	0
589	20240213	090000	80910	1798	1798	1798	1798	45