KissMeData/047770/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192200	42775641	1754	1754	1754	1754	668
3	20240213	192100	42775641	1754	1754	1754	1754	0
4	20240213	192000	42775641	1754	1754	1754	1754	0
5	20240213	191900	42775641	1754	1754	1754	1754	0
6	20240213	191800	42775641	1754	1754	1754	1754	0
7	20240213	191700	42775641	1754	1754	1754	1754	0
8	20240213	191600	42775641	1754	1754	1754	1754	0
9	20240213	191500	42775641	1754	1754	1754	1754	0
10	20240213	191400	42775641	1754	1754	1754	1754	0
11	20240213	191300	42775641	1754	1754	1754	1754	0
12	20240213	191200	42775641	1754	1754	1754	1754	0
13	20240213	191100	42775641	1754	1754	1754	1754	0
14	20240213	191000	42775641	1754	1754	1754	1754	0
15	20240213	190900	42775641	1754	1754	1754	1754	0
16	20240213	190800	42775641	1754	1754	1754	1754	0
17	20240213	190700	42775641	1754	1754	1754	1754	0
18	20240213	190600	42775641	1754	1754	1754	1754	0
19	20240213	190500	42775641	1754	1754	1754	1754	0
20	20240213	190400	42775641	1754	1754	1754	1754	0
21	20240213	190300	42775641	1754	1754	1754	1754	0
22	20240213	190200	42775641	1754	1754	1754	1754	0
23	20240213	190100	42775641	1754	1754	1754	1754	0
24	20240213	190000	42775641	1754	1754	1754	1754	0
25	20240213	185900	42775641	1754	1754	1754	1754	0
26	20240213	185800	42775641	1754	1754	1754	1754	0
27	20240213	185700	42775641	1754	1754	1754	1754	0
28	20240213	185600	42775641	1754	1754	1754	1754	0
29	20240213	185500	42775641	1754	1754	1754	1754	0
30	20240213	185400	42775641	1754	1754	1754	1754	0
31	20240213	185300	42775641	1754	1754	1754	1754	0
32	20240213	185200	42775641	1754	1754	1754	1754	668
33	20240213	185100	42775641	1754	1754	1754	1754	0
34	20240213	185000	42775641	1754	1754	1754	1754	0
35	20240213	184900	42775641	1754	1754	1754	1754	0
36	20240213	184800	42775641	1754	1754	1754	1754	0
37	20240213	184700	42775641	1754	1754	1754	1754	0
38	20240213	184600	42775641	1754	1754	1754	1754	0
39	20240213	184500	42775641	1754	1754	1754	1754	0
40	20240213	184400	42775641	1754	1754	1754	1754	0
41	20240213	184300	42775641	1754	1754	1754	1754	0
42	20240213	184200	42775641	1754	1754	1754	1754	0
43	20240213	184100	42775641	1754	1754	1754	1754	0
44	20240213	184000	42775641	1754	1754	1754	1754	0
45	20240213	183900	42775641	1754	1754	1754	1754	0
46	20240213	183800	42775641	1754	1754	1754	1754	0
47	20240213	183700	42775641	1754	1754	1754	1754	0
48	20240213	183600	42775641	1754	1754	1754	1754	0
49	20240213	183500	42775641	1754	1754	1754	1754	0
50	20240213	183400	42775641	1754	1754	1754	1754	0
51	20240213	183300	42775641	1754	1754	1754	1754	0
52	20240213	183200	42775641	1754	1754	1754	1754	0
53	20240213	183100	42775641	1754	1754	1754	1754	0
54	20240213	183000	42775641	1754	1754	1754	1754	0
55	20240213	182900	42775641	1754	1754	1754	1754	0
56	20240213	182800	42775641	1754	1754	1754	1754	0
57	20240213	182700	42775641	1754	1754	1754	1754	0
58	20240213	182600	42775641	1754	1754	1754	1754	0
59	20240213	182500	42775641	1754	1754	1754	1754	0
60	20240213	182400	42775641	1754	1754	1754	1754	0
61	20240213	182300	42775641	1754	1754	1754	1754	0
62	20240213	182200	42775641	1754	1754	1754	1754	668
63	20240213	182100	42775641	1754	1754	1754	1754	0
64	20240213	182000	42775641	1754	1754	1754	1754	0
65	20240213	181900	42775641	1754	1754	1754	1754	0
66	20240213	181800	42775641	1754	1754	1754	1754	0
67	20240213	181700	42775641	1754	1754	1754	1754	0
68	20240213	181600	42775641	1754	1754	1754	1754	0
69	20240213	181500	42775641	1754	1754	1754	1754	0
70	20240213	181400	42775641	1754	1754	1754	1754	0
71	20240213	181300	42775641	1754	1754	1754	1754	0
72	20240213	181200	42775641	1754	1754	1754	1754	0
73	20240213	181100	42775641	1754	1754	1754	1754	0
74	20240213	181000	42775641	1754	1754	1754	1754	0
75	20240213	180900	42775641	1754	1754	1754	1754	0
76	20240213	180800	42775641	1754	1754	1754	1754	0
77	20240213	180700	42775641	1754	1754	1754	1754	0
78	20240213	180600	42775641	1754	1754	1754	1754	0
79	20240213	180500	42775641	1754	1754	1754	1754	0
80	20240213	180400	42775641	1754	1754	1754	1754	0
81	20240213	180300	42775641	1754	1754	1754	1754	0
82	20240213	180200	42775641	1754	1754	1754	1754	0
83	20240213	180100	42775641	1754	1754	1754	1754	0
84	20240213	180000	42775641	1754	1754	1754	1754	0
85	20240213	175900	42775641	1754	1754	1754	1754	0
86	20240213	175800	42775641	1754	1754	1754	1754	0
87	20240213	175700	42775641	1754	1754	1754	1754	0
88	20240213	175600	42775641	1754	1754	1754	1754	0
89	20240213	175500	42775641	1754	1754	1754	1754	0
90	20240213	175400	42775641	1754	1754	1754	1754	0
91	20240213	175300	42775641	1754	1754	1754	1754	0
92	20240213	175200	42775641	1754	1754	1754	1754	668
93	20240213	175100	42775641	1754	1754	1754	1754	0
94	20240213	175000	42775641	1754	1754	1754	1754	0
95	20240213	174900	42775641	1754	1754	1754	1754	0
96	20240213	174800	42775641	1754	1754	1754	1754	0
97	20240213	174700	42775641	1754	1754	1754	1754	0
98	20240213	174600	42775641	1754	1754	1754	1754	0
99	20240213	174500	42775641	1754	1754	1754	1754	0
100	20240213	174400	42775641	1754	1754	1754	1754	0
101	20240213	174300	42775641	1754	1754	1754	1754	0
102	20240213	174200	42775641	1754	1754	1754	1754	0
103	20240213	174100	42775641	1754	1754	1754	1754	0
104	20240213	174000	42775641	1754	1754	1754	1754	0
105	20240213	173900	42775641	1754	1754	1754	1754	0
106	20240213	173800	42775641	1754	1754	1754	1754	0
107	20240213	173700	42775641	1754	1754	1754	1754	0
108	20240213	173600	42775641	1754	1754	1754	1754	0
109	20240213	173500	42775641	1754	1754	1754	1754	0
110	20240213	173400	42775641	1754	1754	1754	1754	0
111	20240213	173300	42775641	1754	1754	1754	1754	0
112	20240213	173200	42775641	1754	1754	1754	1754	0
113	20240213	173100	42775641	1754	1754	1754	1754	0
114	20240213	173000	42775641	1754	1754	1754	1754	0
115	20240213	172900	42775641	1754	1754	1754	1754	0
116	20240213	172800	42775641	1754	1754	1754	1754	0
117	20240213	172700	42775641	1754	1754	1754	1754	0
118	20240213	172600	42775641	1754	1754	1754	1754	0
119	20240213	172500	42775641	1754	1754	1754	1754	0
120	20240213	172400	42775641	1754	1754	1754	1754	0
121	20240213	172300	42775641	1754	1754	1754	1754	0
122	20240213	172200	42775641	1754	1754	1754	1754	668
123	20240213	172100	42775641	1754	1754	1754	1754	0
124	20240213	172000	42775641	1754	1754	1754	1754	0
125	20240213	171900	42775641	1754	1754	1754	1754	0
126	20240213	171800	42775641	1754	1754	1754	1754	0
127	20240213	171700	42775641	1754	1754	1754	1754	0
128	20240213	171600	42775641	1754	1754	1754	1754	0
129	20240213	171500	42775641	1754	1754	1754	1754	0
130	20240213	171400	42775641	1754	1754	1754	1754	0
131	20240213	171300	42775641	1754	1754	1754	1754	0
132	20240213	171200	42775641	1754	1754	1754	1754	0
133	20240213	171100	42775641	1754	1754	1754	1754	0
134	20240213	171000	42775641	1754	1754	1754	1754	0
135	20240213	170900	42775641	1754	1754	1754	1754	0
136	20240213	170800	42775641	1754	1754	1754	1754	0
137	20240213	170700	42775641	1754	1754	1754	1754	0
138	20240213	170600	42775641	1754	1754	1754	1754	0
139	20240213	170500	42775641	1754	1754	1754	1754	0
140	20240213	170400	42775641	1754	1754	1754	1754	0
141	20240213	170300	42775641	1754	1754	1754	1754	0
142	20240213	170200	42775641	1754	1754	1754	1754	0
143	20240213	170100	42775641	1754	1754	1754	1754	0
144	20240213	170000	42775641	1754	1754	1754	1754	0
145	20240213	165900	42775641	1754	1754	1754	1754	0
146	20240213	165800	42775641	1754	1754	1754	1754	0
147	20240213	165700	42775641	1754	1754	1754	1754	0
148	20240213	165600	42775641	1754	1754	1754	1754	0
149	20240213	165500	42775641	1754	1754	1754	1754	0
150	20240213	165400	42775641	1754	1754	1754	1754	0
151	20240213	165300	42775641	1754	1754	1754	1754	0
152	20240213	165200	42775641	1754	1754	1754	1754	668
153	20240213	165100	42775641	1754	1754	1754	1754	0
154	20240213	165000	42775641	1754	1754	1754	1754	0
155	20240213	164900	42775641	1754	1754	1754	1754	0
156	20240213	164800	42775641	1754	1754	1754	1754	0
157	20240213	164700	42775641	1754	1754	1754	1754	0
158	20240213	164600	42775641	1754	1754	1754	1754	0
159	20240213	164500	42775641	1754	1754	1754	1754	0
160	20240213	164400	42775641	1754	1754	1754	1754	0
161	20240213	164300	42775641	1754	1754	1754	1754	0
162	20240213	164200	42775641	1754	1754	1754	1754	0
163	20240213	164100	42775641	1754	1754	1754	1754	0
164	20240213	164000	42775641	1754	1754	1754	1754	0
165	20240213	163900	42775641	1754	1754	1754	1754	0
166	20240213	163800	42775641	1754	1754	1754	1754	0
167	20240213	163700	42775641	1754	1754	1754	1754	0
168	20240213	163600	42775641	1754	1754	1754	1754	0
169	20240213	163500	42775641	1754	1754	1754	1754	0
170	20240213	163400	42775641	1754	1754	1754	1754	0
171	20240213	163300	42775641	1754	1754	1754	1754	0
172	20240213	163200	42775641	1754	1754	1754	1754	0
173	20240213	163100	42775641	1754	1754	1754	1754	0
174	20240213	163000	42775641	1754	1754	1754	1754	0
175	20240213	162900	42775641	1754	1754	1754	1754	0
176	20240213	162800	42775641	1754	1754	1754	1754	0
177	20240213	162700	42775641	1754	1754	1754	1754	0
178	20240213	162600	42775641	1754	1754	1754	1754	0
179	20240213	162500	42775641	1754	1754	1754	1754	0
180	20240213	162400	42775641	1754	1754	1754	1754	0
181	20240213	162300	42775641	1754	1754	1754	1754	0
182	20240213	162200	42775641	1754	1754	1754	1754	668
183	20240213	162100	42775641	1754	1754	1754	1754	0
184	20240213	162000	42775641	1754	1754	1754	1754	0
185	20240213	161900	42775641	1754	1754	1754	1754	0
186	20240213	161800	42775641	1754	1754	1754	1754	0
187	20240213	161700	42775641	1754	1754	1754	1754	0
188	20240213	161600	42775641	1754	1754	1754	1754	0
189	20240213	161500	42775641	1754	1754	1754	1754	0
190	20240213	161400	42775641	1754	1754	1754	1754	0
191	20240213	161300	42775641	1754	1754	1754	1754	0
192	20240213	161200	42775641	1754	1754	1754	1754	0
193	20240213	161100	42775641	1754	1754	1754	1754	0
194	20240213	161000	42775641	1754	1754	1754	1754	0
195	20240213	160900	42775641	1754	1754	1754	1754	0
196	20240213	160800	42775641	1754	1754	1754	1754	0
197	20240213	160700	42775641	1754	1754	1754	1754	0
198	20240213	160600	42775641	1754	1754	1754	1754	0
199	20240213	160500	42775641	1754	1754	1754	1754	0
200	20240213	160400	42775641	1754	1754	1754	1754	0
201	20240213	160300	42775641	1754	1754	1754	1754	0
202	20240213	160200	42775641	1754	1754	1754	1754	0
203	20240213	160100	42775641	1754	1754	1754	1754	0
204	20240213	160000	42775641	1754	1754	1754	1754	0
205	20240213	155900	42775641	1754	1754	1754	1754	0
206	20240213	155800	42775641	1754	1754	1754	1754	0
207	20240213	155700	42775641	1754	1754	1754	1754	0
208	20240213	155600	42775641	1754	1754	1754	1754	0
209	20240213	155500	42775641	1754	1754	1754	1754	0
210	20240213	155400	42775641	1754	1754	1754	1754	0
211	20240213	155300	42775641	1754	1754	1754	1754	0
212	20240213	155200	42775641	1754	1754	1754	1754	668
213	20240213	155100	42775641	1754	1754	1754	1754	0
214	20240213	155000	42775641	1754	1754	1754	1754	0
215	20240213	154900	42775641	1754	1754	1754	1754	0
216	20240213	154800	42775641	1754	1754	1754	1754	0
217	20240213	154700	42775641	1754	1754	1754	1754	0
218	20240213	154600	42775641	1754	1754	1754	1754	0
219	20240213	154500	42775641	1754	1754	1754	1754	0
220	20240213	154400	42775641	1754	1754	1754	1754	0
221	20240213	154300	42775641	1754	1754	1754	1754	0
222	20240213	154200	42775641	1754	1754	1754	1754	0
223	20240213	154100	42775641	1754	1754	1754	1754	0
224	20240213	154000	42775641	1754	1754	1754	1754	0
225	20240213	153900	42775641	1754	1754	1754	1754	0
226	20240213	153800	42775641	1754	1754	1754	1754	0
227	20240213	153700	42775641	1754	1754	1754	1754	0
228	20240213	153600	42775641	1754	1754	1754	1754	0
229	20240213	153500	42775641	1754	1754	1754	1754	0
230	20240213	153400	42775641	1754	1754	1754	1754	0
231	20240213	153300	42775641	1754	1754	1754	1754	0
232	20240213	153200	42775641	1754	1754	1754	1754	0
233	20240213	153100	42775641	1754	1754	1754	1754	0
234	20240213	153000	42775641	1754	1754	1754	1754	668
235	20240213	152900	41603969	1754	1754	1754	1754	0
236	20240213	152800	41603969	1754	1754	1754	1754	0
237	20240213	152700	41603969	1754	1754	1754	1754	0
238	20240213	152600	41603969	1754	1754	1754	1754	0
239	20240213	152500	41603969	1754	1754	1754	1754	0
240	20240213	152400	41603969	1754	1754	1754	1754	0
241	20240213	152300	41603969	1754	1754	1754	1754	0
242	20240213	152200	41603969	1754	1754	1754	1754	0
243	20240213	152100	41603969	1754	1754	1754	1754	0
244	20240213	152000	41603969	1754	1754	1754	1754	0
245	20240213	151900	41603969	1754	1754	1754	1754	1
246	20240213	151800	41602215	1752	1752	1752	1752	0
247	20240213	151700	41602215	1752	1752	1752	1752	0
248	20240213	151600	41602215	1752	1752	1752	1752	0
249	20240213	151500	41602215	1752	1752	1752	1752	0
250	20240213	151400	41602215	1752	1752	1752	1752	0
251	20240213	151300	41602215	1752	1752	1752	1752	0
252	20240213	151200	41602215	1752	1752	1752	1752	0
253	20240213	151100	41602215	1752	1752	1752	1752	2
254	20240213	151000	41598711	1751	1751	1751	1751	0
255	20240213	150900	41598711	1751	1751	1751	1751	0
256	20240213	150800	41598711	1751	1751	1751	1751	0
257	20240213	150700	41598711	1751	1753	1753	1751	2000
258	20240213	150600	38096371	1753	1753	1753	1753	2
259	20240213	150500	38092865	1753	1753	1753	1753	0
260	20240213	150400	38092865	1753	1753	1753	1753	0
261	20240213	150300	38092865	1753	1753	1753	1753	0
262	20240213	150200	38092865	1753	1753	1753	1753	2
263	20240213	150100	38089359	1754	1754	1754	1754	0
264	20240213	150000	38089359	1754	1754	1754	1754	0
265	20240213	145900	38089359	1754	1754	1754	1754	0
266	20240213	145800	38089359	1754	1754	1754	1754	1
267	20240213	145700	38087605	1754	1754	1754	1754	0
268	20240213	145600	38087605	1754	1753	1754	1753	1159
269	20240213	145500	36054738	1754	1754	1754	1754	0
270	20240213	145400	36054738	1754	1754	1754	1754	0
271	20240213	145300	36054738	1754	1754	1754	1754	1
272	20240213	145200	36052984	1751	1751	1751	1751	0
273	20240213	145100	36052984	1751	1751	1751	1751	0
274	20240213	145000	36052984	1751	1751	1751	1751	0
275	20240213	144900	36052984	1751	1751	1751	1751	0
276	20240213	144800	36052984	1751	1751	1751	1751	1
277	20240213	144700	36051233	1754	1754	1754	1754	0
278	20240213	144600	36051233	1754	1754	1754	1754	0
279	20240213	144500	36051233	1754	1754	1754	1754	1
280	20240213	144400	36049479	1753	1753	1753	1753	0
281	20240213	144300	36049479	1753	1753	1753	1753	0
282	20240213	144200	36049479	1753	1753	1753	1753	0
283	20240213	144100	36049479	1753	1753	1753	1753	0
284	20240213	144000	36049479	1753	1753	1753	1753	0
285	20240213	143900	36049479	1753	1753	1753	1753	0
286	20240213	143800	36049479	1753	1751	1753	1751	4
287	20240213	143700	36042473	1751	1751	1751	1751	11
288	20240213	143600	36023212	1751	1754	1754	1751	105
289	20240213	143500	35839346	1751	1751	1751	1751	912
290	20240213	143400	34242434	1751	1751	1751	1751	0
291	20240213	143300	34242434	1751	1751	1751	1751	0
292	20240213	143200	34242434	1751	1751	1751	1751	0
293	20240213	143100	34242434	1751	1751	1751	1751	0
294	20240213	143000	34242434	1751	1751	1751	1751	0
295	20240213	142900	34242434	1751	1751	1751	1751	4
296	20240213	142800	34235430	1751	1751	1751	1751	8
297	20240213	142700	34221422	1751	1751	1751	1751	108
298	20240213	142600	34032314	1751	1751	1751	1751	116
299	20240213	142500	33829198	1751	1751	1751	1751	0
300	20240213	142400	33829198	1751	1751	1751	1751	0
301	20240213	142300	33829198	1751	1751	1751	1751	0
302	20240213	142200	33829198	1751	1751	1751	1751	0
303	20240213	142100	33829198	1751	1751	1751	1751	0
304	20240213	142000	33829198	1751	1751	1751	1751	0
305	20240213	141900	33829198	1751	1751	1751	1751	0
306	20240213	141800	33829198	1751	1751	1751	1751	0
307	20240213	141700	33829198	1751	1751	1751	1751	0
308	20240213	141600	33829198	1751	1751	1751	1751	2
309	20240213	141500	33825696	1751	1751	1751	1751	1
310	20240213	141400	33823945	1751	1751	1751	1751	1101
311	20240213	141300	31896094	1754	1754	1754	1754	0
312	20240213	141200	31896094	1754	1754	1754	1754	0
313	20240213	141100	31896094	1754	1754	1754	1754	0
314	20240213	141000	31896094	1754	1754	1754	1754	0
315	20240213	140900	31896094	1754	1754	1754	1754	0
316	20240213	140800	31896094	1754	1754	1754	1754	0
317	20240213	140700	31896094	1754	1754	1754	1754	0
318	20240213	140600	31896094	1754	1754	1754	1754	0
319	20240213	140500	31896094	1754	1754	1754	1754	0
320	20240213	140400	31896094	1754	1754	1754	1754	0
321	20240213	140300	31896094	1754	1754	1754	1754	0
322	20240213	140200	31896094	1754	1754	1754	1754	0
323	20240213	140100	31896094	1754	1754	1754	1754	0
324	20240213	140000	31896094	1754	1754	1754	1754	0
325	20240213	135900	31896094	1754	1754	1754	1754	0
326	20240213	135800	31896094	1754	1754	1754	1754	0
327	20240213	135700	31896094	1754	1754	1754	1754	100
328	20240213	135600	31720694	1754	1754	1754	1754	0
329	20240213	135500	31720694	1754	1754	1754	1754	1
330	20240213	135400	31718940	1751	1751	1751	1751	0
331	20240213	135300	31718940	1751	1751	1751	1751	8
332	20240213	135200	31704932	1751	1751	1751	1751	0
333	20240213	135100	31704932	1751	1751	1751	1751	0
334	20240213	135000	31704932	1751	1751	1751	1751	0
335	20240213	134900	31704932	1751	1751	1751	1751	0
336	20240213	134800	31704932	1751	1751	1751	1751	0
337	20240213	134700	31704932	1751	1751	1751	1751	0
338	20240213	134600	31704932	1751	1751	1751	1751	0
339	20240213	134500	31704932	1751	1751	1751	1751	0
340	20240213	134400	31704932	1751	1751	1751	1751	0
341	20240213	134300	31704932	1751	1751	1751	1751	0
342	20240213	134200	31704932	1751	1751	1751	1751	0
343	20240213	134100	31704932	1751	1751	1751	1751	0
344	20240213	134000	31704932	1751	1751	1751	1751	0
345	20240213	133900	31704932	1751	1751	1751	1751	0
346	20240213	133800	31704932	1751	1751	1751	1751	0
347	20240213	133700	31704932	1751	1751	1751	1751	0
348	20240213	133600	31704932	1751	1751	1751	1751	45
349	20240213	133500	31626137	1754	1754	1754	1754	0
350	20240213	133400	31626137	1754	1754	1754	1754	0
351	20240213	133300	31626137	1754	1754	1754	1754	0
352	20240213	133200	31626137	1754	1754	1754	1754	0
353	20240213	133100	31626137	1754	1754	1754	1754	0
354	20240213	133000	31626137	1754	1754	1754	1754	0
355	20240213	132900	31626137	1754	1754	1754	1754	0
356	20240213	132800	31626137	1754	1754	1754	1754	0
357	20240213	132700	31626137	1754	1754	1754	1754	0
358	20240213	132600	31626137	1754	1754	1754	1754	0
359	20240213	132500	31626137	1754	1754	1754	1754	0
360	20240213	132400	31626137	1754	1754	1754	1754	0
361	20240213	132300	31626137	1754	1754	1754	1754	0
362	20240213	132200	31626137	1754	1754	1754	1754	0
363	20240213	132100	31626137	1754	1754	1754	1754	0
364	20240213	132000	31626137	1754	1754	1754	1754	308
365	20240213	131900	31085905	1754	1754	1754	1754	0
366	20240213	131800	31085905	1754	1754	1754	1754	0
367	20240213	131700	31085905	1754	1754	1754	1754	0
368	20240213	131600	31085905	1754	1754	1754	1754	0
369	20240213	131500	31085905	1754	1752	1754	1751	286
370	20240213	131400	30584966	1754	1754	1754	1754	0
371	20240213	131300	30584966	1754	1754	1754	1754	0
372	20240213	131200	30584966	1754	1754	1754	1754	10
373	20240213	131100	30567426	1754	1754	1754	1754	20
374	20240213	131000	30532346	1754	1754	1754	1754	0
375	20240213	130900	30532346	1754	1754	1754	1754	2413
376	20240213	130800	26299944	1754	1754	1754	1754	0
377	20240213	130700	26299944	1754	1753	1754	1753	4000
378	20240213	130600	19284226	1753	1753	1753	1753	0
379	20240213	130500	19284226	1753	1753	1753	1753	0
380	20240213	130400	19284226	1753	1753	1753	1753	0
381	20240213	130300	19284226	1753	1753	1753	1753	0
382	20240213	130200	19284226	1753	1753	1753	1753	63
383	20240213	130100	19173787	1752	1752	1752	1752	0
384	20240213	130000	19173787	1752	1752	1752	1752	0
385	20240213	125900	19173787	1752	1752	1752	1752	0
386	20240213	125800	19173787	1752	1752	1752	1752	0
387	20240213	125700	19173787	1752	1752	1752	1752	0
388	20240213	125600	19173787	1752	1752	1752	1752	0
389	20240213	125500	19173787	1752	1752	1752	1752	0
390	20240213	125400	19173787	1752	1752	1752	1752	0
391	20240213	125300	19173787	1752	1752	1752	1752	143
392	20240213	125200	18923251	1753	1753	1753	1753	0
393	20240213	125100	18923251	1753	1753	1753	1753	0
394	20240213	125000	18923251	1753	1753	1753	1753	0
395	20240213	124900	18923251	1753	1753	1753	1753	0
396	20240213	124800	18923251	1753	1753	1753	1753	0
397	20240213	124700	18923251	1753	1753	1753	1753	3
398	20240213	124600	18917992	1751	1751	1751	1751	0
399	20240213	124500	18917992	1751	1751	1751	1751	0
400	20240213	124400	18917992	1751	1751	1751	1751	0
401	20240213	124300	18917992	1751	1751	1751	1751	0
402	20240213	124200	18917992	1751	1751	1751	1751	0
403	20240213	124100	18917992	1751	1751	1751	1751	0
404	20240213	124000	18917992	1751	1751	1751	1751	0
405	20240213	123900	18917992	1751	1751	1751	1751	0
406	20240213	123800	18917992	1751	1751	1751	1751	0
407	20240213	123700	18917992	1751	1751	1751	1751	0
408	20240213	123600	18917992	1751	1751	1751	1751	0
409	20240213	123500	18917992	1751	1751	1751	1751	0
410	20240213	123400	18917992	1751	1751	1751	1751	0
411	20240213	123300	18917992	1751	1751	1751	1751	0
412	20240213	123200	18917992	1751	1751	1751	1751	0
413	20240213	123100	18917992	1751	1751	1751	1751	0
414	20240213	123000	18917992	1751	1751	1751	1751	0
415	20240213	122900	18917992	1751	1751	1751	1751	0
416	20240213	122800	18917992	1751	1751	1751	1751	0
417	20240213	122700	18917992	1751	1751	1751	1751	0
418	20240213	122600	18917992	1751	1751	1751	1751	0
419	20240213	122500	18917992	1751	1751	1751	1751	0
420	20240213	122400	18917992	1751	1751	1751	1751	0
421	20240213	122300	18917992	1751	1751	1751	1751	0
422	20240213	122200	18917992	1751	1752	1752	1751	150
423	20240213	122100	18655261	1752	1752	1752	1752	0
424	20240213	122000	18655261	1752	1752	1752	1752	0
425	20240213	121900	18655261	1752	1752	1752	1752	0
426	20240213	121800	18655261	1752	1752	1752	1752	1
427	20240213	121700	18653509	1752	1752	1752	1752	1
428	20240213	121600	18651757	1752	1753	1753	1752	31
429	20240213	121500	18597415	1753	1753	1753	1753	0
430	20240213	121400	18597415	1753	1753	1753	1753	0
431	20240213	121300	18597415	1753	1753	1753	1753	0
432	20240213	121200	18597415	1753	1753	1753	1753	0
433	20240213	121100	18597415	1753	1753	1753	1753	0
434	20240213	121000	18597415	1753	1753	1753	1753	0
435	20240213	120900	18597415	1753	1753	1753	1753	0
436	20240213	120800	18597415	1753	1753	1753	1753	0
437	20240213	120700	18597415	1753	1753	1753	1752	3
438	20240213	120600	18592157	1752	1752	1752	1752	0
439	20240213	120500	18592157	1752	1752	1752	1752	11
440	20240213	120400	18572885	1752	1752	1752	1752	0
441	20240213	120300	18572885	1752	1752	1752	1752	0
442	20240213	120200	18572885	1752	1752	1752	1752	0
443	20240213	120100	18572885	1752	1752	1752	1752	2
444	20240213	120000	18569381	1752	1752	1752	1752	0
445	20240213	115900	18569381	1752	1752	1752	1752	0
446	20240213	115800	18569381	1752	1752	1752	1752	2
447	20240213	115700	18565877	1751	1751	1751	1751	0
448	20240213	115600	18565877	1751	1751	1751	1751	0
449	20240213	115500	18565877	1751	1751	1751	1751	2
450	20240213	115400	18562375	1751	1751	1751	1751	0
451	20240213	115300	18562375	1751	1751	1751	1751	0
452	20240213	115200	18562375	1751	1751	1751	1751	0
453	20240213	115100	18562375	1751	1751	1751	1751	0
454	20240213	115000	18562375	1751	1751	1751	1751	0
455	20240213	114900	18562375	1751	1751	1751	1751	2
456	20240213	114800	18558873	1751	1751	1751	1751	1
457	20240213	114700	18557122	1751	1751	1751	1751	3
458	20240213	114600	18551869	1751	1751	1751	1751	26
459	20240213	114500	18506343	1753	1753	1753	1753	0
460	20240213	114400	18506343	1753	1753	1753	1753	20
461	20240213	114300	18471283	1751	1751	1751	1751	0
462	20240213	114200	18471283	1751	1751	1751	1751	2
463	20240213	114100	18467781	1751	1751	1751	1751	6
464	20240213	114000	18457275	1751	1751	1751	1751	5
465	20240213	113900	18448520	1751	1753	1753	1751	104
466	20240213	113800	18266216	1751	1751	1751	1751	0
467	20240213	113700	18266216	1751	1751	1751	1751	23
468	20240213	113600	18225943	1750	1750	1750	1750	1
469	20240213	113500	18224193	1750	1750	1750	1750	0
470	20240213	113400	18224193	1750	1750	1750	1750	2
471	20240213	113300	18220693	1750	1750	1750	1750	0
472	20240213	113200	18220693	1750	1750	1750	1750	0
473	20240213	113100	18220693	1750	1750	1750	1750	3
474	20240213	113000	18215443	1750	1750	1750	1750	0
475	20240213	112900	18215443	1750	1750	1750	1750	0
476	20240213	112800	18215443	1750	1750	1750	1750	0
477	20240213	112700	18215443	1750	1750	1750	1750	0
478	20240213	112600	18215443	1750	1750	1750	1750	0
479	20240213	112500	18215443	1750	1750	1750	1750	0
480	20240213	112400	18215443	1750	1750	1750	1750	0
481	20240213	112300	18215443	1750	1750	1750	1750	0
482	20240213	112200	18215443	1750	1750	1750	1750	0
483	20240213	112100	18215443	1750	1750	1750	1750	0
484	20240213	112000	18215443	1750	1750	1750	1750	0
485	20240213	111900	18215443	1750	1750	1750	1750	0
486	20240213	111800	18215443	1750	1750	1750	1750	0
487	20240213	111700	18215443	1750	1750	1750	1750	0
488	20240213	111600	18215443	1750	1750	1750	1750	0
489	20240213	111500	18215443	1750	1750	1750	1750	1
490	20240213	111400	18213693	1750	1750	1750	1750	725
491	20240213	111300	16944943	1753	1753	1753	1753	0
492	20240213	111200	16944943	1753	1753	1753	1753	0
493	20240213	111100	16944943	1753	1753	1753	1753	0
494	20240213	111000	16944943	1753	1753	1753	1753	0
495	20240213	110900	16944943	1753	1753	1753	1753	0
496	20240213	110800	16944943	1753	1753	1753	1753	0
497	20240213	110700	16944943	1753	1751	1753	1751	4
498	20240213	110600	16937937	1750	1750	1750	1750	3
499	20240213	110500	16932687	1750	1750	1750	1750	0
500	20240213	110400	16932687	1750	1750	1750	1750	0
501	20240213	110300	16932687	1750	1750	1750	1750	0
502	20240213	110200	16932687	1750	1750	1750	1750	3
503	20240213	110100	16927437	1750	1750	1750	1750	11
504	20240213	110000	16908187	1750	1750	1750	1750	11
505	20240213	105900	16888937	1750	1750	1750	1750	213
506	20240213	105800	16516187	1750	1750	1750	1750	6
507	20240213	105700	16505687	1750	1750	1750	1750	79
508	20240213	105600	16367437	1750	1751	1751	1750	2167
509	20240213	105500	12575186	1751	1751	1751	1751	0
510	20240213	105400	12575186	1751	1754	1754	1751	2515
511	20240213	105300	8163921	1754	1754	1754	1754	0
512	20240213	105200	8163921	1754	1754	1754	1754	0
513	20240213	105100	8163921	1754	1754	1754	1754	0
514	20240213	105000	8163921	1754	1754	1754	1754	1
515	20240213	104900	8162167	1754	1754	1754	1754	0
516	20240213	104800	8162167	1754	1754	1754	1754	61
517	20240213	104700	8055173	1754	1754	1754	1754	2707
518	20240213	104600	3307095	1754	1754	1754	1754	0
519	20240213	104500	3307095	1754	1754	1754	1754	0
520	20240213	104400	3307095	1754	1754	1754	1754	0
521	20240213	104300	3307095	1754	1754	1754	1754	0
522	20240213	104200	3307095	1754	1754	1754	1754	0
523	20240213	104100	3307095	1754	1754	1754	1754	0
524	20240213	104000	3307095	1754	1754	1754	1754	0
525	20240213	103900	3307095	1754	1754	1754	1754	0
526	20240213	103800	3307095	1754	1754	1754	1754	0
527	20240213	103700	3307095	1754	1754	1754	1754	0
528	20240213	103600	3307095	1754	1754	1754	1754	10
529	20240213	103500	3289555	1755	1755	1755	1755	2
530	20240213	103400	3286045	1754	1754	1754	1754	0
531	20240213	103300	3286045	1754	1754	1754	1754	0
532	20240213	103200	3286045	1754	1754	1754	1754	0
533	20240213	103100	3286045	1754	1754	1754	1754	0
534	20240213	103000	3286045	1754	1754	1754	1754	0
535	20240213	102900	3286045	1754	1754	1754	1754	6
536	20240213	102800	3275521	1754	1754	1754	1754	0
537	20240213	102700	3275521	1754	1754	1754	1754	0
538	20240213	102600	3275521	1754	1754	1754	1754	0
539	20240213	102500	3275521	1754	1754	1754	1754	0
540	20240213	102400	3275521	1754	1754	1754	1754	0
541	20240213	102300	3275521	1754	1754	1754	1754	0
542	20240213	102200	3275521	1754	1754	1754	1754	10
543	20240213	102100	3257981	1755	1750	1755	1750	12
544	20240213	102000	3236960	1754	1751	1754	1750	103
545	20240213	101900	3056692	1750	1750	1750	1750	0
546	20240213	101800	3056692	1750	1750	1750	1750	0
547	20240213	101700	3056692	1750	1750	1750	1750	0
548	20240213	101600	3056692	1750	1750	1750	1750	0
549	20240213	101500	3056692	1750	1750	1750	1750	0
550	20240213	101400	3056692	1750	1750	1750	1750	0
551	20240213	101300	3056692	1750	1750	1750	1750	0
552	20240213	101200	3056692	1750	1750	1750	1750	0
553	20240213	101100	3056692	1750	1750	1750	1750	0
554	20240213	101000	3056692	1750	1750	1750	1750	0
555	20240213	100900	3056692	1750	1750	1750	1750	0
556	20240213	100800	3056692	1750	1750	1750	1750	1
557	20240213	100700	3054942	1756	1756	1756	1756	0
558	20240213	100600	3054942	1756	1756	1756	1756	0
559	20240213	100500	3054942	1756	1755	1756	1755	2
560	20240213	100400	3051431	1755	1755	1755	1755	0
561	20240213	100300	3051431	1755	1755	1755	1755	0
562	20240213	100200	3051431	1755	1755	1755	1755	0
563	20240213	100100	3051431	1755	1755	1755	1755	0
564	20240213	100000	3051431	1755	1755	1755	1755	0
565	20240213	095900	3051431	1755	1755	1755	1755	0
566	20240213	095800	3051431	1755	1755	1755	1755	1
567	20240213	095700	3049676	1749	1749	1749	1749	0
568	20240213	095600	3049676	1749	1749	1749	1749	0
569	20240213	095500	3049676	1749	1749	1749	1749	0
570	20240213	095400	3049676	1749	1749	1749	1749	0
571	20240213	095300	3049676	1749	1749	1749	1749	0
572	20240213	095200	3049676	1749	1749	1749	1749	248
573	20240213	095100	2615924	1749	1750	1750	1749	110
574	20240213	095000	2423428	1756	1756	1756	1756	0
575	20240213	094900	2423428	1756	1756	1756	1756	10
576	20240213	094800	2405868	1756	1756	1756	1756	0
577	20240213	094700	2405868	1756	1756	1756	1756	0
578	20240213	094600	2405868	1756	1755	1756	1755	5
579	20240213	094500	2397089	1756	1756	1756	1756	0
580	20240213	094400	2397089	1756	1756	1756	1756	0
581	20240213	094300	2397089	1756	1756	1756	1756	0
582	20240213	094200	2397089	1756	1756	1756	1756	0
583	20240213	094100	2397089	1756	1756	1756	1756	0
584	20240213	094000	2397089	1756	1752	1756	1752	50
585	20240213	093900	2309429	1750	1750	1750	1750	4
586	20240213	093800	2302429	1749	1749	1749	1749	0
587	20240213	093700	2302429	1749	1750	1750	1749	135
588	20240213	093600	2066274	1749	1749	1749	1749	0
589	20240213	093500	2066274	1749	1750	1750	1749	300
590	20240213	093400	1541424	1759	1759	1759	1759	0
591	20240213	093300	1541424	1759	1759	1759	1759	0
592	20240213	093200	1541424	1759	1759	1759	1759	0
593	20240213	093100	1541424	1759	1759	1759	1759	0
594	20240213	093000	1541424	1759	1759	1759	1759	1
595	20240213	092900	1539665	1749	1749	1749	1749	0
596	20240213	092800	1539665	1749	1751	1751	1749	540
597	20240213	092700	594738	1749	1749	1749	1749	0
598	20240213	092600	594738	1749	1749	1749	1749	0
599	20240213	092500	594738	1749	1755	1755	1749	302
600	20240213	092400	65244	1763	1763	1763	1763	0
601	20240213	092300	65244	1763	1763	1763	1763	0
602	20240213	092200	65244	1763	1763	1763	1763	0
603	20240213	092100	65244	1763	1763	1763	1763	0
604	20240213	092000	65244	1763	1763	1763	1763	0
605	20240213	091900	65244	1763	1763	1763	1763	0
606	20240213	091800	65244	1763	1763	1763	1763	0
607	20240213	091700	65244	1763	1763	1763	1763	0
608	20240213	091600	65244	1763	1763	1763	1763	0
609	20240213	091500	65244	1763	1763	1763	1763	0
610	20240213	091400	65244	1763	1763	1763	1763	1
611	20240213	091300	63481	1762	1762	1762	1762	1
612	20240213	091200	61719	1763	1763	1763	1763	10
613	20240213	091100	44089	1763	1764	1764	1763	22
614	20240213	091000	5295	1765	1765	1765	1765	0
615	20240213	090900	5295	1765	1765	1765	1765	0
616	20240213	090800	5295	1765	1765	1765	1765	0
617	20240213	090700	5295	1765	1765	1765	1765	0
618	20240213	090600	5295	1765	1765	1765	1765	0
619	20240213	090500	5295	1765	1765	1765	1765	0
620	20240213	090400	5295	1765	1765	1765	1765	0
621	20240213	090300	5295	1765	1765	1765	1765	0
622	20240213	090200	5295	1765	1765	1765	1765	0
623	20240213	090100	5295	1765	1765	1765	1765	0
624	20240213	090000	5295	1765	1765	1765	1765	3