KissMeData/048830/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192300	49079373	1771	1771	1771	1771	625
3	20240213	192200	49079373	1771	1771	1771	1771	0
4	20240213	192100	49079373	1771	1771	1771	1771	0
5	20240213	192000	49079373	1771	1771	1771	1771	0
6	20240213	191900	49079373	1771	1771	1771	1771	0
7	20240213	191800	49079373	1771	1771	1771	1771	0
8	20240213	191700	49079373	1771	1771	1771	1771	0
9	20240213	191600	49079373	1771	1771	1771	1771	0
10	20240213	191500	49079373	1771	1771	1771	1771	0
11	20240213	191400	49079373	1771	1771	1771	1771	0
12	20240213	191300	49079373	1771	1771	1771	1771	0
13	20240213	191200	49079373	1771	1771	1771	1771	0
14	20240213	191100	49079373	1771	1771	1771	1771	0
15	20240213	191000	49079373	1771	1771	1771	1771	0
16	20240213	190900	49079373	1771	1771	1771	1771	0
17	20240213	190800	49079373	1771	1771	1771	1771	0
18	20240213	190700	49079373	1771	1771	1771	1771	0
19	20240213	190600	49079373	1771	1771	1771	1771	0
20	20240213	190500	49079373	1771	1771	1771	1771	0
21	20240213	190400	49079373	1771	1771	1771	1771	0
22	20240213	190300	49079373	1771	1771	1771	1771	0
23	20240213	190200	49079373	1771	1771	1771	1771	0
24	20240213	190100	49079373	1771	1771	1771	1771	0
25	20240213	190000	49079373	1771	1771	1771	1771	0
26	20240213	185900	49079373	1771	1771	1771	1771	0
27	20240213	185800	49079373	1771	1771	1771	1771	0
28	20240213	185700	49079373	1771	1771	1771	1771	0
29	20240213	185600	49079373	1771	1771	1771	1771	0
30	20240213	185500	49079373	1771	1771	1771	1771	0
31	20240213	185400	49079373	1771	1771	1771	1771	0
32	20240213	185300	49079373	1771	1771	1771	1771	625
33	20240213	185200	49079373	1771	1771	1771	1771	0
34	20240213	185100	49079373	1771	1771	1771	1771	0
35	20240213	185000	49079373	1771	1771	1771	1771	0
36	20240213	184900	49079373	1771	1771	1771	1771	0
37	20240213	184800	49079373	1771	1771	1771	1771	0
38	20240213	184700	49079373	1771	1771	1771	1771	0
39	20240213	184600	49079373	1771	1771	1771	1771	0
40	20240213	184500	49079373	1771	1771	1771	1771	0
41	20240213	184400	49079373	1771	1771	1771	1771	0
42	20240213	184300	49079373	1771	1771	1771	1771	0
43	20240213	184200	49079373	1771	1771	1771	1771	0
44	20240213	184100	49079373	1771	1771	1771	1771	0
45	20240213	184000	49079373	1771	1771	1771	1771	0
46	20240213	183900	49079373	1771	1771	1771	1771	0
47	20240213	183800	49079373	1771	1771	1771	1771	0
48	20240213	183700	49079373	1771	1771	1771	1771	0
49	20240213	183600	49079373	1771	1771	1771	1771	0
50	20240213	183500	49079373	1771	1771	1771	1771	0
51	20240213	183400	49079373	1771	1771	1771	1771	0
52	20240213	183300	49079373	1771	1771	1771	1771	0
53	20240213	183200	49079373	1771	1771	1771	1771	0
54	20240213	183100	49079373	1771	1771	1771	1771	0
55	20240213	183000	49079373	1771	1771	1771	1771	0
56	20240213	182900	49079373	1771	1771	1771	1771	0
57	20240213	182800	49079373	1771	1771	1771	1771	0
58	20240213	182700	49079373	1771	1771	1771	1771	0
59	20240213	182600	49079373	1771	1771	1771	1771	0
60	20240213	182500	49079373	1771	1771	1771	1771	0
61	20240213	182400	49079373	1771	1771	1771	1771	0
62	20240213	182300	49079373	1771	1771	1771	1771	625
63	20240213	182200	49079373	1771	1771	1771	1771	0
64	20240213	182100	49079373	1771	1771	1771	1771	0
65	20240213	182000	49079373	1771	1771	1771	1771	0
66	20240213	181900	49079373	1771	1771	1771	1771	0
67	20240213	181800	49079373	1771	1771	1771	1771	0
68	20240213	181700	49079373	1771	1771	1771	1771	0
69	20240213	181600	49079373	1771	1771	1771	1771	0
70	20240213	181500	49079373	1771	1771	1771	1771	0
71	20240213	181400	49079373	1771	1771	1771	1771	0
72	20240213	181300	49079373	1771	1771	1771	1771	0
73	20240213	181200	49079373	1771	1771	1771	1771	0
74	20240213	181100	49079373	1771	1771	1771	1771	0
75	20240213	181000	49079373	1771	1771	1771	1771	0
76	20240213	180900	49079373	1771	1771	1771	1771	0
77	20240213	180800	49079373	1771	1771	1771	1771	0
78	20240213	180700	49079373	1771	1771	1771	1771	0
79	20240213	180600	49079373	1771	1771	1771	1771	0
80	20240213	180500	49079373	1771	1771	1771	1771	0
81	20240213	180400	49079373	1771	1771	1771	1771	0
82	20240213	180300	49079373	1771	1771	1771	1771	0
83	20240213	180200	49079373	1771	1771	1771	1771	0
84	20240213	180100	49079373	1771	1771	1771	1771	0
85	20240213	180000	49079373	1771	1771	1771	1771	0
86	20240213	175900	49079373	1771	1771	1771	1771	0
87	20240213	175800	49079373	1771	1771	1771	1771	0
88	20240213	175700	49079373	1771	1771	1771	1771	0
89	20240213	175600	49079373	1771	1771	1771	1771	0
90	20240213	175500	49079373	1771	1771	1771	1771	0
91	20240213	175400	49079373	1771	1771	1771	1771	0
92	20240213	175300	49079373	1771	1771	1771	1771	625
93	20240213	175200	49079373	1771	1771	1771	1771	0
94	20240213	175100	49079373	1771	1771	1771	1771	0
95	20240213	175000	49079373	1771	1771	1771	1771	0
96	20240213	174900	49079373	1771	1771	1771	1771	0
97	20240213	174800	49079373	1771	1771	1771	1771	0
98	20240213	174700	49079373	1771	1771	1771	1771	0
99	20240213	174600	49079373	1771	1771	1771	1771	0
100	20240213	174500	49079373	1771	1771	1771	1771	0
101	20240213	174400	49079373	1771	1771	1771	1771	0
102	20240213	174300	49079373	1771	1771	1771	1771	0
103	20240213	174200	49079373	1771	1771	1771	1771	0
104	20240213	174100	49079373	1771	1771	1771	1771	0
105	20240213	174000	49079373	1771	1771	1771	1771	0
106	20240213	173900	49079373	1771	1771	1771	1771	0
107	20240213	173800	49079373	1771	1771	1771	1771	0
108	20240213	173700	49079373	1771	1771	1771	1771	0
109	20240213	173600	49079373	1771	1771	1771	1771	0
110	20240213	173500	49079373	1771	1771	1771	1771	0
111	20240213	173400	49079373	1771	1771	1771	1771	0
112	20240213	173300	49079373	1771	1771	1771	1771	0
113	20240213	173200	49079373	1771	1771	1771	1771	0
114	20240213	173100	49079373	1771	1771	1771	1771	0
115	20240213	173000	49079373	1771	1771	1771	1771	0
116	20240213	172900	49079373	1771	1771	1771	1771	0
117	20240213	172800	49079373	1771	1771	1771	1771	0
118	20240213	172700	49079373	1771	1771	1771	1771	0
119	20240213	172600	49079373	1771	1771	1771	1771	0
120	20240213	172500	49079373	1771	1771	1771	1771	0
121	20240213	172400	49079373	1771	1771	1771	1771	0
122	20240213	172300	49079373	1771	1771	1771	1771	625
123	20240213	172200	49079373	1771	1771	1771	1771	0
124	20240213	172100	49079373	1771	1771	1771	1771	0
125	20240213	172000	49079373	1771	1771	1771	1771	0
126	20240213	171900	49079373	1771	1771	1771	1771	0
127	20240213	171800	49079373	1771	1771	1771	1771	0
128	20240213	171700	49079373	1771	1771	1771	1771	0
129	20240213	171600	49079373	1771	1771	1771	1771	0
130	20240213	171500	49079373	1771	1771	1771	1771	0
131	20240213	171400	49079373	1771	1771	1771	1771	0
132	20240213	171300	49079373	1771	1771	1771	1771	0
133	20240213	171200	49079373	1771	1771	1771	1771	0
134	20240213	171100	49079373	1771	1771	1771	1771	0
135	20240213	171000	49079373	1771	1771	1771	1771	0
136	20240213	170900	49079373	1771	1771	1771	1771	0
137	20240213	170800	49079373	1771	1771	1771	1771	0
138	20240213	170700	49079373	1771	1771	1771	1771	0
139	20240213	170600	49079373	1771	1771	1771	1771	0
140	20240213	170500	49079373	1771	1771	1771	1771	0
141	20240213	170400	49079373	1771	1771	1771	1771	0
142	20240213	170300	49079373	1771	1771	1771	1771	0
143	20240213	170200	49079373	1771	1771	1771	1771	0
144	20240213	170100	49079373	1771	1771	1771	1771	0
145	20240213	170000	49079373	1771	1771	1771	1771	0
146	20240213	165900	49079373	1771	1771	1771	1771	0
147	20240213	165800	49079373	1771	1771	1771	1771	0
148	20240213	165700	49079373	1771	1771	1771	1771	0
149	20240213	165600	49079373	1771	1771	1771	1771	0
150	20240213	165500	49079373	1771	1771	1771	1771	0
151	20240213	165400	49079373	1771	1771	1771	1771	0
152	20240213	165300	49079373	1771	1771	1771	1771	625
153	20240213	165200	49079373	1771	1771	1771	1771	0
154	20240213	165100	49079373	1771	1771	1771	1771	0
155	20240213	165000	49079373	1771	1771	1771	1771	0
156	20240213	164900	49079373	1771	1771	1771	1771	0
157	20240213	164800	49079373	1771	1771	1771	1771	0
158	20240213	164700	49079373	1771	1771	1771	1771	0
159	20240213	164600	49079373	1771	1771	1771	1771	0
160	20240213	164500	49079373	1771	1771	1771	1771	0
161	20240213	164400	49079373	1771	1771	1771	1771	0
162	20240213	164300	49079373	1771	1771	1771	1771	0
163	20240213	164200	49079373	1771	1771	1771	1771	0
164	20240213	164100	49079373	1771	1771	1771	1771	0
165	20240213	164000	49079373	1771	1771	1771	1771	0
166	20240213	163900	49079373	1771	1771	1771	1771	0
167	20240213	163800	49079373	1771	1771	1771	1771	0
168	20240213	163700	49079373	1771	1771	1771	1771	0
169	20240213	163600	49079373	1771	1771	1771	1771	0
170	20240213	163500	49079373	1771	1771	1771	1771	0
171	20240213	163400	49079373	1771	1771	1771	1771	0
172	20240213	163300	49079373	1771	1771	1771	1771	0
173	20240213	163200	49079373	1771	1771	1771	1771	0
174	20240213	163100	49079373	1771	1771	1771	1771	0
175	20240213	163000	49079373	1771	1771	1771	1771	0
176	20240213	162900	49079373	1771	1771	1771	1771	0
177	20240213	162800	49079373	1771	1771	1771	1771	0
178	20240213	162700	49079373	1771	1771	1771	1771	0
179	20240213	162600	49079373	1771	1771	1771	1771	0
180	20240213	162500	49079373	1771	1771	1771	1771	0
181	20240213	162400	49079373	1771	1771	1771	1771	0
182	20240213	162300	49079373	1771	1771	1771	1771	625
183	20240213	162200	49079373	1771	1771	1771	1771	0
184	20240213	162100	49079373	1771	1771	1771	1771	0
185	20240213	162000	49079373	1771	1771	1771	1771	0
186	20240213	161900	49079373	1771	1771	1771	1771	0
187	20240213	161800	49079373	1771	1771	1771	1771	0
188	20240213	161700	49079373	1771	1771	1771	1771	0
189	20240213	161600	49079373	1771	1771	1771	1771	0
190	20240213	161500	49079373	1771	1771	1771	1771	0
191	20240213	161400	49079373	1771	1771	1771	1771	0
192	20240213	161300	49079373	1771	1771	1771	1771	0
193	20240213	161200	49079373	1771	1771	1771	1771	0
194	20240213	161100	49079373	1771	1771	1771	1771	0
195	20240213	161000	49079373	1771	1771	1771	1771	0
196	20240213	160900	49079373	1771	1771	1771	1771	0
197	20240213	160800	49079373	1771	1771	1771	1771	0
198	20240213	160700	49079373	1771	1771	1771	1771	0
199	20240213	160600	49079373	1771	1771	1771	1771	0
200	20240213	160500	49079373	1771	1771	1771	1771	0
201	20240213	160400	49079373	1771	1771	1771	1771	0
202	20240213	160300	49079373	1771	1771	1771	1771	0
203	20240213	160200	49079373	1771	1771	1771	1771	0
204	20240213	160100	49079373	1771	1771	1771	1771	0
205	20240213	160000	49079373	1771	1771	1771	1771	0
206	20240213	155900	49079373	1771	1771	1771	1771	0
207	20240213	155800	49079373	1771	1771	1771	1771	0
208	20240213	155700	49079373	1771	1771	1771	1771	0
209	20240213	155600	49079373	1771	1771	1771	1771	0
210	20240213	155500	49079373	1771	1771	1771	1771	0
211	20240213	155400	49079373	1771	1771	1771	1771	0
212	20240213	155300	49079373	1771	1771	1771	1771	625
213	20240213	155200	49079373	1771	1771	1771	1771	0
214	20240213	155100	49079373	1771	1771	1771	1771	0
215	20240213	155000	49079373	1771	1771	1771	1771	0
216	20240213	154900	49079373	1771	1771	1771	1771	0
217	20240213	154800	49079373	1771	1771	1771	1771	0
218	20240213	154700	49079373	1771	1771	1771	1771	0
219	20240213	154600	49079373	1771	1771	1771	1771	0
220	20240213	154500	49079373	1771	1771	1771	1771	0
221	20240213	154400	49079373	1771	1771	1771	1771	0
222	20240213	154300	49079373	1771	1771	1771	1771	0
223	20240213	154200	49079373	1771	1771	1771	1771	0
224	20240213	154100	49079373	1771	1771	1771	1771	0
225	20240213	154000	49079373	1771	1771	1771	1771	0
226	20240213	153900	49079373	1771	1771	1771	1771	0
227	20240213	153800	49079373	1771	1771	1771	1771	0
228	20240213	153700	49079373	1771	1771	1771	1771	0
229	20240213	153600	49079373	1771	1771	1771	1771	0
230	20240213	153500	49079373	1771	1771	1771	1771	0
231	20240213	153400	49079373	1771	1771	1771	1771	0
232	20240213	153300	49079373	1771	1771	1771	1771	0
233	20240213	153200	49079373	1771	1771	1771	1771	0
234	20240213	153100	49079373	1771	1771	1771	1771	0
235	20240213	153000	49079373	1771	1771	1771	1771	625
236	20240213	152900	47972498	1774	1774	1774	1774	0
237	20240213	152800	47972498	1774	1774	1774	1774	0
238	20240213	152700	47972498	1774	1774	1774	1774	0
239	20240213	152600	47972498	1774	1774	1774	1774	0
240	20240213	152500	47972498	1774	1774	1774	1774	0
241	20240213	152400	47972498	1774	1774	1774	1774	0
242	20240213	152300	47972498	1774	1774	1774	1774	0
243	20240213	152200	47972498	1774	1774	1774	1774	0
244	20240213	152100	47972498	1774	1774	1774	1774	0
245	20240213	152000	47972498	1774	1774	1774	1774	0
246	20240213	151900	47972498	1774	1779	1779	1774	1122
247	20240213	151800	45981499	1779	1780	1780	1779	3
248	20240213	151700	45976161	1779	1779	1779	1779	0
249	20240213	151600	45976161	1779	1779	1779	1779	0
250	20240213	151500	45976161	1779	1779	1779	1779	2
251	20240213	151400	45972603	1779	1779	1779	1779	2
252	20240213	151300	45969045	1779	1779	1779	1779	2
253	20240213	151200	45965487	1780	1779	1780	1779	164
254	20240213	151100	45673569	1779	1778	1779	1778	79
255	20240213	151000	45533105	1779	1779	1779	1779	0
256	20240213	150900	45533105	1779	1779	1779	1779	0
257	20240213	150800	45533105	1779	1779	1779	1779	0
258	20240213	150700	45533105	1779	1779	1779	1779	0
259	20240213	150600	45533105	1779	1779	1779	1779	0
260	20240213	150500	45533105	1779	1779	1779	1779	0
261	20240213	150400	45533105	1779	1779	1779	1779	0
262	20240213	150300	45533105	1779	1779	1779	1779	0
263	20240213	150200	45533105	1779	1779	1779	1779	0
264	20240213	150100	45533105	1779	1779	1779	1779	0
265	20240213	150000	45533105	1779	1779	1779	1779	0
266	20240213	145900	45533105	1779	1779	1779	1779	0
267	20240213	145800	45533105	1779	1779	1779	1779	0
268	20240213	145700	45533105	1779	1779	1779	1779	0
269	20240213	145600	45533105	1779	1779	1779	1779	0
270	20240213	145500	45533105	1779	1779	1779	1779	7
271	20240213	145400	45520652	1779	1779	1779	1779	0
272	20240213	145300	45520652	1779	1779	1779	1779	0
273	20240213	145200	45520652	1779	1776	1779	1776	700
274	20240213	145100	44275570	1774	1774	1774	1774	3
275	20240213	145000	44270248	1774	1774	1774	1774	0
276	20240213	144900	44270248	1774	1774	1774	1774	0
277	20240213	144800	44270248	1774	1774	1774	1774	3
278	20240213	144700	44264926	1774	1774	1774	1774	0
279	20240213	144600	44264926	1774	1774	1774	1774	0
280	20240213	144500	44264926	1774	1774	1774	1774	3
281	20240213	144400	44259604	1774	1774	1774	1774	0
282	20240213	144300	44259604	1774	1774	1774	1774	0
283	20240213	144200	44259604	1774	1774	1774	1774	2
284	20240213	144100	44256056	1774	1774	1774	1774	3
285	20240213	144000	44250734	1774	1774	1774	1774	30
286	20240213	143900	44197514	1776	1776	1776	1776	0
287	20240213	143800	44197514	1776	1775	1776	1775	92
288	20240213	143700	44034125	1775	1775	1775	1775	3
289	20240213	143600	44028800	1775	1775	1775	1775	171
290	20240213	143500	43725275	1775	1775	1775	1775	0
291	20240213	143400	43725275	1775	1775	1775	1775	0
292	20240213	143300	43725275	1775	1775	1775	1775	3
293	20240213	143200	43719950	1775	1775	1775	1775	0
294	20240213	143100	43719950	1775	1775	1775	1775	0
295	20240213	143000	43719950	1775	1775	1775	1775	3
296	20240213	142900	43714625	1775	1775	1775	1775	0
297	20240213	142800	43714625	1775	1775	1775	1775	0
298	20240213	142700	43714625	1775	1775	1775	1775	3
299	20240213	142600	43709300	1775	1775	1775	1775	0
300	20240213	142500	43709300	1775	1775	1775	1775	0
301	20240213	142400	43709300	1775	1775	1775	1775	3
302	20240213	142300	43703975	1775	1775	1775	1775	0
303	20240213	142200	43703975	1775	1775	1775	1775	0
304	20240213	142100	43703975	1775	1775	1775	1775	0
305	20240213	142000	43703975	1775	1775	1775	1775	3
306	20240213	141900	43698650	1775	1775	1775	1775	0
307	20240213	141800	43698650	1775	1775	1775	1775	0
308	20240213	141700	43698650	1775	1775	1775	1775	0
309	20240213	141600	43698650	1775	1775	1775	1775	0
310	20240213	141500	43698650	1775	1775	1775	1775	0
311	20240213	141400	43698650	1775	1775	1775	1775	0
312	20240213	141300	43698650	1775	1775	1775	1775	0
313	20240213	141200	43698650	1775	1775	1775	1775	0
314	20240213	141100	43698650	1775	1775	1775	1775	0
315	20240213	141000	43698650	1775	1775	1775	1775	0
316	20240213	140900	43698650	1775	1775	1775	1775	0
317	20240213	140800	43698650	1775	1775	1775	1775	0
318	20240213	140700	43698650	1775	1775	1775	1775	0
319	20240213	140600	43698650	1775	1775	1775	1775	0
320	20240213	140500	43698650	1775	1775	1775	1775	0
321	20240213	140400	43698650	1775	1775	1775	1775	0
322	20240213	140300	43698650	1775	1775	1775	1775	3
323	20240213	140200	43693325	1775	1775	1775	1775	0
324	20240213	140100	43693325	1775	1775	1775	1775	0
325	20240213	140000	43693325	1775	1775	1775	1775	3
326	20240213	135900	43688000	1777	1777	1777	1777	0
327	20240213	135800	43688000	1777	1777	1777	1777	0
328	20240213	135700	43688000	1777	1777	1777	1777	0
329	20240213	135600	43688000	1777	1777	1777	1777	0
330	20240213	135500	43688000	1777	1777	1777	1777	0
331	20240213	135400	43688000	1777	1777	1777	1777	0
332	20240213	135300	43688000	1777	1777	1777	1777	0
333	20240213	135200	43688000	1777	1777	1777	1777	0
334	20240213	135100	43688000	1777	1777	1777	1777	0
335	20240213	135000	43688000	1777	1777	1777	1777	0
336	20240213	134900	43688000	1777	1777	1777	1777	0
337	20240213	134800	43688000	1777	1777	1777	1777	0
338	20240213	134700	43688000	1777	1777	1777	1777	0
339	20240213	134600	43688000	1777	1777	1777	1777	0
340	20240213	134500	43688000	1777	1777	1777	1777	0
341	20240213	134400	43688000	1777	1777	1777	1777	0
342	20240213	134300	43688000	1777	1777	1777	1777	0
343	20240213	134200	43688000	1777	1777	1777	1777	0
344	20240213	134100	43688000	1777	1777	1777	1777	0
345	20240213	134000	43688000	1777	1777	1777	1777	238
346	20240213	133900	43265074	1776	1776	1776	1776	0
347	20240213	133800	43265074	1776	1776	1776	1776	0
348	20240213	133700	43265074	1776	1776	1776	1776	56
349	20240213	133600	43165618	1776	1776	1776	1776	0
350	20240213	133500	43165618	1776	1776	1776	1776	0
351	20240213	133400	43165618	1776	1776	1776	1776	0
352	20240213	133300	43165618	1776	1776	1776	1776	2
353	20240213	133200	43162066	1776	1776	1776	1776	0
354	20240213	133100	43162066	1776	1776	1776	1776	0
355	20240213	133000	43162066	1776	1776	1776	1776	0
356	20240213	132900	43162066	1776	1776	1776	1776	0
357	20240213	132800	43162066	1776	1776	1776	1776	0
358	20240213	132700	43162066	1776	1776	1776	1776	0
359	20240213	132600	43162066	1776	1776	1776	1776	0
360	20240213	132500	43162066	1776	1776	1776	1776	0
361	20240213	132400	43162066	1776	1776	1776	1776	0
362	20240213	132300	43162066	1776	1776	1776	1776	0
363	20240213	132200	43162066	1776	1776	1776	1776	0
364	20240213	132100	43162066	1776	1776	1776	1776	0
365	20240213	132000	43162066	1776	1776	1776	1776	0
366	20240213	131900	43162066	1776	1776	1776	1776	0
367	20240213	131800	43162066	1776	1776	1776	1776	0
368	20240213	131700	43162066	1776	1776	1776	1776	0
369	20240213	131600	43162066	1776	1776	1776	1776	0
370	20240213	131500	43162066	1776	1776	1776	1776	0
371	20240213	131400	43162066	1776	1776	1776	1776	2600
372	20240213	131300	38544466	1777	1777	1777	1777	0
373	20240213	131200	38544466	1777	1777	1777	1777	3
374	20240213	131100	38539135	1777	1777	1777	1777	0
375	20240213	131000	38539135	1777	1777	1777	1777	0
376	20240213	130900	38539135	1777	1777	1777	1777	0
377	20240213	130800	38539135	1777	1777	1777	1777	0
378	20240213	130700	38539135	1777	1777	1777	1777	0
379	20240213	130600	38539135	1777	1777	1777	1777	0
380	20240213	130500	38539135	1777	1777	1777	1777	0
381	20240213	130400	38539135	1777	1777	1777	1777	10
382	20240213	130300	38521365	1777	1777	1777	1777	0
383	20240213	130200	38521365	1777	1777	1777	1777	400
384	20240213	130100	37810565	1776	1776	1776	1776	104
385	20240213	130000	37625861	1777	1777	1777	1777	0
386	20240213	125900	37625861	1777	1777	1777	1777	0
387	20240213	125800	37625861	1777	1777	1777	1777	17
388	20240213	125700	37595652	1776	1776	1776	1776	0
389	20240213	125600	37595652	1776	1776	1776	1776	13
390	20240213	125500	37572564	1776	1776	1776	1776	48
391	20240213	125400	37487316	1776	1776	1776	1776	0
392	20240213	125300	37487316	1776	1776	1776	1776	0
393	20240213	125200	37487316	1776	1776	1776	1776	3
394	20240213	125100	37481988	1777	1777	1777	1777	0
395	20240213	125000	37481988	1777	1777	1777	1777	0
396	20240213	124900	37481988	1777	1777	1777	1777	0
397	20240213	124800	37481988	1777	1777	1777	1777	0
398	20240213	124700	37481988	1777	1777	1777	1777	3
399	20240213	124600	37476657	1777	1777	1777	1777	0
400	20240213	124500	37476657	1777	1777	1777	1777	0
401	20240213	124400	37476657	1777	1777	1777	1777	0
402	20240213	124300	37476657	1777	1777	1777	1777	0
403	20240213	124200	37476657	1777	1777	1777	1777	10
404	20240213	124100	37458887	1777	1777	1777	1777	0
405	20240213	124000	37458887	1777	1777	1777	1777	0
406	20240213	123900	37458887	1777	1777	1777	1777	271
407	20240213	123800	36977320	1777	1777	1777	1777	0
408	20240213	123700	36977320	1777	1777	1777	1777	0
409	20240213	123600	36977320	1777	1777	1777	1777	0
410	20240213	123500	36977320	1777	1777	1777	1777	0
411	20240213	123400	36977320	1777	1777	1777	1777	0
412	20240213	123300	36977320	1777	1777	1777	1777	56
413	20240213	123200	36877808	1777	1777	1777	1777	0
414	20240213	123100	36877808	1777	1777	1777	1777	137
415	20240213	123000	36634359	1776	1776	1776	1776	41
416	20240213	122900	36561543	1776	1776	1776	1776	0
417	20240213	122800	36561543	1776	1776	1776	1776	0
418	20240213	122700	36561543	1776	1776	1776	1776	0
419	20240213	122600	36561543	1776	1776	1776	1776	0
420	20240213	122500	36561543	1776	1776	1776	1776	0
421	20240213	122400	36561543	1776	1776	1776	1776	0
422	20240213	122300	36561543	1776	1776	1776	1776	0
423	20240213	122200	36561543	1776	1776	1776	1776	0
424	20240213	122100	36561543	1776	1776	1776	1776	0
425	20240213	122000	36561543	1776	1776	1776	1776	0
426	20240213	121900	36561543	1776	1776	1776	1776	0
427	20240213	121800	36561543	1776	1776	1776	1776	0
428	20240213	121700	36561543	1776	1776	1776	1776	86
429	20240213	121600	36408807	1777	1777	1777	1777	1
430	20240213	121500	36407030	1777	1777	1777	1777	398
431	20240213	121400	35699784	1776	1776	1776	1776	4
432	20240213	121300	35692680	1777	1777	1777	1777	0
433	20240213	121200	35692680	1777	1777	1777	1777	0
434	20240213	121100	35692680	1777	1777	1777	1777	56
435	20240213	121000	35593168	1776	1776	1776	1776	0
436	20240213	120900	35593168	1776	1776	1776	1776	0
437	20240213	120800	35593168	1776	1776	1776	1776	0
438	20240213	120700	35593168	1776	1776	1776	1776	0
439	20240213	120600	35593168	1776	1776	1776	1776	0
440	20240213	120500	35593168	1776	1776	1776	1776	0
441	20240213	120400	35593168	1776	1776	1776	1776	0
442	20240213	120300	35593168	1776	1776	1776	1776	0
443	20240213	120200	35593168	1776	1776	1776	1776	0
444	20240213	120100	35593168	1776	1776	1776	1776	0
445	20240213	120000	35593168	1776	1776	1776	1776	0
446	20240213	115900	35593168	1776	1776	1776	1776	1
447	20240213	115800	35591392	1776	1776	1776	1776	0
448	20240213	115700	35591392	1776	1776	1776	1776	0
449	20240213	115600	35591392	1776	1776	1776	1776	4
450	20240213	115500	35584288	1776	1776	1776	1776	4
451	20240213	115400	35577184	1776	1776	1776	1776	4
452	20240213	115300	35570080	1776	1776	1776	1776	1000
453	20240213	115200	33794080	1776	1776	1776	1776	4
454	20240213	115100	33786976	1776	1776	1776	1776	0
455	20240213	115000	33786976	1776	1776	1776	1776	0
456	20240213	114900	33786976	1776	1776	1776	1776	0
457	20240213	114800	33786976	1776	1776	1776	1776	2
458	20240213	114700	33783424	1776	1776	1776	1776	0
459	20240213	114600	33783424	1776	1776	1776	1776	5
460	20240213	114500	33774544	1775	1775	1775	1775	4
461	20240213	114400	33767444	1777	1777	1777	1777	0
462	20240213	114300	33767444	1777	1777	1777	1777	0
463	20240213	114200	33767444	1777	1777	1777	1777	0
464	20240213	114100	33767444	1777	1777	1777	1777	0
465	20240213	114000	33767444	1777	1777	1777	1777	0
466	20240213	113900	33767444	1777	1777	1777	1777	0
467	20240213	113800	33767444	1777	1777	1777	1777	0
468	20240213	113700	33767444	1777	1777	1777	1777	0
469	20240213	113600	33767444	1777	1777	1777	1777	0
470	20240213	113500	33767444	1777	1777	1777	1777	0
471	20240213	113400	33767444	1777	1777	1777	1777	0
472	20240213	113300	33767444	1777	1777	1777	1777	1
473	20240213	113200	33765667	1777	1777	1777	1777	0
474	20240213	113100	33765667	1777	1777	1777	1777	0
475	20240213	113000	33765667	1777	1777	1777	1777	0
476	20240213	112900	33765667	1777	1777	1777	1777	0
477	20240213	112800	33765667	1777	1777	1777	1777	0
478	20240213	112700	33765667	1777	1777	1777	1777	180
479	20240213	112600	33445807	1777	1777	1777	1777	0
480	20240213	112500	33445807	1777	1777	1777	1777	0
481	20240213	112400	33445807	1777	1777	1777	1777	11
482	20240213	112300	33426260	1777	1777	1777	1777	0
483	20240213	112200	33426260	1777	1777	1777	1777	0
484	20240213	112100	33426260	1777	1777	1777	1777	0
485	20240213	112000	33426260	1777	1777	1777	1777	0
486	20240213	111900	33426260	1777	1777	1777	1777	0
487	20240213	111800	33426260	1777	1777	1777	1777	250
488	20240213	111700	32982010	1777	1777	1777	1777	0
489	20240213	111600	32982010	1777	1777	1777	1777	0
490	20240213	111500	32982010	1777	1777	1777	1777	0
491	20240213	111400	32982010	1777	1777	1777	1777	35
492	20240213	111300	32919815	1777	1777	1777	1777	0
493	20240213	111200	32919815	1777	1777	1777	1777	0
494	20240213	111100	32919815	1777	1777	1777	1777	0
495	20240213	111000	32919815	1777	1777	1777	1777	0
496	20240213	110900	32919815	1777	1777	1777	1777	0
497	20240213	110800	32919815	1777	1777	1777	1777	0
498	20240213	110700	32919815	1777	1777	1777	1777	0
499	20240213	110600	32919815	1777	1777	1777	1777	0
500	20240213	110500	32919815	1777	1777	1777	1777	0
501	20240213	110400	32919815	1777	1777	1777	1777	7
502	20240213	110300	32907376	1769	1769	1769	1769	0
503	20240213	110200	32907376	1769	1769	1769	1769	0
504	20240213	110100	32907376	1769	1769	1769	1769	0
505	20240213	110000	32907376	1769	1769	1769	1769	1508
506	20240213	105900	30239724	1769	1769	1769	1769	0
507	20240213	105800	30239724	1769	1769	1769	1769	0
508	20240213	105700	30239724	1769	1769	1769	1769	0
509	20240213	105600	30239724	1769	1769	1769	1769	0
510	20240213	105500	30239724	1769	1769	1769	1769	0
511	20240213	105400	30239724	1769	1769	1769	1769	0
512	20240213	105300	30239724	1769	1769	1769	1769	0
513	20240213	105200	30239724	1769	1769	1769	1769	0
514	20240213	105100	30239724	1769	1769	1769	1769	0
515	20240213	105000	30239724	1769	1768	1769	1768	26
516	20240213	104900	30193732	1768	1769	1769	1768	390
517	20240213	104800	29503826	1777	1777	1777	1777	57
518	20240213	104700	29402537	1777	1777	1777	1777	1
519	20240213	104600	29400760	1769	1769	1769	1769	0
520	20240213	104500	29400760	1769	1769	1769	1769	0
521	20240213	104400	29400760	1769	1769	1769	1769	0
522	20240213	104300	29400760	1769	1769	1769	1769	0
523	20240213	104200	29400760	1769	1769	1769	1769	0
524	20240213	104100	29400760	1769	1769	1769	1769	116
525	20240213	104000	29195556	1769	1777	1777	1769	131
526	20240213	103900	28963799	1777	1777	1777	1777	0
527	20240213	103800	28963799	1777	1777	1777	1777	0
528	20240213	103700	28963799	1777	1777	1777	1777	0
529	20240213	103600	28963799	1777	1777	1777	1777	0
530	20240213	103500	28963799	1777	1777	1777	1777	0
531	20240213	103400	28963799	1777	1777	1777	1777	0
532	20240213	103300	28963799	1777	1777	1777	1777	0
533	20240213	103200	28963799	1777	1777	1777	1777	0
534	20240213	103100	28963799	1777	1777	1777	1777	0
535	20240213	103000	28963799	1777	1777	1777	1777	0
536	20240213	102900	28963799	1777	1777	1777	1777	0
537	20240213	102800	28963799	1777	1777	1777	1777	0
538	20240213	102700	28963799	1777	1777	1777	1777	0
539	20240213	102600	28963799	1777	1777	1777	1777	1
540	20240213	102500	28962022	1778	1778	1778	1778	0
541	20240213	102400	28962022	1778	1778	1778	1778	0
542	20240213	102300	28962022	1778	1778	1778	1778	0
543	20240213	102200	28962022	1778	1778	1778	1778	0
544	20240213	102100	28962022	1778	1778	1778	1778	0
545	20240213	102000	28962022	1778	1778	1778	1778	274
546	20240213	101900	28474850	1777	1777	1777	1777	0
547	20240213	101800	28474850	1777	1777	1777	1777	1
548	20240213	101700	28473073	1777	1777	1777	1777	0
549	20240213	101600	28473073	1777	1777	1777	1777	0
550	20240213	101500	28473073	1777	1777	1777	1777	0
551	20240213	101400	28473073	1777	1777	1777	1777	1
552	20240213	101300	28471296	1777	1777	1777	1777	0
553	20240213	101200	28471296	1777	1777	1777	1777	0
554	20240213	101100	28471296	1777	1777	1777	1777	1
555	20240213	101000	28469519	1778	1778	1778	1778	0
556	20240213	100900	28469519	1778	1778	1778	1778	0
557	20240213	100800	28469519	1778	1778	1778	1778	0
558	20240213	100700	28469519	1778	1778	1778	1778	1
559	20240213	100600	28467741	1766	1778	1778	1766	513
560	20240213	100500	27560520	1778	1778	1778	1778	68
561	20240213	100400	27439616	1779	1778	1779	1778	68
562	20240213	100300	27318654	1779	1779	1779	1779	0
563	20240213	100200	27318654	1779	1779	1779	1779	0
564	20240213	100100	27318654	1779	1779	1779	1779	0
565	20240213	100000	27318654	1779	1779	1779	1779	1
566	20240213	095900	27316875	1779	1779	1779	1779	0
567	20240213	095800	27316875	1779	1779	1779	1779	1
568	20240213	095700	27315096	1768	1768	1768	1768	7
569	20240213	095600	27302720	1769	1770	1770	1769	45
570	20240213	095500	27223110	1780	1780	1780	1780	0
571	20240213	095400	27223110	1780	1780	1780	1780	0
572	20240213	095300	27223110	1780	1780	1780	1780	0
573	20240213	095200	27223110	1780	1779	1780	1779	68
574	20240213	095100	27102080	1780	1779	1780	1779	138
575	20240213	095000	26856462	1779	1779	1779	1779	0
576	20240213	094900	26856462	1779	1779	1779	1779	0
577	20240213	094800	26856462	1779	1779	1779	1779	0
578	20240213	094700	26856462	1779	1779	1779	1779	1
579	20240213	094600	26854683	1780	1780	1780	1780	0
580	20240213	094500	26854683	1780	1780	1780	1780	0
581	20240213	094400	26854683	1780	1780	1780	1780	36
582	20240213	094300	26790603	1780	1780	1780	1780	0
583	20240213	094200	26790603	1780	1780	1780	1780	263
584	20240213	094100	26322463	1780	1780	1780	1780	28
585	20240213	094000	26272623	1780	1780	1780	1780	162
586	20240213	093900	25984263	1779	1779	1779	1779	1
587	20240213	093800	25982484	1769	1769	1769	1769	16
588	20240213	093700	25954180	1780	1780	1780	1780	0
589	20240213	093600	25954180	1780	1780	1780	1780	0
590	20240213	093500	25954180	1780	1780	1780	1780	0
591	20240213	093400	25954180	1780	1780	1780	1780	0
592	20240213	093300	25954180	1780	1780	1780	1780	0
593	20240213	093200	25954180	1780	1769	1780	1769	283
594	20240213	093100	25453542	1769	1769	1769	1769	1
595	20240213	093000	25451773	1769	1769	1769	1769	1
596	20240213	092900	25450004	1769	1773	1773	1769	5001
597	20240213	092800	16596243	1773	1773	1773	1773	1
598	20240213	092700	16594470	1780	1780	1780	1780	1
599	20240213	092600	16592690	1773	1773	1773	1773	1
600	20240213	092500	16590917	1773	1773	1773	1773	1
601	20240213	092400	16589144	1772	1780	1780	1772	501
602	20240213	092300	15697372	1772	1772	1772	1772	1
603	20240213	092200	15695600	1771	1780	1780	1771	2
604	20240213	092100	15692049	1771	1771	1771	1771	1
605	20240213	092000	15690278	1771	1780	1780	1771	2
606	20240213	091900	15686727	1771	1771	1771	1771	1
607	20240213	091800	15684956	1770	1770	1770	1770	1
608	20240213	091700	15683186	1780	1780	1780	1770	3
609	20240213	091600	15677856	1771	1771	1771	1771	71
610	20240213	091500	15552115	1772	1772	1772	1772	1
611	20240213	091400	15550343	1780	1780	1780	1780	1292
612	20240213	091300	13250583	1780	1783	1783	1780	409
613	20240213	091200	12521339	1781	1778	1781	1778	516
614	20240213	091100	11602875	1771	1771	1771	1771	2
615	20240213	091000	11599333	1770	1770	1770	1770	2
616	20240213	090900	11595793	1770	1770	1770	1770	368
617	20240213	090800	10944433	1770	1770	1770	1770	127
618	20240213	090700	10719643	1770	1770	1770	1770	2
619	20240213	090600	10716103	1770	1770	1770	1770	2
620	20240213	090500	10712563	1770	1770	1770	1770	2
621	20240213	090400	10709023	1770	1772	1772	1770	57
622	20240213	090300	10608023	1772	1770	1773	1770	3002
623	20240213	090200	5286483	1772	1769	1772	1769	127
624	20240213	090100	5061445	1769	1769	1772	1769	214
625	20240213	090000	4682546	1772	1769	1772	1769	1789