KissMeData/048830/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192800	49117065	1775	1775	1775	1775	474
3	20240215	192700	49117065	1775	1775	1775	1775	0
4	20240215	192600	49117065	1775	1775	1775	1775	0
5	20240215	192500	49117065	1775	1775	1775	1775	0
6	20240215	192400	49117065	1775	1775	1775	1775	0
7	20240215	192300	49117065	1775	1775	1775	1775	0
8	20240215	192200	49117065	1775	1775	1775	1775	0
9	20240215	192100	49117065	1775	1775	1775	1775	0
10	20240215	192000	49117065	1775	1775	1775	1775	0
11	20240215	191900	49117065	1775	1775	1775	1775	0
12	20240215	191800	49117065	1775	1775	1775	1775	0
13	20240215	191700	49117065	1775	1775	1775	1775	0
14	20240215	191600	49117065	1775	1775	1775	1775	0
15	20240215	191500	49117065	1775	1775	1775	1775	0
16	20240215	191400	49117065	1775	1775	1775	1775	0
17	20240215	191300	49117065	1775	1775	1775	1775	0
18	20240215	191200	49117065	1775	1775	1775	1775	0
19	20240215	191100	49117065	1775	1775	1775	1775	0
20	20240215	191000	49117065	1775	1775	1775	1775	0
21	20240215	190900	49117065	1775	1775	1775	1775	0
22	20240215	190800	49117065	1775	1775	1775	1775	0
23	20240215	190700	49117065	1775	1775	1775	1775	0
24	20240215	190600	49117065	1775	1775	1775	1775	0
25	20240215	190500	49117065	1775	1775	1775	1775	0
26	20240215	190400	49117065	1775	1775	1775	1775	0
27	20240215	190300	49117065	1775	1775	1775	1775	0
28	20240215	190200	49117065	1775	1775	1775	1775	0
29	20240215	190100	49117065	1775	1775	1775	1775	0
30	20240215	190000	49117065	1775	1775	1775	1775	0
31	20240215	185900	49117065	1775	1775	1775	1775	0
32	20240215	185800	49117065	1775	1775	1775	1775	474
33	20240215	185700	49117065	1775	1775	1775	1775	0
34	20240215	185600	49117065	1775	1775	1775	1775	0
35	20240215	185500	49117065	1775	1775	1775	1775	0
36	20240215	185400	49117065	1775	1775	1775	1775	0
37	20240215	185300	49117065	1775	1775	1775	1775	0
38	20240215	185200	49117065	1775	1775	1775	1775	0
39	20240215	185100	49117065	1775	1775	1775	1775	0
40	20240215	185000	49117065	1775	1775	1775	1775	0
41	20240215	184900	49117065	1775	1775	1775	1775	0
42	20240215	184800	49117065	1775	1775	1775	1775	0
43	20240215	184700	49117065	1775	1775	1775	1775	0
44	20240215	184600	49117065	1775	1775	1775	1775	0
45	20240215	184500	49117065	1775	1775	1775	1775	0
46	20240215	184400	49117065	1775	1775	1775	1775	0
47	20240215	184300	49117065	1775	1775	1775	1775	0
48	20240215	184200	49117065	1775	1775	1775	1775	0
49	20240215	184100	49117065	1775	1775	1775	1775	0
50	20240215	184000	49117065	1775	1775	1775	1775	0
51	20240215	183900	49117065	1775	1775	1775	1775	0
52	20240215	183800	49117065	1775	1775	1775	1775	0
53	20240215	183700	49117065	1775	1775	1775	1775	0
54	20240215	183600	49117065	1775	1775	1775	1775	0
55	20240215	183500	49117065	1775	1775	1775	1775	0
56	20240215	183400	49117065	1775	1775	1775	1775	0
57	20240215	183300	49117065	1775	1775	1775	1775	0
58	20240215	183200	49117065	1775	1775	1775	1775	0
59	20240215	183100	49117065	1775	1775	1775	1775	0
60	20240215	183000	49117065	1775	1775	1775	1775	0
61	20240215	182900	49117065	1775	1775	1775	1775	0
62	20240215	182800	49117065	1775	1775	1775	1775	474
63	20240215	182700	49117065	1775	1775	1775	1775	0
64	20240215	182600	49117065	1775	1775	1775	1775	0
65	20240215	182500	49117065	1775	1775	1775	1775	0
66	20240215	182400	49117065	1775	1775	1775	1775	0
67	20240215	182300	49117065	1775	1775	1775	1775	0
68	20240215	182200	49117065	1775	1775	1775	1775	0
69	20240215	182100	49117065	1775	1775	1775	1775	0
70	20240215	182000	49117065	1775	1775	1775	1775	0
71	20240215	181900	49117065	1775	1775	1775	1775	0
72	20240215	181800	49117065	1775	1775	1775	1775	0
73	20240215	181700	49117065	1775	1775	1775	1775	0
74	20240215	181600	49117065	1775	1775	1775	1775	0
75	20240215	181500	49117065	1775	1775	1775	1775	0
76	20240215	181400	49117065	1775	1775	1775	1775	0
77	20240215	181300	49117065	1775	1775	1775	1775	0
78	20240215	181200	49117065	1775	1775	1775	1775	0
79	20240215	181100	49117065	1775	1775	1775	1775	0
80	20240215	181000	49117065	1775	1775	1775	1775	0
81	20240215	180900	49117065	1775	1775	1775	1775	0
82	20240215	180800	49117065	1775	1775	1775	1775	0
83	20240215	180700	49117065	1775	1775	1775	1775	0
84	20240215	180600	49117065	1775	1775	1775	1775	0
85	20240215	180500	49117065	1775	1775	1775	1775	0
86	20240215	180400	49117065	1775	1775	1775	1775	0
87	20240215	180300	49117065	1775	1775	1775	1775	0
88	20240215	180200	49117065	1775	1775	1775	1775	0
89	20240215	180100	49117065	1775	1775	1775	1775	0
90	20240215	180000	49117065	1775	1775	1775	1775	0
91	20240215	175900	49117065	1775	1775	1775	1775	0
92	20240215	175800	49117065	1775	1775	1775	1775	474
93	20240215	175700	49117065	1775	1775	1775	1775	0
94	20240215	175600	49117065	1775	1775	1775	1775	0
95	20240215	175500	49117065	1775	1775	1775	1775	0
96	20240215	175400	49117065	1775	1775	1775	1775	0
97	20240215	175300	49117065	1775	1775	1775	1775	0
98	20240215	175200	49117065	1775	1775	1775	1775	0
99	20240215	175100	49117065	1775	1775	1775	1775	0
100	20240215	175000	49117065	1775	1775	1775	1775	0
101	20240215	174900	49117065	1775	1775	1775	1775	0
102	20240215	174800	49117065	1775	1775	1775	1775	0
103	20240215	174700	49117065	1775	1775	1775	1775	0
104	20240215	174600	49117065	1775	1775	1775	1775	0
105	20240215	174500	49117065	1775	1775	1775	1775	0
106	20240215	174400	49117065	1775	1775	1775	1775	0
107	20240215	174300	49117065	1775	1775	1775	1775	0
108	20240215	174200	49117065	1775	1775	1775	1775	0
109	20240215	174100	49117065	1775	1775	1775	1775	0
110	20240215	174000	49117065	1775	1775	1775	1775	0
111	20240215	173900	49117065	1775	1775	1775	1775	0
112	20240215	173800	49117065	1775	1775	1775	1775	0
113	20240215	173700	49117065	1775	1775	1775	1775	0
114	20240215	173600	49117065	1775	1775	1775	1775	0
115	20240215	173500	49117065	1775	1775	1775	1775	0
116	20240215	173400	49117065	1775	1775	1775	1775	0
117	20240215	173300	49117065	1775	1775	1775	1775	0
118	20240215	173200	49117065	1775	1775	1775	1775	0
119	20240215	173100	49117065	1775	1775	1775	1775	0
120	20240215	173000	49117065	1775	1775	1775	1775	0
121	20240215	172900	49117065	1775	1775	1775	1775	0
122	20240215	172800	49117065	1775	1775	1775	1775	474
123	20240215	172700	49117065	1775	1775	1775	1775	0
124	20240215	172600	49117065	1775	1775	1775	1775	0
125	20240215	172500	49117065	1775	1775	1775	1775	0
126	20240215	172400	49117065	1775	1775	1775	1775	0
127	20240215	172300	49117065	1775	1775	1775	1775	0
128	20240215	172200	49117065	1775	1775	1775	1775	0
129	20240215	172100	49117065	1775	1775	1775	1775	0
130	20240215	172000	49117065	1775	1775	1775	1775	0
131	20240215	171900	49117065	1775	1775	1775	1775	0
132	20240215	171800	49117065	1775	1775	1775	1775	0
133	20240215	171700	49117065	1775	1775	1775	1775	0
134	20240215	171600	49117065	1775	1775	1775	1775	0
135	20240215	171500	49117065	1775	1775	1775	1775	0
136	20240215	171400	49117065	1775	1775	1775	1775	0
137	20240215	171300	49117065	1775	1775	1775	1775	0
138	20240215	171200	49117065	1775	1775	1775	1775	0
139	20240215	171100	49117065	1775	1775	1775	1775	0
140	20240215	171000	49117065	1775	1775	1775	1775	0
141	20240215	170900	49117065	1775	1775	1775	1775	0
142	20240215	170800	49117065	1775	1775	1775	1775	0
143	20240215	170700	49117065	1775	1775	1775	1775	0
144	20240215	170600	49117065	1775	1775	1775	1775	0
145	20240215	170500	49117065	1775	1775	1775	1775	0
146	20240215	170400	49117065	1775	1775	1775	1775	0
147	20240215	170300	49117065	1775	1775	1775	1775	0
148	20240215	170200	49117065	1775	1775	1775	1775	0
149	20240215	170100	49117065	1775	1775	1775	1775	0
150	20240215	170000	49117065	1775	1775	1775	1775	0
151	20240215	165900	49117065	1775	1775	1775	1775	0
152	20240215	165800	49117065	1775	1775	1775	1775	474
153	20240215	165700	49117065	1775	1775	1775	1775	0
154	20240215	165600	49117065	1775	1775	1775	1775	0
155	20240215	165500	49117065	1775	1775	1775	1775	0
156	20240215	165400	49117065	1775	1775	1775	1775	0
157	20240215	165300	49117065	1775	1775	1775	1775	0
158	20240215	165200	49117065	1775	1775	1775	1775	0
159	20240215	165100	49117065	1775	1775	1775	1775	0
160	20240215	165000	49117065	1775	1775	1775	1775	0
161	20240215	164900	49117065	1775	1775	1775	1775	0
162	20240215	164800	49117065	1775	1775	1775	1775	0
163	20240215	164700	49117065	1775	1775	1775	1775	0
164	20240215	164600	49117065	1775	1775	1775	1775	0
165	20240215	164500	49117065	1775	1775	1775	1775	0
166	20240215	164400	49117065	1775	1775	1775	1775	0
167	20240215	164300	49117065	1775	1775	1775	1775	0
168	20240215	164200	49117065	1775	1775	1775	1775	0
169	20240215	164100	49117065	1775	1775	1775	1775	0
170	20240215	164000	49117065	1775	1775	1775	1775	0
171	20240215	163900	49117065	1775	1775	1775	1775	0
172	20240215	163800	49117065	1775	1775	1775	1775	0
173	20240215	163700	49117065	1775	1775	1775	1775	0
174	20240215	163600	49117065	1775	1775	1775	1775	0
175	20240215	163500	49117065	1775	1775	1775	1775	0
176	20240215	163400	49117065	1775	1775	1775	1775	0
177	20240215	163300	49117065	1775	1775	1775	1775	0
178	20240215	163200	49117065	1775	1775	1775	1775	0
179	20240215	163100	49117065	1775	1775	1775	1775	0
180	20240215	163000	49117065	1775	1775	1775	1775	0
181	20240215	162900	49117065	1775	1775	1775	1775	0
182	20240215	162800	49117065	1775	1775	1775	1775	474
183	20240215	162700	49117065	1775	1775	1775	1775	0
184	20240215	162600	49117065	1775	1775	1775	1775	0
185	20240215	162500	49117065	1775	1775	1775	1775	0
186	20240215	162400	49117065	1775	1775	1775	1775	0
187	20240215	162300	49117065	1775	1775	1775	1775	0
188	20240215	162200	49117065	1775	1775	1775	1775	0
189	20240215	162100	49117065	1775	1775	1775	1775	0
190	20240215	162000	49117065	1775	1775	1775	1775	0
191	20240215	161900	49117065	1775	1775	1775	1775	0
192	20240215	161800	49117065	1775	1775	1775	1775	0
193	20240215	161700	49117065	1775	1775	1775	1775	0
194	20240215	161600	49117065	1775	1775	1775	1775	0
195	20240215	161500	49117065	1775	1775	1775	1775	0
196	20240215	161400	49117065	1775	1775	1775	1775	0
197	20240215	161300	49117065	1775	1775	1775	1775	0
198	20240215	161200	49117065	1775	1775	1775	1775	0
199	20240215	161100	49117065	1775	1775	1775	1775	0
200	20240215	161000	49117065	1775	1775	1775	1775	0
201	20240215	160900	49117065	1775	1775	1775	1775	0
202	20240215	160800	49117065	1775	1775	1775	1775	0
203	20240215	160700	49117065	1775	1775	1775	1775	0
204	20240215	160600	49117065	1775	1775	1775	1775	0
205	20240215	160500	49117065	1775	1775	1775	1775	0
206	20240215	160400	49117065	1775	1775	1775	1775	0
207	20240215	160300	49117065	1775	1775	1775	1775	0
208	20240215	160200	49117065	1775	1775	1775	1775	0
209	20240215	160100	49117065	1775	1775	1775	1775	0
210	20240215	160000	49117065	1775	1775	1775	1775	0
211	20240215	155900	49117065	1775	1775	1775	1775	0
212	20240215	155800	49117065	1775	1775	1775	1775	474
213	20240215	155700	49117065	1775	1775	1775	1775	0
214	20240215	155600	49117065	1775	1775	1775	1775	0
215	20240215	155500	49117065	1775	1775	1775	1775	0
216	20240215	155400	49117065	1775	1775	1775	1775	0
217	20240215	155300	49117065	1775	1775	1775	1775	0
218	20240215	155200	49117065	1775	1775	1775	1775	0
219	20240215	155100	49117065	1775	1775	1775	1775	0
220	20240215	155000	49117065	1775	1775	1775	1775	0
221	20240215	154900	49117065	1775	1775	1775	1775	0
222	20240215	154800	49117065	1775	1775	1775	1775	0
223	20240215	154700	49117065	1775	1775	1775	1775	0
224	20240215	154600	49117065	1775	1775	1775	1775	0
225	20240215	154500	49117065	1775	1775	1775	1775	0
226	20240215	154400	49117065	1775	1775	1775	1775	0
227	20240215	154300	49117065	1775	1775	1775	1775	0
228	20240215	154200	49117065	1775	1775	1775	1775	0
229	20240215	154100	49117065	1775	1775	1775	1775	0
230	20240215	154000	49117065	1775	1775	1775	1775	0
231	20240215	153900	49117065	1775	1775	1775	1775	0
232	20240215	153800	49117065	1775	1775	1775	1775	0
233	20240215	153700	49117065	1775	1775	1775	1775	0
234	20240215	153600	49117065	1775	1775	1775	1775	0
235	20240215	153500	49117065	1775	1775	1775	1775	0
236	20240215	153400	49117065	1775	1775	1775	1775	0
237	20240215	153300	49117065	1775	1775	1775	1775	0
238	20240215	153200	49117065	1775	1775	1775	1775	0
239	20240215	153100	49117065	1775	1775	1775	1775	0
240	20240215	153000	49117065	1775	1775	1775	1775	474
241	20240215	152900	48275715	1776	1776	1776	1776	0
242	20240215	152800	48275715	1776	1776	1776	1776	0
243	20240215	152700	48275715	1776	1776	1776	1776	0
244	20240215	152600	48275715	1776	1776	1776	1776	0
245	20240215	152500	48275715	1776	1776	1776	1776	0
246	20240215	152400	48275715	1776	1776	1776	1776	0
247	20240215	152300	48275715	1776	1776	1776	1776	0
248	20240215	152200	48275715	1776	1776	1776	1776	0
249	20240215	152100	48275715	1776	1776	1776	1776	0
250	20240215	152000	48275715	1776	1776	1776	1776	0
251	20240215	151900	48275715	1776	1776	1776	1776	0
252	20240215	151800	48275715	1776	1776	1776	1776	11
253	20240215	151700	48256179	1774	1774	1774	1774	0
254	20240215	151600	48256179	1774	1774	1774	1774	39
255	20240215	151500	48186993	1776	1776	1776	1776	68
256	20240215	151400	48066225	1776	1776	1776	1776	0
257	20240215	151300	48066225	1776	1776	1776	1776	310
258	20240215	151200	47515665	1775	1775	1775	1775	1068
259	20240215	151100	45619965	1775	1775	1775	1775	341
260	20240215	151000	45014690	1774	1775	1775	1774	88
261	20240215	150900	44858510	1774	1774	1774	1774	0
262	20240215	150800	44858510	1774	1774	1774	1774	0
263	20240215	150700	44858510	1774	1774	1774	1774	0
264	20240215	150600	44858510	1774	1774	1774	1774	0
265	20240215	150500	44858510	1774	1774	1774	1774	0
266	20240215	150400	44858510	1774	1774	1774	1774	0
267	20240215	150300	44858510	1774	1774	1774	1774	0
268	20240215	150200	44858510	1774	1774	1774	1774	0
269	20240215	150100	44858510	1774	1774	1774	1774	0
270	20240215	150000	44858510	1774	1774	1774	1774	0
271	20240215	145900	44858510	1774	1774	1774	1774	10
272	20240215	145800	44840770	1774	1774	1774	1774	0
273	20240215	145700	44840770	1774	1774	1774	1774	0
274	20240215	145600	44840770	1774	1774	1774	1774	10
275	20240215	145500	44823030	1775	1775	1775	1775	225
276	20240215	145400	44423655	1774	1774	1774	1774	0
277	20240215	145300	44423655	1774	1774	1774	1774	0
278	20240215	145200	44423655	1774	1774	1774	1774	30
279	20240215	145100	44370435	1774	1774	1774	1774	0
280	20240215	145000	44370435	1774	1774	1774	1774	0
281	20240215	144900	44370435	1774	1774	1774	1774	10
282	20240215	144800	44352695	1774	1774	1774	1774	0
283	20240215	144700	44352695	1774	1774	1774	1774	0
284	20240215	144600	44352695	1774	1774	1774	1774	0
285	20240215	144500	44352695	1774	1774	1774	1774	10
286	20240215	144400	44334955	1774	1774	1774	1774	0
287	20240215	144300	44334955	1774	1774	1774	1774	0
288	20240215	144200	44334955	1774	1775	1775	1774	20
289	20240215	144100	44299465	1775	1775	1775	1775	10
290	20240215	144000	44281715	1775	1775	1775	1775	227
291	20240215	143900	43878790	1774	1774	1774	1774	139
292	20240215	143800	43632204	1774	1774	1774	1774	10
293	20240215	143700	43614464	1774	1774	1774	1774	0
294	20240215	143600	43614464	1774	1774	1774	1774	0
295	20240215	143500	43614464	1774	1774	1774	1774	10
296	20240215	143400	43596724	1774	1774	1774	1774	0
297	20240215	143300	43596724	1774	1774	1774	1774	0
298	20240215	143200	43596724	1774	1774	1774	1774	0
299	20240215	143100	43596724	1774	1774	1774	1774	144
300	20240215	143000	43341268	1775	1775	1775	1775	0
301	20240215	142900	43341268	1775	1775	1775	1775	348
302	20240215	142800	42723568	1775	1774	1775	1774	21
303	20240215	142700	42686303	1774	1774	1774	1774	0
304	20240215	142600	42686303	1774	1774	1774	1774	0
305	20240215	142500	42686303	1774	1774	1774	1774	0
306	20240215	142400	42686303	1774	1774	1774	1774	10
307	20240215	142300	42668563	1774	1774	1774	1774	0
308	20240215	142200	42668563	1774	1774	1774	1774	0
309	20240215	142100	42668563	1774	1774	1774	1774	0
310	20240215	142000	42668563	1774	1775	1775	1774	12
311	20240215	141900	42647273	1774	1774	1774	1774	0
312	20240215	141800	42647273	1774	1774	1774	1774	0
313	20240215	141700	42647273	1774	1774	1774	1774	10
314	20240215	141600	42629533	1774	1774	1774	1774	0
315	20240215	141500	42629533	1774	1774	1774	1774	0
316	20240215	141400	42629533	1774	1774	1774	1774	0
317	20240215	141300	42629533	1774	1774	1774	1774	10
318	20240215	141200	42611793	1775	1775	1775	1775	33
319	20240215	141100	42553218	1775	1775	1775	1775	1
320	20240215	141000	42551443	1774	1774	1774	1774	10
321	20240215	140900	42533703	1775	1775	1775	1775	0
322	20240215	140800	42533703	1775	1775	1775	1775	0
323	20240215	140700	42533703	1775	1775	1775	1775	0
324	20240215	140600	42533703	1775	1775	1775	1775	1
325	20240215	140500	42531928	1774	1774	1774	1774	0
326	20240215	140400	42531928	1774	1774	1774	1774	0
327	20240215	140300	42531928	1774	1774	1774	1774	100
328	20240215	140200	42354528	1775	1775	1775	1775	121
329	20240215	140100	42139753	1776	1776	1776	1776	0
330	20240215	140000	42139753	1776	1776	1776	1776	2
331	20240215	135900	42136201	1775	1775	1775	1775	10
332	20240215	135800	42118451	1775	1775	1775	1775	0
333	20240215	135700	42118451	1775	1775	1775	1775	0
334	20240215	135600	42118451	1775	1775	1775	1775	10
335	20240215	135500	42100701	1775	1775	1775	1775	0
336	20240215	135400	42100701	1775	1775	1775	1775	0
337	20240215	135300	42100701	1775	1775	1775	1775	0
338	20240215	135200	42100701	1775	1775	1775	1775	10
339	20240215	135100	42082951	1775	1775	1775	1775	0
340	20240215	135000	42082951	1775	1775	1775	1775	0
341	20240215	134900	42082951	1775	1775	1775	1775	10
342	20240215	134800	42065201	1775	1775	1775	1775	0
343	20240215	134700	42065201	1775	1775	1775	1775	0
344	20240215	134600	42065201	1775	1775	1775	1775	0
345	20240215	134500	42065201	1775	1775	1775	1775	10
346	20240215	134400	42047451	1775	1775	1775	1775	0
347	20240215	134300	42047451	1775	1775	1775	1775	0
348	20240215	134200	42047451	1775	1775	1775	1775	10
349	20240215	134100	42029701	1776	1776	1776	1776	0
350	20240215	134000	42029701	1776	1776	1776	1776	2
351	20240215	133900	42026149	1775	1775	1775	1775	0
352	20240215	133800	42026149	1775	1775	1775	1775	510
353	20240215	133700	41120899	1775	1775	1775	1775	0
354	20240215	133600	41120899	1775	1775	1775	1775	0
355	20240215	133500	41120899	1775	1775	1775	1775	10
356	20240215	133400	41103149	1775	1775	1775	1775	0
357	20240215	133300	41103149	1775	1775	1775	1775	0
358	20240215	133200	41103149	1775	1776	1776	1775	806
359	20240215	133100	39672424	1775	1775	1775	1775	10
360	20240215	133000	39654674	1775	1775	1775	1775	0
361	20240215	132900	39654674	1775	1775	1775	1775	0
362	20240215	132800	39654674	1775	1775	1775	1775	0
363	20240215	132700	39654674	1775	1775	1775	1775	10
364	20240215	132600	39636924	1775	1775	1775	1775	0
365	20240215	132500	39636924	1775	1775	1775	1775	0
366	20240215	132400	39636924	1775	1775	1775	1775	10
367	20240215	132300	39619174	1775	1775	1775	1775	0
368	20240215	132200	39619174	1775	1775	1775	1775	0
369	20240215	132100	39619174	1775	1775	1775	1775	0
370	20240215	132000	39619174	1775	1776	1776	1775	12
371	20240215	131900	39597872	1776	1776	1776	1776	76
372	20240215	131800	39462896	1775	1775	1775	1775	0
373	20240215	131700	39462896	1775	1775	1775	1775	10
374	20240215	131600	39445146	1775	1775	1775	1775	0
375	20240215	131500	39445146	1775	1775	1775	1775	0
376	20240215	131400	39445146	1775	1775	1775	1775	0
377	20240215	131300	39445146	1775	1775	1775	1775	10
378	20240215	131200	39427396	1775	1775	1775	1775	0
379	20240215	131100	39427396	1775	1775	1775	1775	0
380	20240215	131000	39427396	1775	1775	1775	1775	10
381	20240215	130900	39409646	1775	1775	1775	1775	0
382	20240215	130800	39409646	1775	1775	1775	1775	0
383	20240215	130700	39409646	1775	1775	1775	1775	0
384	20240215	130600	39409646	1775	1776	1776	1775	86
385	20240215	130500	39256920	1775	1775	1775	1775	0
386	20240215	130400	39256920	1775	1775	1775	1775	0
387	20240215	130300	39256920	1775	1775	1775	1775	10
388	20240215	130200	39239170	1776	1776	1776	1776	6
389	20240215	130100	39228514	1776	1776	1776	1776	0
390	20240215	130000	39228514	1776	1776	1776	1776	2
391	20240215	125900	39224962	1775	1775	1775	1775	10
392	20240215	125800	39207212	1776	1776	1776	1776	0
393	20240215	125700	39207212	1776	1776	1776	1776	8
394	20240215	125600	39193004	1775	1775	1775	1775	10
395	20240215	125500	39175254	1776	1776	1776	1776	3
396	20240215	125400	39169926	1776	1776	1776	1776	3
397	20240215	125300	39164598	1776	1776	1782	1776	79
398	20240215	125200	39023862	1775	1776	1776	1775	12
399	20240215	125100	39002560	1777	1777	1777	1777	2
400	20240215	125000	38999006	1777	1777	1777	1777	4
401	20240215	124900	38991898	1777	1776	1777	1775	33
402	20240215	124800	38933295	1776	1776	1776	1776	69
403	20240215	124700	38810751	1776	1776	1776	1776	14
404	20240215	124600	38785887	1776	1776	1776	1776	390
405	20240215	124500	38093247	1775	1775	1775	1775	10
406	20240215	124400	38075497	1782	1776	1782	1776	169
407	20240215	124300	37774381	1776	1776	1776	1776	1
408	20240215	124200	37772605	1776	1775	1782	1775	32
409	20240215	124100	37715705	1782	1782	1782	1782	0
410	20240215	124000	37715705	1782	1782	1782	1782	2
411	20240215	123900	37712141	1777	1776	1777	1776	5
412	20240215	123800	37703257	1776	1776	1776	1775	18
413	20240215	123700	37671299	1782	1776	1782	1775	576
414	20240215	123600	36648469	1776	1776	1776	1776	4
415	20240215	123500	36641365	1776	1776	1776	1776	4
416	20240215	123400	36634261	1776	1780	1782	1776	306
417	20240215	123300	36089437	1776	1776	1776	1776	4
418	20240215	123200	36082333	1776	1776	1776	1776	4
419	20240215	123100	36075229	1776	1776	1777	1776	15
420	20240215	123000	36048588	1776	1777	1780	1776	173
421	20240215	122900	35741147	1776	1776	1776	1776	4
422	20240215	122800	35734043	1776	1776	1776	1776	4
423	20240215	122700	35726939	1776	1776	1776	1776	14
424	20240215	122600	35702075	1776	1776	1776	1776	4
425	20240215	122500	35694971	1776	1776	1777	1776	24
426	20240215	122400	35652346	1776	1775	1776	1775	12
427	20240215	122300	35631044	1775	1775	1775	1775	0
428	20240215	122200	35631044	1775	1775	1775	1775	0
429	20240215	122100	35631044	1775	1775	1775	1775	0
430	20240215	122000	35631044	1775	1776	1776	1775	14
431	20240215	121900	35606190	1775	1776	1776	1775	831
432	20240215	121800	34130785	1776	1776	1776	1776	4
433	20240215	121700	34123681	1776	1776	1776	1776	14
434	20240215	121600	34098817	1776	1776	1776	1776	4
435	20240215	121500	34091713	1776	1776	1776	1776	4
436	20240215	121400	34084609	1776	1776	1776	1776	4
437	20240215	121300	34077505	1776	1776	1776	1776	15
438	20240215	121200	34050865	1776	1776	1776	1776	4
439	20240215	121100	34043761	1776	1777	1777	1776	4
440	20240215	121000	34036656	1776	1776	1776	1776	15
441	20240215	120900	34010016	1776	1776	1776	1776	4
442	20240215	120800	34002912	1776	1776	1776	1776	4
443	20240215	120700	33995808	1776	1776	1776	1776	4
444	20240215	120600	33988704	1776	1776	1776	1776	16
445	20240215	120500	33960288	1776	1777	1777	1776	13
446	20240215	120400	33937196	1780	1780	1780	1780	2
447	20240215	120300	33933636	1777	1777	1777	1777	15
448	20240215	120200	33906981	1777	1777	1777	1777	4
449	20240215	120100	33899873	1777	1777	1777	1777	4
450	20240215	120000	33892765	1777	1780	1780	1777	7
451	20240215	115900	33880320	1777	1777	1777	1777	15
452	20240215	115800	33853665	1777	1777	1777	1777	4
453	20240215	115700	33846557	1777	1777	1777	1777	4
454	20240215	115600	33839449	1777	1777	1777	1777	15
455	20240215	115500	33812794	1777	1778	1778	1777	4
456	20240215	115400	33805685	1777	1778	1778	1777	5
457	20240215	115300	33796799	1777	1777	1777	1777	4
458	20240215	115200	33789691	1777	1777	1777	1777	15
459	20240215	115100	33763036	1777	1780	1780	1777	5
460	20240215	115000	33754148	1777	1776	1777	1776	274
461	20240215	114900	33267520	1776	1776	1776	1776	15
462	20240215	114800	33240880	1776	1776	1776	1776	5
463	20240215	114700	33232000	1776	1776	1776	1776	4
464	20240215	114600	33224896	1776	1776	1776	1776	4
465	20240215	114500	33217792	1776	1776	1776	1776	19
466	20240215	114400	33184048	1776	1776	1776	1776	0
467	20240215	114300	33184048	1776	1776	1776	1776	4
468	20240215	114200	33176944	1776	1776	1776	1776	275
469	20240215	114100	32688544	1776	1776	1776	1776	15
470	20240215	114000	32661904	1776	1780	1780	1776	6
471	20240215	113900	32651240	1776	1776	1776	1776	4
472	20240215	113800	32644136	1776	1776	1776	1776	15
473	20240215	113700	32617496	1776	1776	1776	1776	4
474	20240215	113600	32610392	1776	1776	1776	1776	5
475	20240215	113500	32601512	1776	1776	1776	1776	4
476	20240215	113400	32594408	1776	1776	1776	1776	294
477	20240215	113300	32072264	1776	1776	1776	1776	0
478	20240215	113200	32072264	1776	1776	1776	1776	0
479	20240215	113100	32072264	1776	1780	1780	1776	94
480	20240215	113000	31905000	1776	1776	1776	1776	5
481	20240215	112900	31896120	1776	1776	1776	1776	291
482	20240215	112800	31379304	1776	1776	1776	1776	2000
483	20240215	112700	27827304	1775	1775	1775	1775	282
484	20240215	112600	27326754	1775	1775	1775	1775	0
485	20240215	112500	27326754	1775	1775	1775	1775	0
486	20240215	112400	27326754	1775	1775	1775	1775	11
487	20240215	112300	27307229	1775	1775	1775	1775	0
488	20240215	112200	27307229	1775	1775	1775	1775	0
489	20240215	112100	27307229	1775	1775	1775	1775	0
490	20240215	112000	27307229	1775	1776	1776	1775	41
491	20240215	111900	27234424	1776	1776	1776	1776	1
492	20240215	111800	27232648	1775	1775	1775	1775	285
493	20240215	111700	26726773	1776	1775	1776	1775	12
494	20240215	111600	26705472	1775	1775	1775	1775	0
495	20240215	111500	26705472	1775	1775	1775	1775	0
496	20240215	111400	26705472	1775	1775	1775	1775	3435
497	20240215	111300	20608347	1775	1775	1775	1775	11
498	20240215	111200	20588822	1775	1775	1775	1775	0
499	20240215	111100	20588822	1775	1775	1775	1775	0
500	20240215	111000	20588822	1775	1775	1775	1775	282
501	20240215	110900	20088272	1776	1776	1776	1776	168
502	20240215	110800	19789904	1776	1776	1776	1776	9
503	20240215	110700	19773920	1775	1775	1775	1775	52
504	20240215	110600	19681620	1776	1776	1776	1775	412
505	20240215	110500	18949919	1773	1773	1773	1773	0
506	20240215	110400	18949919	1773	1773	1773	1773	0
507	20240215	110300	18949919	1773	1773	1773	1773	11
508	20240215	110200	18930416	1773	1773	1773	1773	271
509	20240215	110100	18449933	1776	1776	1776	1776	0
510	20240215	110000	18449933	1776	1776	1776	1776	2
511	20240215	105900	18446381	1773	1773	1773	1773	11
512	20240215	105800	18426878	1773	1773	1773	1773	0
513	20240215	105700	18426878	1773	1773	1773	1773	0
514	20240215	105600	18426878	1773	1773	1773	1773	11
515	20240215	105500	18407375	1773	1773	1773	1773	0
516	20240215	105400	18407375	1773	1774	1774	1773	271
517	20240215	105300	17926679	1774	1774	1774	1774	0
518	20240215	105200	17926679	1774	1774	1774	1774	11
519	20240215	105100	17907165	1776	1776	1776	1776	0
520	20240215	105000	17907165	1776	1776	1776	1776	0
521	20240215	104900	17907165	1776	1776	1776	1776	1
522	20240215	104800	17905389	1774	1774	1774	1774	11
523	20240215	104700	17885875	1774	1774	1774	1774	0
524	20240215	104600	17885875	1774	1774	1774	1774	271
525	20240215	104500	17405121	1774	1774	1774	1774	11
526	20240215	104400	17385607	1776	1776	1776	1776	0
527	20240215	104300	17385607	1776	1776	1776	1776	0
528	20240215	104200	17385607	1776	1776	1776	1776	1
529	20240215	104100	17383831	1774	1774	1774	1774	11
530	20240215	104000	17364317	1776	1776	1776	1776	2
531	20240215	103900	17360765	1776	1776	1776	1776	55
532	20240215	103800	17263085	1774	1774	1774	1774	282
533	20240215	103700	16762817	1776	1776	1776	1776	0
534	20240215	103600	16762817	1776	1776	1776	1776	1
535	20240215	103500	16761041	1774	1774	1774	1774	0
536	20240215	103400	16761041	1774	1774	1774	1774	11
537	20240215	103300	16741527	1776	1776	1776	1776	0
538	20240215	103200	16741527	1776	1776	1776	1776	3
539	20240215	103100	16736199	1774	1774	1774	1774	11
540	20240215	103000	16716685	1774	1774	1774	1774	271
541	20240215	102900	16235931	1774	1774	1774	1774	0
542	20240215	102800	16235931	1774	1774	1774	1774	0
543	20240215	102700	16235931	1774	1774	1774	1774	11
544	20240215	102600	16216417	1774	1774	1774	1774	0
545	20240215	102500	16216417	1774	1775	1775	1774	420
546	20240215	102400	15471272	1775	1775	1775	1775	11
547	20240215	102300	15451747	1776	1776	1776	1776	0
548	20240215	102200	15451747	1776	1775	1776	1775	272
549	20240215	102100	14968946	1775	1775	1775	1775	0
550	20240215	102000	14968946	1775	1775	1775	1774	580
551	20240215	101900	13939457	1774	1774	1774	1774	0
552	20240215	101800	13939457	1774	1774	1774	1774	0
553	20240215	101700	13939457	1774	1774	1774	1774	11
554	20240215	101600	13919943	1774	1774	1774	1774	21
555	20240215	101500	13882689	1774	1774	1774	1774	271
556	20240215	101400	13401935	1774	1774	1774	1774	0
557	20240215	101300	13401935	1774	1774	1774	1774	11
558	20240215	101200	13382421	1775	1775	1775	1775	0
559	20240215	101100	13382421	1775	1774	1775	1774	32
560	20240215	101000	13325642	1774	1774	1774	1774	11
561	20240215	100900	13306128	1776	1776	1776	1776	0
562	20240215	100800	13306128	1776	1776	1776	1776	100
563	20240215	100700	13128528	1776	1776	1776	1776	76
564	20240215	100600	12993552	1774	1774	1774	1774	282
565	20240215	100500	12493284	1776	1776	1776	1776	0
566	20240215	100400	12493284	1776	1776	1776	1776	0
567	20240215	100300	12493284	1776	1775	1776	1774	2625
568	20240215	100200	7834643	1776	1776	1776	1776	0
569	20240215	100100	7834643	1776	1776	1776	1776	0
570	20240215	100000	7834643	1776	1776	1776	1776	3
571	20240215	095900	7829315	1776	1775	1776	1775	61
572	20240215	095800	7720990	1775	1775	1775	1775	271
573	20240215	095700	7239965	1775	1775	1775	1775	0
574	20240215	095600	7239965	1775	1775	1775	1775	0
575	20240215	095500	7239965	1775	1775	1775	1775	11
576	20240215	095400	7220440	1776	1776	1776	1776	0
577	20240215	095300	7220440	1776	1776	1776	1776	6
578	20240215	095200	7209784	1775	1775	1775	1775	211
579	20240215	095100	6835259	1776	1776	1776	1776	1
580	20240215	095000	6833483	1775	1776	1776	1775	272
581	20240215	094900	6350682	1775	1775	1775	1775	0
582	20240215	094800	6350682	1775	1775	1775	1775	11
583	20240215	094700	6331157	1776	1776	1776	1776	40
584	20240215	094600	6260117	1776	1776	1776	1776	1
585	20240215	094500	6258341	1775	1775	1775	1775	11
586	20240215	094400	6238816	1775	1775	1775	1775	0
587	20240215	094300	6238816	1775	1775	1775	1775	0
588	20240215	094200	6238816	1775	1776	1776	1775	291
589	20240215	094100	5722271	1776	1776	1776	1775	30
590	20240215	094000	5669002	1776	1776	1776	1776	3
591	20240215	093900	5663674	1775	1775	1775	1775	0
592	20240215	093800	5663674	1775	1775	1775	1775	11
593	20240215	093700	5644149	1775	1775	1775	1775	0
594	20240215	093600	5644149	1775	1775	1775	1775	0
595	20240215	093500	5644149	1775	1775	1775	1775	0
596	20240215	093400	5644149	1775	1775	1775	1775	282
597	20240215	093300	5143599	1776	1776	1776	1776	0
598	20240215	093200	5143599	1776	1776	1776	1776	0
599	20240215	093100	5143599	1776	1775	1776	1775	12
600	20240215	093000	5122298	1776	1776	1776	1776	1
601	20240215	092900	5120522	1775	1775	1775	1775	0
602	20240215	092800	5120522	1775	1775	1775	1775	0
603	20240215	092700	5120522	1775	1775	1775	1775	11
604	20240215	092600	5100997	1775	1775	1775	1775	271
605	20240215	092500	4619972	1776	1776	1776	1776	0
606	20240215	092400	4619972	1776	1775	1776	1775	12
607	20240215	092300	4598671	1776	1776	1776	1776	0
608	20240215	092200	4598671	1776	1776	1776	1776	87
609	20240215	092100	4444159	1776	1776	1776	1776	0
610	20240215	092000	4444159	1776	1776	1776	1775	25
611	20240215	091900	4399770	1776	1776	1782	1776	10
612	20240215	091800	4382004	1776	1776	1776	1775	772
613	20240215	091700	3011203	1775	1775	1776	1775	56
614	20240215	091600	2911801	1776	1776	1776	1776	0
615	20240215	091500	2911801	1776	1776	1776	1776	0
616	20240215	091400	2911801	1776	1776	1776	1776	2
617	20240215	091300	2908249	1776	1775	1776	1775	13
618	20240215	091200	2885172	1776	1776	1776	1776	0
619	20240215	091100	2885172	1776	1776	1776	1776	2
620	20240215	091000	2881620	1776	1775	1776	1775	15
621	20240215	090900	2854991	1776	1776	1776	1776	10
622	20240215	090800	2837231	1776	1776	1776	1776	0
623	20240215	090700	2837231	1776	1776	1776	1776	774
624	20240215	090600	1462607	1776	1776	1776	1776	0
625	20240215	090500	1462607	1776	1776	1776	1776	0
626	20240215	090400	1462607	1776	1776	1776	1776	0
627	20240215	090300	1462607	1776	1776	1776	1776	4
628	20240215	090200	1455503	1776	1776	1776	1776	0
629	20240215	090100	1455503	1776	1776	1776	1776	0
630	20240215	090000	1455503	1776	1775	1776	1775	313