KissMeData/048550/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193100	517458605	1881	1881	1881	1881	5603
3	20240104	193000	517458605	1881	1881	1881	1881	0
4	20240104	192900	517458605	1881	1881	1881	1881	0
5	20240104	192800	517458605	1881	1881	1881	1881	0
6	20240104	192700	517458605	1881	1881	1881	1881	0
7	20240104	192600	517458605	1881	1881	1881	1881	0
8	20240104	192500	517458605	1881	1881	1881	1881	0
9	20240104	192400	517458605	1881	1881	1881	1881	0
10	20240104	192300	517458605	1881	1881	1881	1881	0
11	20240104	192200	517458605	1881	1881	1881	1881	0
12	20240104	192100	517458605	1881	1881	1881	1881	0
13	20240104	192000	517458605	1881	1881	1881	1881	0
14	20240104	191900	517458605	1881	1881	1881	1881	0
15	20240104	191800	517458605	1881	1881	1881	1881	0
16	20240104	191700	517458605	1881	1881	1881	1881	0
17	20240104	191600	517458605	1881	1881	1881	1881	0
18	20240104	191500	517458605	1881	1881	1881	1881	0
19	20240104	191400	517458605	1881	1881	1881	1881	0
20	20240104	191300	517458605	1881	1881	1881	1881	0
21	20240104	191200	517458605	1881	1881	1881	1881	0
22	20240104	191100	517458605	1881	1881	1881	1881	0
23	20240104	191000	517458605	1881	1881	1881	1881	0
24	20240104	190900	517458605	1881	1881	1881	1881	0
25	20240104	190800	517458605	1881	1881	1881	1881	0
26	20240104	190700	517458605	1881	1881	1881	1881	0
27	20240104	190600	517458605	1881	1881	1881	1881	0
28	20240104	190500	517458605	1881	1881	1881	1881	0
29	20240104	190400	517458605	1881	1881	1881	1881	0
30	20240104	190300	517458605	1881	1881	1881	1881	0
31	20240104	190200	517458605	1881	1881	1881	1881	0
32	20240104	190100	517458605	1881	1881	1881	1881	5603
33	20240104	190000	517458605	1881	1881	1881	1881	0
34	20240104	185900	517458605	1881	1881	1881	1881	0
35	20240104	185800	517458605	1881	1881	1881	1881	0
36	20240104	185700	517458605	1881	1881	1881	1881	0
37	20240104	185600	517458605	1881	1881	1881	1881	0
38	20240104	185500	517458605	1881	1881	1881	1881	0
39	20240104	185400	517458605	1881	1881	1881	1881	0
40	20240104	185300	517458605	1881	1881	1881	1881	0
41	20240104	185200	517458605	1881	1881	1881	1881	0
42	20240104	185100	517458605	1881	1881	1881	1881	0
43	20240104	185000	517458605	1881	1881	1881	1881	0
44	20240104	184900	517458605	1881	1881	1881	1881	0
45	20240104	184800	517458605	1881	1881	1881	1881	0
46	20240104	184700	517458605	1881	1881	1881	1881	0
47	20240104	184600	517458605	1881	1881	1881	1881	0
48	20240104	184500	517458605	1881	1881	1881	1881	0
49	20240104	184400	517458605	1881	1881	1881	1881	0
50	20240104	184300	517458605	1881	1881	1881	1881	0
51	20240104	184200	517458605	1881	1881	1881	1881	0
52	20240104	184100	517458605	1881	1881	1881	1881	0
53	20240104	184000	517458605	1881	1881	1881	1881	0
54	20240104	183900	517458605	1881	1881	1881	1881	0
55	20240104	183800	517458605	1881	1881	1881	1881	0
56	20240104	183700	517458605	1881	1881	1881	1881	0
57	20240104	183600	517458605	1881	1881	1881	1881	0
58	20240104	183500	517458605	1881	1881	1881	1881	0
59	20240104	183400	517458605	1881	1881	1881	1881	0
60	20240104	183300	517458605	1881	1881	1881	1881	0
61	20240104	183200	517458605	1881	1881	1881	1881	0
62	20240104	183100	517458605	1881	1881	1881	1881	5603
63	20240104	183000	517458605	1881	1881	1881	1881	0
64	20240104	182900	517458605	1881	1881	1881	1881	0
65	20240104	182800	517458605	1881	1881	1881	1881	0
66	20240104	182700	517458605	1881	1881	1881	1881	0
67	20240104	182600	517458605	1881	1881	1881	1881	0
68	20240104	182500	517458605	1881	1881	1881	1881	0
69	20240104	182400	517458605	1881	1881	1881	1881	0
70	20240104	182300	517458605	1881	1881	1881	1881	0
71	20240104	182200	517458605	1881	1881	1881	1881	0
72	20240104	182100	517458605	1881	1881	1881	1881	0
73	20240104	182000	517458605	1881	1881	1881	1881	0
74	20240104	181900	517458605	1881	1881	1881	1881	0
75	20240104	181800	517458605	1881	1881	1881	1881	0
76	20240104	181700	517458605	1881	1881	1881	1881	0
77	20240104	181600	517458605	1881	1881	1881	1881	0
78	20240104	181500	517458605	1881	1881	1881	1881	0
79	20240104	181400	517458605	1881	1881	1881	1881	0
80	20240104	181300	517458605	1881	1881	1881	1881	0
81	20240104	181200	517458605	1881	1881	1881	1881	0
82	20240104	181100	517458605	1881	1881	1881	1881	0
83	20240104	181000	517458605	1881	1881	1881	1881	0
84	20240104	180900	517458605	1881	1881	1881	1881	0
85	20240104	180800	517458605	1881	1881	1881	1881	0
86	20240104	180700	517458605	1881	1881	1881	1881	0
87	20240104	180600	517458605	1881	1881	1881	1881	0
88	20240104	180500	517458605	1881	1881	1881	1881	0
89	20240104	180400	517458605	1881	1881	1881	1881	0
90	20240104	180300	517458605	1881	1881	1881	1881	0
91	20240104	180200	517458605	1881	1881	1881	1881	0
92	20240104	180100	517458605	1881	1881	1881	1881	5603
93	20240104	180000	517458605	1881	1881	1881	1881	0
94	20240104	175900	517458605	1881	1881	1881	1881	0
95	20240104	175800	517458605	1881	1881	1881	1881	0
96	20240104	175700	517458605	1881	1881	1881	1881	0
97	20240104	175600	517458605	1881	1881	1881	1881	0
98	20240104	175500	517458605	1881	1881	1881	1881	0
99	20240104	175400	517458605	1881	1881	1881	1881	0
100	20240104	175300	517458605	1881	1881	1881	1881	0
101	20240104	175200	517458605	1881	1881	1881	1881	0
102	20240104	175100	517458605	1881	1881	1881	1881	0
103	20240104	175000	517458605	1881	1881	1881	1881	0
104	20240104	174900	517458605	1881	1881	1881	1881	0
105	20240104	174800	517458605	1881	1881	1881	1881	0
106	20240104	174700	517458605	1881	1881	1881	1881	0
107	20240104	174600	517458605	1881	1881	1881	1881	0
108	20240104	174500	517458605	1881	1881	1881	1881	0
109	20240104	174400	517458605	1881	1881	1881	1881	0
110	20240104	174300	517458605	1881	1881	1881	1881	0
111	20240104	174200	517458605	1881	1881	1881	1881	0
112	20240104	174100	517458605	1881	1881	1881	1881	0
113	20240104	174000	517458605	1881	1881	1881	1881	0
114	20240104	173900	517458605	1881	1881	1881	1881	0
115	20240104	173800	517458605	1881	1881	1881	1881	0
116	20240104	173700	517458605	1881	1881	1881	1881	0
117	20240104	173600	517458605	1881	1881	1881	1881	0
118	20240104	173500	517458605	1881	1881	1881	1881	0
119	20240104	173400	517458605	1881	1881	1881	1881	0
120	20240104	173300	517458605	1881	1881	1881	1881	0
121	20240104	173200	517458605	1881	1881	1881	1881	0
122	20240104	173100	517458605	1881	1881	1881	1881	5603
123	20240104	173000	517458605	1881	1881	1881	1881	0
124	20240104	172900	517458605	1881	1881	1881	1881	0
125	20240104	172800	517458605	1881	1881	1881	1881	0
126	20240104	172700	517458605	1881	1881	1881	1881	0
127	20240104	172600	517458605	1881	1881	1881	1881	0
128	20240104	172500	517458605	1881	1881	1881	1881	0
129	20240104	172400	517458605	1881	1881	1881	1881	0
130	20240104	172300	517458605	1881	1881	1881	1881	0
131	20240104	172200	517458605	1881	1881	1881	1881	0
132	20240104	172100	517458605	1881	1881	1881	1881	0
133	20240104	172000	517458605	1881	1881	1881	1881	0
134	20240104	171900	517458605	1881	1881	1881	1881	0
135	20240104	171800	517458605	1881	1881	1881	1881	0
136	20240104	171700	517458605	1881	1881	1881	1881	0
137	20240104	171600	517458605	1881	1881	1881	1881	0
138	20240104	171500	517458605	1881	1881	1881	1881	0
139	20240104	171400	517458605	1881	1881	1881	1881	0
140	20240104	171300	517458605	1881	1881	1881	1881	0
141	20240104	171200	517458605	1881	1881	1881	1881	0
142	20240104	171100	517458605	1881	1881	1881	1881	0
143	20240104	171000	517458605	1881	1881	1881	1881	0
144	20240104	170900	517458605	1881	1881	1881	1881	0
145	20240104	170800	517458605	1881	1881	1881	1881	0
146	20240104	170700	517458605	1881	1881	1881	1881	0
147	20240104	170600	517458605	1881	1881	1881	1881	0
148	20240104	170500	517458605	1881	1881	1881	1881	0
149	20240104	170400	517458605	1881	1881	1881	1881	0
150	20240104	170300	517458605	1881	1881	1881	1881	0
151	20240104	170200	517458605	1881	1881	1881	1881	0
152	20240104	170100	517458605	1881	1881	1881	1881	5603
153	20240104	170000	517458605	1881	1881	1881	1881	0
154	20240104	165900	517458605	1881	1881	1881	1881	0
155	20240104	165800	517458605	1881	1881	1881	1881	0
156	20240104	165700	517458605	1881	1881	1881	1881	0
157	20240104	165600	517458605	1881	1881	1881	1881	0
158	20240104	165500	517458605	1881	1881	1881	1881	0
159	20240104	165400	517458605	1881	1881	1881	1881	0
160	20240104	165300	517458605	1881	1881	1881	1881	0
161	20240104	165200	517458605	1881	1881	1881	1881	0
162	20240104	165100	517458605	1881	1881	1881	1881	0
163	20240104	165000	517458605	1881	1881	1881	1881	0
164	20240104	164900	517458605	1881	1881	1881	1881	0
165	20240104	164800	517458605	1881	1881	1881	1881	0
166	20240104	164700	517458605	1881	1881	1881	1881	0
167	20240104	164600	517458605	1881	1881	1881	1881	0
168	20240104	164500	517458605	1881	1881	1881	1881	0
169	20240104	164400	517458605	1881	1881	1881	1881	0
170	20240104	164300	517458605	1881	1881	1881	1881	0
171	20240104	164200	517458605	1881	1881	1881	1881	0
172	20240104	164100	517458605	1881	1881	1881	1881	0
173	20240104	164000	517458605	1881	1881	1881	1881	0
174	20240104	163900	517458605	1881	1881	1881	1881	0
175	20240104	163800	517458605	1881	1881	1881	1881	0
176	20240104	163700	517458605	1881	1881	1881	1881	0
177	20240104	163600	517458605	1881	1881	1881	1881	0
178	20240104	163500	517458605	1881	1881	1881	1881	0
179	20240104	163400	517458605	1881	1881	1881	1881	0
180	20240104	163300	517458605	1881	1881	1881	1881	0
181	20240104	163200	517458605	1881	1881	1881	1881	0
182	20240104	163100	517458605	1881	1881	1881	1881	5603
183	20240104	163000	517458605	1881	1881	1881	1881	0
184	20240104	162900	517458605	1881	1881	1881	1881	0
185	20240104	162800	517458605	1881	1881	1881	1881	0
186	20240104	162700	517458605	1881	1881	1881	1881	0
187	20240104	162600	517458605	1881	1881	1881	1881	0
188	20240104	162500	517458605	1881	1881	1881	1881	0
189	20240104	162400	517458605	1881	1881	1881	1881	0
190	20240104	162300	517458605	1881	1881	1881	1881	0
191	20240104	162200	517458605	1881	1881	1881	1881	0
192	20240104	162100	517458605	1881	1881	1881	1881	0
193	20240104	162000	517458605	1881	1881	1881	1881	0
194	20240104	161900	517458605	1881	1881	1881	1881	0
195	20240104	161800	517458605	1881	1881	1881	1881	0
196	20240104	161700	517458605	1881	1881	1881	1881	0
197	20240104	161600	517458605	1881	1881	1881	1881	0
198	20240104	161500	517458605	1881	1881	1881	1881	0
199	20240104	161400	517458605	1881	1881	1881	1881	0
200	20240104	161300	517458605	1881	1881	1881	1881	0
201	20240104	161200	517458605	1881	1881	1881	1881	0
202	20240104	161100	517458605	1881	1881	1881	1881	0
203	20240104	161000	517458605	1881	1881	1881	1881	0
204	20240104	160900	517458605	1881	1881	1881	1881	0
205	20240104	160800	517458605	1881	1881	1881	1881	0
206	20240104	160700	517458605	1881	1881	1881	1881	0
207	20240104	160600	517458605	1881	1881	1881	1881	0
208	20240104	160500	517458605	1881	1881	1881	1881	0
209	20240104	160400	517458605	1881	1881	1881	1881	0
210	20240104	160300	517458605	1881	1881	1881	1881	0
211	20240104	160200	517458605	1881	1881	1881	1881	0
212	20240104	160100	517458605	1881	1881	1881	1881	5603
213	20240104	160000	517458605	1881	1881	1881	1881	0
214	20240104	155900	517458605	1881	1881	1881	1881	0
215	20240104	155800	517458605	1881	1881	1881	1881	0
216	20240104	155700	517458605	1881	1881	1881	1881	0
217	20240104	155600	517458605	1881	1881	1881	1881	0
218	20240104	155500	517458605	1881	1881	1881	1881	0
219	20240104	155400	517458605	1881	1881	1881	1881	0
220	20240104	155300	517458605	1881	1881	1881	1881	0
221	20240104	155200	517458605	1881	1881	1881	1881	0
222	20240104	155100	517458605	1881	1881	1881	1881	0
223	20240104	155000	517458605	1881	1881	1881	1881	0
224	20240104	154900	517458605	1881	1881	1881	1881	0
225	20240104	154800	517458605	1881	1881	1881	1881	0
226	20240104	154700	517458605	1881	1881	1881	1881	0
227	20240104	154600	517458605	1881	1881	1881	1881	0
228	20240104	154500	517458605	1881	1881	1881	1881	0
229	20240104	154400	517458605	1881	1881	1881	1881	0
230	20240104	154300	517458605	1881	1881	1881	1881	0
231	20240104	154200	517458605	1881	1881	1881	1881	0
232	20240104	154100	517458605	1881	1881	1881	1881	0
233	20240104	154000	517458605	1881	1881	1881	1881	0
234	20240104	153900	517458605	1881	1881	1881	1881	0
235	20240104	153800	517458605	1881	1881	1881	1881	0
236	20240104	153700	517458605	1881	1881	1881	1881	0
237	20240104	153600	517458605	1881	1881	1881	1881	0
238	20240104	153500	517458605	1881	1881	1881	1881	0
239	20240104	153400	517458605	1881	1881	1881	1881	0
240	20240104	153300	517458605	1881	1881	1881	1881	0
241	20240104	153200	517458605	1881	1881	1881	1881	0
242	20240104	153100	517458605	1881	1881	1881	1881	5603
243	20240104	153000	517458605	1881	1881	1881	1881	5603
244	20240104	152900	506919362	1881	1881	1881	1881	0
245	20240104	152800	506919362	1881	1881	1881	1881	0
246	20240104	152700	506919362	1881	1881	1881	1881	0
247	20240104	152600	506919362	1881	1881	1881	1881	0
248	20240104	152500	506919362	1881	1881	1881	1881	0
249	20240104	152400	506919362	1881	1881	1881	1881	0
250	20240104	152300	506919362	1881	1881	1881	1881	0
251	20240104	152200	506919362	1881	1881	1881	1881	0
252	20240104	152100	506919362	1881	1881	1881	1881	0
253	20240104	152000	506919362	1881	1881	1881	1881	0
254	20240104	151900	506919362	1881	1881	1883	1881	1076
255	20240104	151800	504894876	1882	1882	1882	1881	783
256	20240104	151700	503421543	1881	1882	1882	1881	3052
257	20240104	151600	497680631	1881	1881	1885	1881	199
258	20240104	151500	497305941	1881	1882	1883	1881	858
259	20240104	151400	495690854	1882	1884	1884	1882	137
260	20240104	151300	495432990	1882	1883	1883	1882	3055
261	20240104	151200	489683460	1882	1885	1885	1882	203
262	20240104	151100	489301364	1882	1885	1885	1882	1257
263	20240104	151000	486933912	1883	1884	1885	1883	78
264	20240104	150900	486786962	1883	1884	1885	1883	373
265	20240104	150800	486084229	1884	1883	1884	1881	1037
266	20240104	150700	484131595	1883	1881	1883	1881	1017
267	20240104	150600	482218537	1881	1881	1881	1881	10
268	20240104	150500	482199727	1880	1880	1880	1880	151
269	20240104	150400	481915847	1881	1881	1881	1881	375
270	20240104	150300	481210472	1881	1881	1881	1880	115
271	20240104	150200	480994161	1881	1881	1881	1880	478
272	20240104	150100	480095057	1880	1880	1880	1880	0
273	20240104	150000	480095057	1880	1880	1880	1880	45
274	20240104	145900	480010457	1880	1880	1881	1880	618
275	20240104	145800	478848067	1879	1880	1880	1879	506
276	20240104	145700	477896968	1880	1880	1880	1880	0
277	20240104	145600	477896968	1880	1880	1881	1880	395
278	20240104	145500	477154283	1880	1880	1880	1880	421
279	20240104	145400	476362803	1880	1880	1880	1880	0
280	20240104	145300	476362803	1880	1880	1880	1880	4
281	20240104	145200	476355283	1879	1879	1879	1879	132
282	20240104	145100	476107255	1878	1879	1879	1878	3076
283	20240104	145000	470330487	1878	1878	1878	1878	36
284	20240104	144900	470262879	1878	1878	1878	1878	128
285	20240104	144800	470022495	1878	1881	1881	1878	58
286	20240104	144700	469913568	1878	1878	1878	1878	0
287	20240104	144600	469913568	1878	1882	1882	1878	2427
288	20240104	144500	465349179	1881	1881	1881	1881	0
289	20240104	144400	465349179	1881	1880	1881	1878	1686
290	20240104	144300	462180850	1881	1881	1881	1881	10
291	20240104	144200	462162040	1880	1880	1880	1880	0
292	20240104	144100	462162040	1880	1880	1880	1880	0
293	20240104	144000	462162040	1880	1880	1880	1880	81
294	20240104	143900	462009760	1880	1880	1880	1880	546
295	20240104	143800	460983280	1880	1885	1887	1880	312
296	20240104	143700	460394814	1886	1886	1886	1886	0
297	20240104	143600	460394814	1886	1883	1887	1880	362
298	20240104	143500	459711986	1883	1882	1883	1880	35
299	20240104	143400	459646109	1882	1881	1882	1880	281
300	20240104	143300	459117282	1881	1880	1881	1880	101
301	20240104	143200	458927399	1880	1880	1880	1879	540
302	20240104	143100	457912215	1880	1880	1880	1879	3
303	20240104	143000	457906576	1880	1880	1880	1878	16
304	20240104	142900	457876514	1878	1878	1878	1878	0
305	20240104	142800	457876514	1878	1879	1880	1878	1610
306	20240104	142700	454850884	1878	1879	1879	1878	572
307	20240104	142600	453776648	1878	1880	1880	1878	2693
308	20240104	142500	448714919	1879	1881	1881	1879	1410
309	20240104	142400	446064114	1882	1883	1883	1882	2
310	20240104	142300	446060349	1880	1880	1880	1880	0
311	20240104	142200	446060349	1880	1883	1883	1880	885
312	20240104	142100	444395773	1884	1884	1884	1884	0
313	20240104	142000	444395773	1884	1884	1884	1881	1782
314	20240104	141900	441041582	1883	1884	1884	1883	13
315	20240104	141800	441017091	1883	1885	1885	1883	169
316	20240104	141700	440698539	1883	1883	1883	1882	14
317	20240104	141600	440672184	1882	1882	1882	1882	0
318	20240104	141500	440672184	1882	1882	1882	1882	0
319	20240104	141400	440672184	1882	1882	1882	1882	281
320	20240104	141300	440143342	1886	1882	1886	1882	741
321	20240104	141200	438747980	1882	1882	1886	1882	1062
322	20240104	141100	436749216	1882	1883	1883	1882	59
323	20240104	141000	436638128	1882	1882	1882	1882	19
324	20240104	140900	436602370	1882	1882	1882	1882	0
325	20240104	140800	436602370	1882	1886	1886	1882	62
326	20240104	140700	436485446	1886	1886	1886	1886	1
327	20240104	140600	436483560	1881	1881	1881	1881	0
328	20240104	140500	436483560	1881	1881	1881	1881	0
329	20240104	140400	436483560	1881	1887	1887	1881	259
330	20240104	140300	435994893	1881	1881	1881	1881	0
331	20240104	140200	435994893	1881	1887	1888	1881	600
332	20240104	140100	434862625	1881	1881	1881	1881	0
333	20240104	140000	434862625	1881	1881	1881	1881	13
334	20240104	135900	434838172	1881	1887	1887	1881	137
335	20240104	135800	434579701	1887	1887	1887	1887	0
336	20240104	135700	434579701	1887	1887	1887	1887	1
337	20240104	135600	434577814	1887	1887	1887	1887	10
338	20240104	135500	434558944	1881	1881	1881	1881	0
339	20240104	135400	434558944	1881	1881	1881	1880	104
340	20240104	135300	434363332	1881	1881	1881	1881	0
341	20240104	135200	434363332	1881	1885	1887	1881	237
342	20240104	135100	433916499	1881	1881	1881	1881	0
343	20240104	135000	433916499	1881	1881	1881	1881	87
344	20240104	134900	433752852	1880	1880	1880	1880	0
345	20240104	134800	433752852	1880	1883	1889	1880	1045
346	20240104	134700	431781018	1882	1882	1882	1882	0
347	20240104	134600	431781018	1882	1881	1882	1881	11
348	20240104	134500	431760326	1881	1883	1883	1881	11
349	20240104	134400	431739615	1880	1880	1880	1880	0
350	20240104	134300	431739615	1880	1880	1880	1880	258
351	20240104	134200	431254575	1880	1880	1880	1880	0
352	20240104	134100	431254575	1880	1883	1883	1880	274
353	20240104	134000	430738660	1880	1883	1883	1880	5374
354	20240104	133900	420631587	1884	1884	1884	1884	96
355	20240104	133800	420450723	1882	1882	1882	1882	0
356	20240104	133700	420450723	1882	1882	1882	1882	1
357	20240104	133600	420448841	1882	1882	1882	1882	0
358	20240104	133500	420448841	1882	1882	1882	1882	0
359	20240104	133400	420448841	1882	1882	1882	1882	0
360	20240104	133300	420448841	1882	1883	1883	1882	94
361	20240104	133200	420271883	1882	1882	1882	1882	0
362	20240104	133100	420271883	1882	1882	1882	1882	0
363	20240104	133000	420271883	1882	1883	1883	1882	73
364	20240104	132900	420134444	1881	1881	1881	1881	0
365	20240104	132800	420134444	1881	1885	1885	1881	1483
366	20240104	132700	417341129	1881	1881	1881	1881	0
367	20240104	132600	417341129	1881	1884	1884	1881	205
368	20240104	132500	416954921	1885	1885	1885	1885	0
369	20240104	132400	416954921	1885	1885	1885	1885	7
370	20240104	132300	416941726	1881	1884	1884	1881	71
371	20240104	132200	416807965	1885	1885	1885	1885	0
372	20240104	132100	416807965	1885	1885	1885	1885	1
373	20240104	132000	416806080	1881	1881	1881	1881	50
374	20240104	131900	416712030	1881	1881	1885	1881	735
375	20240104	131800	415327666	1881	1881	1881	1881	6
376	20240104	131700	415316380	1881	1881	1881	1881	237
377	20240104	131600	414870583	1881	1882	1882	1881	46
378	20240104	131500	414784013	1882	1882	1882	1882	0
379	20240104	131400	414784013	1882	1882	1882	1881	35
380	20240104	131300	414718145	1881	1881	1881	1881	0
381	20240104	131200	414718145	1881	1881	1881	1881	12
382	20240104	131100	414695573	1881	1882	1882	1881	42
383	20240104	131000	414616531	1881	1881	1881	1881	9
384	20240104	130900	414599602	1881	1881	1881	1881	0
385	20240104	130800	414599602	1881	1881	1881	1881	2
386	20240104	130700	414595840	1881	1881	1881	1881	43
387	20240104	130600	414514957	1881	1881	1881	1881	10
388	20240104	130500	414496147	1881	1881	1881	1881	0
389	20240104	130400	414496147	1881	1881	1881	1881	0
390	20240104	130300	414496147	1881	1881	1881	1881	32
391	20240104	130200	414435955	1881	1881	1881	1881	0
392	20240104	130100	414435955	1881	1881	1881	1881	0
393	20240104	130000	414435955	1881	1881	1882	1881	64
394	20240104	125900	414315521	1881	1881	1881	1881	0
395	20240104	125800	414315521	1881	1882	1882	1881	11
396	20240104	125700	414294820	1882	1882	1882	1882	0
397	20240104	125600	414294820	1882	1881	1882	1881	303
398	20240104	125500	413724857	1881	1881	1881	1881	0
399	20240104	125400	413724857	1881	1881	1881	1881	5
400	20240104	125300	413715452	1881	1880	1881	1880	19
401	20240104	125200	413679730	1879	1879	1879	1879	3
402	20240104	125100	413674093	1879	1879	1879	1879	162
403	20240104	125000	413369695	1879	1879	1879	1879	71
404	20240104	124900	413236286	1879	1879	1879	1879	0
405	20240104	124800	413236286	1879	1879	1879	1879	0
406	20240104	124700	413236286	1879	1879	1879	1879	0
407	20240104	124600	413236286	1879	1879	1879	1879	114
408	20240104	124500	413022080	1879	1883	1883	1879	133
409	20240104	124400	412772133	1878	1878	1878	1878	0
410	20240104	124300	412772133	1878	1879	1879	1878	313
411	20240104	124200	412184264	1878	1878	1878	1878	0
412	20240104	124100	412184264	1878	1878	1878	1878	0
413	20240104	124000	412184264	1878	1878	1879	1878	566
414	20240104	123900	411121226	1878	1878	1878	1878	0
415	20240104	123800	411121226	1878	1878	1878	1878	272
416	20240104	123700	410610410	1878	1878	1878	1878	0
417	20240104	123600	410610410	1878	1878	1878	1878	0
418	20240104	123500	410610410	1878	1884	1885	1878	409
419	20240104	123400	409839808	1885	1885	1885	1885	0
420	20240104	123300	409839808	1885	1885	1885	1878	8
421	20240104	123200	409824735	1883	1884	1884	1883	43
422	20240104	123100	409743735	1883	1882	1883	1878	105
423	20240104	123000	409546089	1877	1877	1877	1877	114
424	20240104	122900	409332111	1877	1877	1877	1877	0
425	20240104	122800	409332111	1877	1883	1883	1877	51
426	20240104	122700	409236084	1876	1882	1882	1876	1798
427	20240104	122600	405852612	1877	1880	1880	1877	1760
428	20240104	122500	402547196	1881	1882	1882	1881	6
429	20240104	122400	402535909	1881	1881	1881	1881	7
430	20240104	122300	402522742	1879	1879	1879	1879	5
431	20240104	122200	402513347	1885	1880	1886	1879	617
432	20240104	122100	401351112	1878	1878	1878	1878	0
433	20240104	122000	401351112	1878	1880	1880	1878	265
434	20240104	121900	400853002	1879	1879	1879	1879	0
435	20240104	121800	400853002	1879	1879	1879	1879	1
436	20240104	121700	400851123	1879	1879	1879	1879	32
437	20240104	121600	400790995	1879	1879	1879	1879	50
438	20240104	121500	400697045	1880	1879	1880	1879	641
439	20240104	121400	399492159	1878	1878	1878	1878	0
440	20240104	121300	399492159	1878	1878	1878	1878	0
441	20240104	121200	399492159	1878	1878	1878	1878	22
442	20240104	121100	399450843	1878	1877	1878	1877	137
443	20240104	121000	399193693	1877	1875	1877	1875	170
444	20240104	120900	398874747	1873	1873	1873	1873	0
445	20240104	120800	398874747	1873	1880	1880	1873	11005
446	20240104	120700	378226690	1879	1879	1879	1879	0
447	20240104	120600	378226690	1879	1880	1880	1879	167
448	20240104	120500	377912737	1880	1880	1880	1880	178
449	20240104	120400	377578097	1880	1881	1881	1880	1535
450	20240104	120300	374690884	1881	1880	1881	1880	198
451	20240104	120200	374318458	1880	1880	1880	1880	124
452	20240104	120100	374085338	1880	1880	1880	1880	9
453	20240104	120000	374068418	1879	1880	1880	1879	318
454	20240104	115900	373470591	1880	1880	1880	1880	0
455	20240104	115800	373470591	1880	1880	1880	1880	0
456	20240104	115700	373470591	1880	1881	1881	1880	412
457	20240104	115600	372696024	1880	1880	1880	1880	0
458	20240104	115500	372696024	1880	1880	1880	1880	0
459	20240104	115400	372696024	1880	1879	1880	1878	620
460	20240104	115300	371531040	1878	1878	1878	1878	0
461	20240104	115200	371531040	1878	1878	1878	1878	0
462	20240104	115100	371531040	1878	1878	1878	1878	0
463	20240104	115000	371531040	1878	1879	1879	1878	703
464	20240104	114900	370210125	1879	1879	1879	1879	53
465	20240104	114800	370110538	1880	1880	1880	1880	2
466	20240104	114700	370106778	1879	1879	1879	1879	26
467	20240104	114600	370057924	1879	1879	1879	1879	0
468	20240104	114500	370057924	1879	1879	1879	1879	7
469	20240104	114400	370044771	1878	1879	1881	1878	171
470	20240104	114300	369723397	1882	1882	1882	1882	0
471	20240104	114200	369723397	1882	1881	1882	1879	23
472	20240104	114100	369680124	1878	1879	1881	1878	718
473	20240104	114000	368330939	1879	1879	1879	1879	115
474	20240104	113900	368114854	1879	1879	1879	1879	0
475	20240104	113800	368114854	1879	1879	1879	1879	1193
476	20240104	113700	365873207	1879	1881	1881	1879	83
477	20240104	113600	365717090	1881	1881	1881	1881	6
478	20240104	113500	365705804	1882	1882	1882	1882	0
479	20240104	113400	365705804	1882	1882	1882	1882	100
480	20240104	113300	365517604	1881	1881	1881	1881	40
481	20240104	113200	365442364	1881	1881	1881	1881	0
482	20240104	113100	365442364	1881	1878	1881	1878	462
483	20240104	113000	364573348	1877	1881	1881	1877	57
484	20240104	112900	364466199	1880	1877	1880	1877	129
485	20240104	112800	364223805	1876	1879	1881	1876	2630
486	20240104	112700	359286457	1878	1878	1878	1878	87
487	20240104	112600	359123071	1877	1878	1878	1877	90
488	20240104	112500	358954075	1877	1877	1877	1877	28
489	20240104	112400	358901519	1877	1879	1879	1877	438
490	20240104	112300	358079193	1880	1877	1880	1876	528
491	20240104	112200	357088640	1876	1883	1883	1876	14003
492	20240104	112100	330774145	1882	1883	1883	1882	18
493	20240104	112000	330740268	1882	1883	1883	1882	20
494	20240104	111900	330702626	1882	1882	1882	1882	26
495	20240104	111800	330653694	1881	1883	1883	1881	1394
496	20240104	111700	328031370	1883	1883	1883	1883	17
497	20240104	111600	327999359	1883	1883	1883	1883	1043
498	20240104	111500	326035390	1883	1882	1883	1882	234
499	20240104	111400	325594805	1882	1882	1882	1882	1
500	20240104	111300	325592923	1881	1882	1882	1881	1792
501	20240104	111200	322222169	1883	1883	1883	1883	0
502	20240104	111100	322222169	1883	1884	1884	1883	24
503	20240104	111000	322176957	1881	1882	1884	1881	76
504	20240104	110900	322033802	1881	1881	1881	1881	200
505	20240104	110800	321657602	1884	1884	1884	1884	2
506	20240104	110700	321653834	1884	1884	1884	1884	9
507	20240104	110600	321636878	1884	1884	1884	1884	2
508	20240104	110500	321633110	1885	1884	1885	1884	96
509	20240104	110400	321452193	1884	1884	1884	1884	6
510	20240104	110300	321440889	1883	1883	1883	1883	57
511	20240104	110200	321333558	1881	1882	1883	1881	108
512	20240104	110100	321130287	1880	1880	1880	1880	0
513	20240104	110000	321130287	1880	1880	1880	1880	47
514	20240104	105900	321041927	1880	1880	1880	1880	0
515	20240104	105800	321041927	1880	1880	1880	1880	0
516	20240104	105700	321041927	1880	1882	1883	1880	457
517	20240104	105600	320181879	1879	1879	1879	1879	0
518	20240104	105500	320181879	1879	1880	1880	1879	209
519	20240104	105400	319788968	1883	1879	1883	1879	109
520	20240104	105300	319584153	1879	1884	1884	1879	18546
521	20240104	105200	284652756	1884	1884	1884	1884	2367
522	20240104	105100	280193328	1884	1884	1885	1884	688
523	20240104	105000	278897086	1884	1884	1884	1884	1933
524	20240104	104900	275255314	1884	1884	1885	1884	27
525	20240104	104800	275204436	1885	1885	1885	1885	1
526	20240104	104700	275202551	1884	1884	1884	1884	1136
527	20240104	104600	273062327	1884	1886	1886	1884	755
528	20240104	104500	271639099	1886	1885	1886	1885	46
529	20240104	104400	271552347	1885	1885	1885	1885	14
530	20240104	104300	271525957	1885	1886	1886	1885	140
531	20240104	104200	271262056	1884	1884	1884	1884	0
532	20240104	104100	271262056	1884	1884	1885	1884	319
533	20240104	104000	270661016	1884	1884	1884	1883	755
534	20240104	103900	269238626	1884	1884	1884	1884	289
535	20240104	103800	268694150	1884	1884	1884	1884	13
536	20240104	103700	268669658	1884	1884	1884	1884	13
537	20240104	103600	268645166	1884	1884	1884	1884	3
538	20240104	103500	268639514	1884	1884	1884	1884	3
539	20240104	103400	268633862	1884	1885	1885	1884	25
540	20240104	103300	268586740	1884	1883	1884	1883	138
541	20240104	103200	268326758	1883	1883	1883	1883	0
542	20240104	103100	268326758	1883	1884	1884	1883	868
543	20240104	103000	266691448	1883	1882	1883	1882	257
544	20240104	102900	266207549	1880	1880	1880	1880	0
545	20240104	102800	266207549	1880	1880	1880	1880	0
546	20240104	102700	266207549	1880	1880	1883	1880	107
547	20240104	102600	266006350	1880	1881	1881	1880	3373
548	20240104	102500	259664409	1881	1882	1882	1880	1343
549	20240104	102400	257138309	1881	1885	1885	1881	7751
550	20240104	102300	242547247	1885	1885	1885	1885	21
551	20240104	102200	242507662	1883	1885	1885	1883	23
552	20240104	102100	242464309	1883	1885	1885	1883	3294
553	20240104	102000	236259818	1885	1884	1885	1884	219
554	20240104	101900	235847046	1885	1883	1885	1883	124
555	20240104	101800	235613516	1883	1884	1884	1883	312
556	20240104	101700	235025920	1883	1884	1888	1883	1402
557	20240104	101600	232384391	1884	1887	1887	1884	7194
558	20240104	101500	218825968	1887	1887	1887	1886	372
559	20240104	101400	218124017	1887	1887	1887	1887	12
560	20240104	101300	218101373	1886	1888	1888	1886	3451
561	20240104	101200	211589905	1888	1890	1890	1887	4768
562	20240104	101100	202580616	1890	1890	1890	1890	36
563	20240104	101000	202512576	1890	1891	1891	1890	2168
564	20240104	100900	198414606	1891	1891	1891	1891	89
565	20240104	100800	198246307	1891	1892	1892	1891	385
566	20240104	100700	197518166	1892	1893	1893	1892	220
567	20240104	100600	197101914	1893	1893	1893	1893	3
568	20240104	100500	197096235	1891	1893	1893	1891	103
569	20240104	100400	196901260	1893	1893	1893	1893	1
570	20240104	100300	196899367	1891	1892	1894	1891	1628
571	20240104	100200	193819121	1892	1895	1895	1891	166
572	20240104	100100	193504613	1891	1891	1896	1891	1723
573	20240104	100000	190238200	1891	1891	1891	1890	63
574	20240104	095900	190119087	1891	1898	1901	1891	9041
575	20240104	095800	172995062	1897	1897	1897	1897	1
576	20240104	095700	172993165	1898	1898	1898	1898	7
577	20240104	095600	172979879	1898	1898	1898	1898	1
578	20240104	095500	172977981	1898	1898	1898	1898	1
579	20240104	095400	172976083	1895	1895	1895	1894	94
580	20240104	095300	172797954	1895	1895	1895	1895	2
581	20240104	095200	172794164	1895	1895	1895	1895	1
582	20240104	095100	172792269	1894	1895	1899	1894	1684
583	20240104	095000	169595148	1895	1894	1895	1893	216
584	20240104	094900	169186091	1894	1892	1894	1892	51
585	20240104	094800	169089552	1892	1892	1893	1892	186
586	20240104	094700	168737635	1892	1892	1892	1892	12
587	20240104	094600	168714931	1892	1891	1893	1891	3564
588	20240104	094500	161975225	1891	1891	1891	1891	28
589	20240104	094400	161922277	1891	1894	1894	1891	27
590	20240104	094300	161871142	1895	1895	1895	1895	6
591	20240104	094200	161859772	1891	1896	1896	1891	54
592	20240104	094100	161757398	1891	1897	1897	1891	5
593	20240104	094000	161747919	1891	1892	1893	1891	976
594	20240104	093900	159901344	1892	1891	1892	1891	40
595	20240104	093800	159825683	1891	1890	1891	1890	169
596	20240104	093700	159506260	1889	1890	1890	1886	447
597	20240104	093600	158662695	1886	1886	1886	1886	1622
598	20240104	093500	155603603	1886	1890	1890	1886	4307
599	20240104	093400	147474171	1890	1892	1892	1889	747
600	20240104	093300	146060939	1887	1891	1892	1887	723
601	20240104	093200	144693356	1888	1892	1892	1886	809
602	20240104	093100	143165847	1886	1886	1886	1886	0
603	20240104	093000	143165847	1886	1887	1894	1886	2574
604	20240104	092900	138302019	1887	1888	1888	1887	55
605	20240104	092800	138198233	1886	1892	1899	1885	1509
606	20240104	092700	135339625	1885	1893	1893	1885	147
607	20240104	092600	135062382	1885	1885	1885	1885	41
608	20240104	092500	134985097	1895	1899	1899	1884	14712
609	20240104	092400	107135510	1898	1898	1898	1898	0
610	20240104	092300	107135510	1898	1899	1900	1898	414
611	20240104	092200	106349000	1897	1897	1900	1897	40
612	20240104	092100	106273042	1896	1896	1896	1896	274
613	20240104	092000	105753538	1896	1898	1900	1896	1844
614	20240104	091900	102254496	1903	1903	1903	1903	5
615	20240104	091800	102244981	1898	1900	1900	1898	39
616	20240104	091700	102170925	1899	1901	1901	1899	615
617	20240104	091600	101002435	1907	1907	1907	1907	0
618	20240104	091500	101002435	1907	1900	1907	1900	537
619	20240104	091400	99978453	1900	1900	1900	1900	334
620	20240104	091300	99343853	1900	1904	1908	1900	377
621	20240104	091200	98625882	1894	1894	1894	1894	0
622	20240104	091100	98625882	1894	1900	1900	1894	1737
623	20240104	091000	95326083	1908	1900	1908	1900	9662
624	20240104	090900	76967459	1900	1897	1900	1897	220
625	20240104	090800	76549636	1897	1899	1899	1893	1039
626	20240104	090700	74576739	1893	1893	1893	1893	454
627	20240104	090600	73717317	1895	1898	1898	1895	2589
628	20240104	090500	68804005	1898	1910	1910	1898	19850
629	20240104	090400	31104217	1910	1910	1910	1910	180
630	20240104	090300	30760417	1900	1900	1900	1900	0
631	20240104	090200	30760417	1900	1899	1900	1899	4951
632	20240104	090100	21356679	1899	1899	1900	1890	3139
633	20240104	090000	15404702	1900	1920	1920	1900	8043