KissMeData/048550/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193000	449381935	1860	1860	1860	1860	6881
3	20240116	192900	449381935	1860	1860	1860	1860	0
4	20240116	192800	449381935	1860	1860	1860	1860	0
5	20240116	192700	449381935	1860	1860	1860	1860	0
6	20240116	192600	449381935	1860	1860	1860	1860	0
7	20240116	192500	449381935	1860	1860	1860	1860	0
8	20240116	192400	449381935	1860	1860	1860	1860	0
9	20240116	192300	449381935	1860	1860	1860	1860	0
10	20240116	192200	449381935	1860	1860	1860	1860	0
11	20240116	192100	449381935	1860	1860	1860	1860	0
12	20240116	192000	449381935	1860	1860	1860	1860	0
13	20240116	191900	449381935	1860	1860	1860	1860	0
14	20240116	191800	449381935	1860	1860	1860	1860	0
15	20240116	191700	449381935	1860	1860	1860	1860	0
16	20240116	191600	449381935	1860	1860	1860	1860	0
17	20240116	191500	449381935	1860	1860	1860	1860	0
18	20240116	191400	449381935	1860	1860	1860	1860	0
19	20240116	191300	449381935	1860	1860	1860	1860	0
20	20240116	191200	449381935	1860	1860	1860	1860	0
21	20240116	191100	449381935	1860	1860	1860	1860	0
22	20240116	191000	449381935	1860	1860	1860	1860	0
23	20240116	190900	449381935	1860	1860	1860	1860	0
24	20240116	190800	449381935	1860	1860	1860	1860	0
25	20240116	190700	449381935	1860	1860	1860	1860	0
26	20240116	190600	449381935	1860	1860	1860	1860	0
27	20240116	190500	449381935	1860	1860	1860	1860	0
28	20240116	190400	449381935	1860	1860	1860	1860	0
29	20240116	190300	449381935	1860	1860	1860	1860	0
30	20240116	190200	449381935	1860	1860	1860	1860	0
31	20240116	190100	449381935	1860	1860	1860	1860	0
32	20240116	190000	449381935	1860	1860	1860	1860	6881
33	20240116	185900	449381935	1860	1860	1860	1860	0
34	20240116	185800	449381935	1860	1860	1860	1860	0
35	20240116	185700	449381935	1860	1860	1860	1860	0
36	20240116	185600	449381935	1860	1860	1860	1860	0
37	20240116	185500	449381935	1860	1860	1860	1860	0
38	20240116	185400	449381935	1860	1860	1860	1860	0
39	20240116	185300	449381935	1860	1860	1860	1860	0
40	20240116	185200	449381935	1860	1860	1860	1860	0
41	20240116	185100	449381935	1860	1860	1860	1860	0
42	20240116	185000	449381935	1860	1860	1860	1860	0
43	20240116	184900	449381935	1860	1860	1860	1860	0
44	20240116	184800	449381935	1860	1860	1860	1860	0
45	20240116	184700	449381935	1860	1860	1860	1860	0
46	20240116	184600	449381935	1860	1860	1860	1860	0
47	20240116	184500	449381935	1860	1860	1860	1860	0
48	20240116	184400	449381935	1860	1860	1860	1860	0
49	20240116	184300	449381935	1860	1860	1860	1860	0
50	20240116	184200	449381935	1860	1860	1860	1860	0
51	20240116	184100	449381935	1860	1860	1860	1860	0
52	20240116	184000	449381935	1860	1860	1860	1860	0
53	20240116	183900	449381935	1860	1860	1860	1860	0
54	20240116	183800	449381935	1860	1860	1860	1860	0
55	20240116	183700	449381935	1860	1860	1860	1860	0
56	20240116	183600	449381935	1860	1860	1860	1860	0
57	20240116	183500	449381935	1860	1860	1860	1860	0
58	20240116	183400	449381935	1860	1860	1860	1860	0
59	20240116	183300	449381935	1860	1860	1860	1860	0
60	20240116	183200	449381935	1860	1860	1860	1860	0
61	20240116	183100	449381935	1860	1860	1860	1860	0
62	20240116	183000	449381935	1860	1860	1860	1860	6881
63	20240116	182900	449381935	1860	1860	1860	1860	0
64	20240116	182800	449381935	1860	1860	1860	1860	0
65	20240116	182700	449381935	1860	1860	1860	1860	0
66	20240116	182600	449381935	1860	1860	1860	1860	0
67	20240116	182500	449381935	1860	1860	1860	1860	0
68	20240116	182400	449381935	1860	1860	1860	1860	0
69	20240116	182300	449381935	1860	1860	1860	1860	0
70	20240116	182200	449381935	1860	1860	1860	1860	0
71	20240116	182100	449381935	1860	1860	1860	1860	0
72	20240116	182000	449381935	1860	1860	1860	1860	0
73	20240116	181900	449381935	1860	1860	1860	1860	0
74	20240116	181800	449381935	1860	1860	1860	1860	0
75	20240116	181700	449381935	1860	1860	1860	1860	0
76	20240116	181600	449381935	1860	1860	1860	1860	0
77	20240116	181500	449381935	1860	1860	1860	1860	0
78	20240116	181400	449381935	1860	1860	1860	1860	0
79	20240116	181300	449381935	1860	1860	1860	1860	0
80	20240116	181200	449381935	1860	1860	1860	1860	0
81	20240116	181100	449381935	1860	1860	1860	1860	0
82	20240116	181000	449381935	1860	1860	1860	1860	0
83	20240116	180900	449381935	1860	1860	1860	1860	0
84	20240116	180800	449381935	1860	1860	1860	1860	0
85	20240116	180700	449381935	1860	1860	1860	1860	0
86	20240116	180600	449381935	1860	1860	1860	1860	0
87	20240116	180500	449381935	1860	1860	1860	1860	0
88	20240116	180400	449381935	1860	1860	1860	1860	0
89	20240116	180300	449381935	1860	1860	1860	1860	0
90	20240116	180200	449381935	1860	1860	1860	1860	0
91	20240116	180100	449381935	1860	1860	1860	1860	0
92	20240116	180000	449381935	1860	1860	1860	1860	6881
93	20240116	175900	449381935	1860	1860	1860	1860	0
94	20240116	175800	449381935	1860	1860	1860	1860	0
95	20240116	175700	449381935	1860	1860	1860	1860	0
96	20240116	175600	449381935	1860	1860	1860	1860	0
97	20240116	175500	449381935	1860	1860	1860	1860	0
98	20240116	175400	449381935	1860	1860	1860	1860	0
99	20240116	175300	449381935	1860	1860	1860	1860	0
100	20240116	175200	449381935	1860	1860	1860	1860	0
101	20240116	175100	449381935	1860	1860	1860	1860	0
102	20240116	175000	449381935	1860	1860	1860	1860	0
103	20240116	174900	449381935	1860	1860	1860	1860	0
104	20240116	174800	449381935	1860	1860	1860	1860	0
105	20240116	174700	449381935	1860	1860	1860	1860	0
106	20240116	174600	449381935	1860	1860	1860	1860	0
107	20240116	174500	449381935	1860	1860	1860	1860	0
108	20240116	174400	449381935	1860	1860	1860	1860	0
109	20240116	174300	449381935	1860	1860	1860	1860	0
110	20240116	174200	449381935	1860	1860	1860	1860	0
111	20240116	174100	449381935	1860	1860	1860	1860	0
112	20240116	174000	449381935	1860	1860	1860	1860	0
113	20240116	173900	449381935	1860	1860	1860	1860	0
114	20240116	173800	449381935	1860	1860	1860	1860	0
115	20240116	173700	449381935	1860	1860	1860	1860	0
116	20240116	173600	449381935	1860	1860	1860	1860	0
117	20240116	173500	449381935	1860	1860	1860	1860	0
118	20240116	173400	449381935	1860	1860	1860	1860	0
119	20240116	173300	449381935	1860	1860	1860	1860	0
120	20240116	173200	449381935	1860	1860	1860	1860	0
121	20240116	173100	449381935	1860	1860	1860	1860	0
122	20240116	173000	449381935	1860	1860	1860	1860	6881
123	20240116	172900	449381935	1860	1860	1860	1860	0
124	20240116	172800	449381935	1860	1860	1860	1860	0
125	20240116	172700	449381935	1860	1860	1860	1860	0
126	20240116	172600	449381935	1860	1860	1860	1860	0
127	20240116	172500	449381935	1860	1860	1860	1860	0
128	20240116	172400	449381935	1860	1860	1860	1860	0
129	20240116	172300	449381935	1860	1860	1860	1860	0
130	20240116	172200	449381935	1860	1860	1860	1860	0
131	20240116	172100	449381935	1860	1860	1860	1860	0
132	20240116	172000	449381935	1860	1860	1860	1860	0
133	20240116	171900	449381935	1860	1860	1860	1860	0
134	20240116	171800	449381935	1860	1860	1860	1860	0
135	20240116	171700	449381935	1860	1860	1860	1860	0
136	20240116	171600	449381935	1860	1860	1860	1860	0
137	20240116	171500	449381935	1860	1860	1860	1860	0
138	20240116	171400	449381935	1860	1860	1860	1860	0
139	20240116	171300	449381935	1860	1860	1860	1860	0
140	20240116	171200	449381935	1860	1860	1860	1860	0
141	20240116	171100	449381935	1860	1860	1860	1860	0
142	20240116	171000	449381935	1860	1860	1860	1860	0
143	20240116	170900	449381935	1860	1860	1860	1860	0
144	20240116	170800	449381935	1860	1860	1860	1860	0
145	20240116	170700	449381935	1860	1860	1860	1860	0
146	20240116	170600	449381935	1860	1860	1860	1860	0
147	20240116	170500	449381935	1860	1860	1860	1860	0
148	20240116	170400	449381935	1860	1860	1860	1860	0
149	20240116	170300	449381935	1860	1860	1860	1860	0
150	20240116	170200	449381935	1860	1860	1860	1860	0
151	20240116	170100	449381935	1860	1860	1860	1860	0
152	20240116	170000	449381935	1860	1860	1860	1860	6881
153	20240116	165900	449381935	1860	1860	1860	1860	0
154	20240116	165800	449381935	1860	1860	1860	1860	0
155	20240116	165700	449381935	1860	1860	1860	1860	0
156	20240116	165600	449381935	1860	1860	1860	1860	0
157	20240116	165500	449381935	1860	1860	1860	1860	0
158	20240116	165400	449381935	1860	1860	1860	1860	0
159	20240116	165300	449381935	1860	1860	1860	1860	0
160	20240116	165200	449381935	1860	1860	1860	1860	0
161	20240116	165100	449381935	1860	1860	1860	1860	0
162	20240116	165000	449381935	1860	1860	1860	1860	0
163	20240116	164900	449381935	1860	1860	1860	1860	0
164	20240116	164800	449381935	1860	1860	1860	1860	0
165	20240116	164700	449381935	1860	1860	1860	1860	0
166	20240116	164600	449381935	1860	1860	1860	1860	0
167	20240116	164500	449381935	1860	1860	1860	1860	0
168	20240116	164400	449381935	1860	1860	1860	1860	0
169	20240116	164300	449381935	1860	1860	1860	1860	0
170	20240116	164200	449381935	1860	1860	1860	1860	0
171	20240116	164100	449381935	1860	1860	1860	1860	0
172	20240116	164000	449381935	1860	1860	1860	1860	0
173	20240116	163900	449381935	1860	1860	1860	1860	0
174	20240116	163800	449381935	1860	1860	1860	1860	0
175	20240116	163700	449381935	1860	1860	1860	1860	0
176	20240116	163600	449381935	1860	1860	1860	1860	0
177	20240116	163500	449381935	1860	1860	1860	1860	0
178	20240116	163400	449381935	1860	1860	1860	1860	0
179	20240116	163300	449381935	1860	1860	1860	1860	0
180	20240116	163200	449381935	1860	1860	1860	1860	0
181	20240116	163100	449381935	1860	1860	1860	1860	0
182	20240116	163000	449381935	1860	1860	1860	1860	6881
183	20240116	162900	449381935	1860	1860	1860	1860	0
184	20240116	162800	449381935	1860	1860	1860	1860	0
185	20240116	162700	449381935	1860	1860	1860	1860	0
186	20240116	162600	449381935	1860	1860	1860	1860	0
187	20240116	162500	449381935	1860	1860	1860	1860	0
188	20240116	162400	449381935	1860	1860	1860	1860	0
189	20240116	162300	449381935	1860	1860	1860	1860	0
190	20240116	162200	449381935	1860	1860	1860	1860	0
191	20240116	162100	449381935	1860	1860	1860	1860	0
192	20240116	162000	449381935	1860	1860	1860	1860	0
193	20240116	161900	449381935	1860	1860	1860	1860	0
194	20240116	161800	449381935	1860	1860	1860	1860	0
195	20240116	161700	449381935	1860	1860	1860	1860	0
196	20240116	161600	449381935	1860	1860	1860	1860	0
197	20240116	161500	449381935	1860	1860	1860	1860	0
198	20240116	161400	449381935	1860	1860	1860	1860	0
199	20240116	161300	449381935	1860	1860	1860	1860	0
200	20240116	161200	449381935	1860	1860	1860	1860	0
201	20240116	161100	449381935	1860	1860	1860	1860	0
202	20240116	161000	449381935	1860	1860	1860	1860	0
203	20240116	160900	449381935	1860	1860	1860	1860	0
204	20240116	160800	449381935	1860	1860	1860	1860	0
205	20240116	160700	449381935	1860	1860	1860	1860	0
206	20240116	160600	449381935	1860	1860	1860	1860	0
207	20240116	160500	449381935	1860	1860	1860	1860	0
208	20240116	160400	449381935	1860	1860	1860	1860	0
209	20240116	160300	449381935	1860	1860	1860	1860	0
210	20240116	160200	449381935	1860	1860	1860	1860	0
211	20240116	160100	449381935	1860	1860	1860	1860	0
212	20240116	160000	449381935	1860	1860	1860	1860	6881
213	20240116	155900	449381935	1860	1860	1860	1860	0
214	20240116	155800	449381935	1860	1860	1860	1860	0
215	20240116	155700	449381935	1860	1860	1860	1860	0
216	20240116	155600	449381935	1860	1860	1860	1860	0
217	20240116	155500	449381935	1860	1860	1860	1860	0
218	20240116	155400	449381935	1860	1860	1860	1860	0
219	20240116	155300	449381935	1860	1860	1860	1860	0
220	20240116	155200	449381935	1860	1860	1860	1860	0
221	20240116	155100	449381935	1860	1860	1860	1860	0
222	20240116	155000	449381935	1860	1860	1860	1860	0
223	20240116	154900	449381935	1860	1860	1860	1860	0
224	20240116	154800	449381935	1860	1860	1860	1860	0
225	20240116	154700	449381935	1860	1860	1860	1860	0
226	20240116	154600	449381935	1860	1860	1860	1860	0
227	20240116	154500	449381935	1860	1860	1860	1860	0
228	20240116	154400	449381935	1860	1860	1860	1860	0
229	20240116	154300	449381935	1860	1860	1860	1860	0
230	20240116	154200	449381935	1860	1860	1860	1860	0
231	20240116	154100	449381935	1860	1860	1860	1860	0
232	20240116	154000	449381935	1860	1860	1860	1860	0
233	20240116	153900	449381935	1860	1860	1860	1860	0
234	20240116	153800	449381935	1860	1860	1860	1860	0
235	20240116	153700	449381935	1860	1860	1860	1860	0
236	20240116	153600	449381935	1860	1860	1860	1860	0
237	20240116	153500	449381935	1860	1860	1860	1860	0
238	20240116	153400	449381935	1860	1860	1860	1860	0
239	20240116	153300	449381935	1860	1860	1860	1860	0
240	20240116	153200	449381935	1860	1860	1860	1860	0
241	20240116	153100	449381935	1860	1860	1860	1860	0
242	20240116	153000	449381935	1860	1860	1860	1860	13762
243	20240116	152900	436583275	1840	1840	1840	1840	0
244	20240116	152800	436583275	1840	1840	1840	1840	0
245	20240116	152700	436583275	1840	1840	1840	1840	0
246	20240116	152600	436583275	1840	1840	1840	1840	0
247	20240116	152500	436583275	1840	1840	1840	1840	0
248	20240116	152400	436583275	1840	1840	1840	1840	0
249	20240116	152300	436583275	1840	1840	1840	1840	0
250	20240116	152200	436583275	1840	1840	1840	1840	0
251	20240116	152100	436583275	1840	1840	1840	1840	0
252	20240116	152000	436583275	1840	1840	1840	1840	0
253	20240116	151900	436583275	1840	1839	1860	1839	8398
254	20240116	151800	421096209	1839	1841	1841	1839	772
255	20240116	151700	419676427	1841	1838	1842	1838	1114
256	20240116	151600	417628852	1838	1839	1840	1838	5781
257	20240116	151500	407000418	1839	1840	1840	1839	7568
258	20240116	151400	393078226	1842	1842	1842	1841	2470
259	20240116	151300	388528754	1842	1842	1843	1842	85
260	20240116	151200	388372180	1843	1843	1843	1843	1093
261	20240116	151100	386357781	1843	1843	1843	1843	10
262	20240116	151000	386339351	1843	1843	1843	1843	914
263	20240116	150900	384654849	1843	1843	1843	1843	100
264	20240116	150800	384470549	1841	1842	1842	1841	2199
265	20240116	150700	380420918	1844	1844	1844	1844	156
266	20240116	150600	380133254	1844	1844	1844	1844	3
267	20240116	150500	380127722	1844	1844	1844	1844	1
268	20240116	150400	380125878	1841	1841	1841	1841	0
269	20240116	150300	380125878	1841	1842	1842	1841	200
270	20240116	150200	379757481	1841	1841	1841	1841	0
271	20240116	150100	379757481	1841	1841	1841	1841	0
272	20240116	150000	379757481	1841	1841	1841	1841	0
273	20240116	145900	379757481	1841	1841	1841	1841	635
274	20240116	145800	378588446	1840	1841	1841	1840	68
275	20240116	145700	378463315	1841	1841	1841	1841	368
276	20240116	145600	377785827	1841	1842	1842	1841	600
277	20240116	145500	376681127	1842	1844	1844	1842	2345
278	20240116	145400	372361296	1845	1845	1845	1844	31
279	20240116	145300	372304111	1845	1845	1845	1845	120
280	20240116	145200	372082711	1849	1849	1849	1849	9
281	20240116	145100	372066070	1844	1852	1852	1844	12
282	20240116	145000	372043934	1854	1854	1854	1854	55
283	20240116	144900	371941964	1854	1854	1854	1843	20
284	20240116	144800	371904994	1841	1842	1842	1841	370
285	20240116	144700	371223774	1854	1854	1854	1854	0
286	20240116	144600	371223774	1854	1854	1854	1854	0
287	20240116	144500	371223774	1854	1842	1854	1841	4042
288	20240116	144400	363778361	1841	1853	1853	1841	2001
289	20240116	144300	360093508	1839	1841	1841	1839	4978
290	20240116	144200	350934812	1842	1845	1845	1842	1238
291	20240116	144100	348654164	1855	1846	1855	1846	25
292	20240116	144000	348607879	1846	1855	1855	1846	20
293	20240116	143900	348570869	1856	1844	1856	1844	11
294	20240116	143800	348550573	1860	1847	1860	1847	90
295	20240116	143700	348383665	1847	1841	1847	1841	10221
296	20240116	143600	329539543	1841	1842	1842	1841	936
297	20240116	143500	327816366	1841	1843	1843	1841	1136
298	20240116	143400	325723873	1843	1844	1844	1842	3346
299	20240116	143300	319556578	1844	1846	1846	1844	3291
300	20240116	143200	313485199	1847	1849	1849	1847	110
301	20240116	143100	313281959	1859	1859	1859	1859	10
302	20240116	143000	313263369	1859	1859	1859	1859	4
303	20240116	142900	313255933	1859	1859	1859	1859	100
304	20240116	142800	313070033	1859	1845	1860	1845	866
305	20240116	142700	311470392	1845	1845	1845	1845	0
306	20240116	142600	311470392	1845	1845	1845	1845	357
307	20240116	142500	310811727	1845	1845	1845	1845	0
308	20240116	142400	310811727	1845	1846	1846	1845	372
309	20240116	142300	310125105	1846	1846	1846	1846	127
310	20240116	142200	309890663	1846	1846	1846	1846	1
311	20240116	142100	309888817	1845	1845	1845	1845	0
312	20240116	142000	309888817	1845	1846	1846	1845	657
313	20240116	141900	308676262	1846	1846	1846	1846	20
314	20240116	141800	308639342	1846	1846	1846	1846	0
315	20240116	141700	308639342	1846	1846	1846	1846	8
316	20240116	141600	308624574	1846	1846	1846	1846	28
317	20240116	141500	308572886	1845	1845	1845	1845	0
318	20240116	141400	308572886	1845	1845	1845	1845	0
319	20240116	141300	308572886	1845	1845	1845	1845	612
320	20240116	141200	307443746	1847	1847	1847	1845	473
321	20240116	141100	306570927	1847	1847	1847	1847	50
322	20240116	141000	306478577	1848	1848	1848	1848	2
323	20240116	140900	306474881	1848	1848	1848	1848	0
324	20240116	140800	306474881	1848	1846	1848	1846	52
325	20240116	140700	306378885	1846	1846	1846	1846	426
326	20240116	140600	305592489	1846	1846	1846	1846	475
327	20240116	140500	304715639	1846	1846	1846	1846	15
328	20240116	140400	304687949	1846	1847	1847	1846	3134
329	20240116	140300	298900070	1848	1850	1850	1848	70
330	20240116	140200	298770610	1850	1850	1850	1850	3
331	20240116	140100	298765060	1850	1850	1850	1850	100
332	20240116	140000	298580060	1850	1850	1850	1850	0
333	20240116	135900	298580060	1850	1850	1850	1850	0
334	20240116	135800	298580060	1850	1848	1850	1848	500
335	20240116	135700	297655260	1848	1848	1848	1848	150
336	20240116	135600	297378060	1848	1849	1849	1848	1094
337	20240116	135500	295355958	1849	1849	1849	1849	1
338	20240116	135400	295354109	1849	1849	1849	1849	0
339	20240116	135300	295354109	1849	1849	1849	1849	3
340	20240116	135200	295348562	1849	1849	1849	1849	55
341	20240116	135100	295246867	1849	1849	1849	1849	0
342	20240116	135000	295246867	1849	1849	1849	1849	1
343	20240116	134900	295245018	1850	1847	1850	1847	105
344	20240116	134800	295051080	1848	1848	1848	1848	3
345	20240116	134700	295045536	1850	1850	1850	1850	56
346	20240116	134600	294941936	1850	1850	1850	1850	282
347	20240116	134500	294420236	1850	1850	1850	1850	0
348	20240116	134400	294420236	1850	1851	1851	1850	716
349	20240116	134300	293095606	1851	1851	1851	1851	200
350	20240116	134200	292725406	1852	1852	1852	1852	4
351	20240116	134100	292717998	1852	1852	1852	1852	383
352	20240116	134000	292008682	1852	1852	1852	1852	0
353	20240116	133900	292008682	1852	1859	1859	1852	19
354	20240116	133800	291973487	1859	1859	1859	1859	0
355	20240116	133700	291973487	1859	1859	1859	1859	53
356	20240116	133600	291874960	1850	1847	1850	1846	2139
357	20240116	133500	287920693	1850	1847	1850	1847	139
358	20240116	133400	287663954	1847	1847	1847	1847	1
359	20240116	133300	287662107	1847	1847	1847	1847	100
360	20240116	133200	287477407	1847	1847	1847	1847	5
361	20240116	133100	287468172	1846	1846	1846	1846	0
362	20240116	133000	287468172	1846	1846	1846	1846	0
363	20240116	132900	287468172	1846	1846	1846	1846	290
364	20240116	132800	286932832	1848	1847	1848	1847	55
365	20240116	132700	286831197	1846	1846	1846	1846	0
366	20240116	132600	286831197	1846	1846	1846	1846	7
367	20240116	132500	286818275	1846	1848	1848	1846	205
368	20240116	132400	286439745	1846	1846	1846	1846	597
369	20240116	132300	285337683	1848	1848	1848	1848	0
370	20240116	132200	285337683	1848	1848	1848	1848	0
371	20240116	132100	285337683	1848	1846	1848	1846	27
372	20240116	132000	285287797	1846	1846	1846	1846	4003
373	20240116	131900	277898259	1847	1847	1847	1847	510
374	20240116	131800	276956289	1847	1848	1848	1847	1500
375	20240116	131700	274185542	1850	1850	1850	1849	88
376	20240116	131600	274022758	1849	1849	1849	1849	0
377	20240116	131500	274022758	1849	1850	1850	1849	5461
378	20240116	131400	263919909	1851	1851	1851	1851	202
379	20240116	131300	263546007	1853	1857	1857	1853	1694
380	20240116	131200	260406711	1857	1857	1857	1857	6
381	20240116	131100	260395569	1857	1860	1860	1857	101
382	20240116	131000	260208009	1860	1860	1860	1860	0
383	20240116	130900	260208009	1860	1860	1860	1860	3
384	20240116	130800	260202429	1860	1850	1860	1850	14
385	20240116	130700	260176519	1850	1850	1850	1850	0
386	20240116	130600	260176519	1850	1854	1858	1850	2792
387	20240116	130500	255001058	1854	1856	1856	1854	2710
388	20240116	130400	249972929	1857	1860	1860	1857	1469
389	20240116	130300	247244806	1858	1858	1858	1858	11
390	20240116	130200	247224368	1857	1857	1857	1857	0
391	20240116	130100	247224368	1857	1857	1857	1857	0
392	20240116	130000	247224368	1857	1857	1857	1857	0
393	20240116	125900	247224368	1857	1857	1857	1857	8
394	20240116	125800	247209512	1857	1857	1857	1857	27
395	20240116	125700	247159373	1857	1860	1860	1857	1458
396	20240116	125600	244450224	1861	1861	1861	1861	0
397	20240116	125500	244450224	1861	1861	1861	1861	42
398	20240116	125400	244372062	1861	1861	1861	1861	0
399	20240116	125300	244372062	1861	1861	1861	1861	100
400	20240116	125200	244185962	1863	1863	1863	1863	10
401	20240116	125100	244167332	1863	1863	1863	1863	1
402	20240116	125000	244165469	1863	1863	1863	1863	0
403	20240116	124900	244165469	1863	1863	1863	1863	0
404	20240116	124800	244165469	1863	1863	1863	1863	0
405	20240116	124700	244165469	1863	1863	1863	1863	0
406	20240116	124600	244165469	1863	1861	1863	1860	1702
407	20240116	124500	240999739	1861	1861	1861	1861	520
408	20240116	124400	240032019	1861	1861	1861	1861	601
409	20240116	124300	238913558	1861	1862	1862	1861	1500
410	20240116	124200	236122057	1861	1862	1862	1861	627
411	20240116	124100	234954661	1862	1863	1863	1862	2000
412	20240116	124000	231230158	1868	1868	1868	1868	0
413	20240116	123900	231230158	1868	1868	1868	1868	0
414	20240116	123800	231230158	1868	1868	1868	1868	0
415	20240116	123700	231230158	1868	1868	1869	1868	2065
416	20240116	123600	227371371	1866	1866	1866	1866	3
417	20240116	123500	227365773	1868	1868	1868	1868	231
418	20240116	123400	226934265	1868	1862	1868	1862	492
419	20240116	123300	226017435	1863	1863	1863	1863	739
420	20240116	123200	224640678	1863	1863	1863	1863	0
421	20240116	123100	224640678	1863	1863	1863	1863	1050
422	20240116	123000	222684528	1864	1864	1864	1864	2500
423	20240116	122900	218024528	1864	1864	1864	1864	23
424	20240116	122800	217981656	1864	1864	1864	1864	0
425	20240116	122700	217981656	1864	1864	1864	1864	0
426	20240116	122600	217981656	1864	1868	1868	1864	539
427	20240116	122500	216976395	1868	1867	1868	1867	332
428	20240116	122400	216356362	1867	1866	1867	1865	501
429	20240116	122300	215421877	1867	1867	1867	1867	112
430	20240116	122200	215212773	1868	1868	1868	1868	2
431	20240116	122100	215209037	1868	1868	1868	1867	690
432	20240116	122000	213920697	1867	1867	1867	1867	0
433	20240116	121900	213920697	1867	1868	1868	1867	65
434	20240116	121800	213799287	1868	1868	1868	1868	0
435	20240116	121700	213799287	1868	1868	1868	1868	949
436	20240116	121600	212026555	1868	1869	1869	1868	600
437	20240116	121500	210905710	1869	1869	1869	1869	1
438	20240116	121400	210903841	1868	1868	1868	1868	0
439	20240116	121300	210903841	1868	1868	1868	1868	0
440	20240116	121200	210903841	1868	1868	1868	1868	0
441	20240116	121100	210903841	1868	1868	1868	1868	22
442	20240116	121000	210862745	1869	1869	1869	1869	108
443	20240116	120900	210660893	1869	1869	1869	1869	0
444	20240116	120800	210660893	1869	1869	1869	1869	0
445	20240116	120700	210660893	1869	1869	1869	1869	0
446	20240116	120600	210660893	1869	1869	1869	1869	501
447	20240116	120500	209724524	1875	1875	1875	1875	1
448	20240116	120400	209722649	1876	1876	1876	1876	0
449	20240116	120300	209722649	1876	1869	1876	1869	507
450	20240116	120200	208775059	1873	1873	1873	1873	0
451	20240116	120100	208775059	1873	1873	1873	1873	0
452	20240116	120000	208775059	1873	1873	1873	1873	0
453	20240116	115900	208775059	1873	1873	1873	1873	100
454	20240116	115800	208587759	1874	1874	1874	1874	123
455	20240116	115700	208357257	1874	1874	1874	1874	177
456	20240116	115600	208025559	1875	1875	1875	1875	50
457	20240116	115500	207931809	1875	1878	1878	1875	200
458	20240116	115400	207556509	1878	1878	1878	1878	0
459	20240116	115300	207556509	1878	1878	1878	1878	70
460	20240116	115200	207425049	1878	1868	1879	1868	2251
461	20240116	115100	203214771	1869	1869	1869	1869	0
462	20240116	115000	203214771	1869	1869	1869	1869	2
463	20240116	114900	203211033	1869	1869	1869	1869	40
464	20240116	114800	203136273	1869	1869	1869	1869	2
465	20240116	114700	203132535	1869	1869	1869	1869	10
466	20240116	114600	203113845	1869	1869	1869	1869	0
467	20240116	114500	203113845	1869	1869	1869	1869	0
468	20240116	114400	203113845	1869	1869	1869	1869	5
469	20240116	114300	203104500	1869	1869	1869	1869	201
470	20240116	114200	202728831	1870	1870	1870	1870	0
471	20240116	114100	202728831	1870	1871	1871	1870	554
472	20240116	114000	201692791	1871	1871	1871	1871	360
473	20240116	113900	201019231	1871	1871	1871	1871	43
474	20240116	113800	200938778	1873	1874	1874	1873	322
475	20240116	113700	200335550	1879	1879	1879	1879	0
476	20240116	113600	200335550	1879	1879	1879	1879	41
477	20240116	113500	200258511	1879	1879	1879	1879	0
478	20240116	113400	200258511	1879	1879	1879	1879	1
479	20240116	113300	200256632	1874	1874	1874	1874	0
480	20240116	113200	200256632	1874	1874	1874	1874	0
481	20240116	113100	200256632	1874	1874	1874	1874	0
482	20240116	113000	200256632	1874	1874	1874	1874	0
483	20240116	112900	200256632	1874	1874	1874	1874	0
484	20240116	112800	200256632	1874	1874	1874	1874	0
485	20240116	112700	200256632	1874	1874	1874	1874	0
486	20240116	112600	200256632	1874	1874	1874	1874	0
487	20240116	112500	200256632	1874	1879	1879	1874	1059
488	20240116	112400	198271075	1879	1879	1879	1879	0
489	20240116	112300	198271075	1879	1879	1879	1879	10
490	20240116	112200	198252285	1877	1877	1877	1877	16
491	20240116	112100	198222253	1880	1880	1880	1880	0
492	20240116	112000	198222253	1880	1880	1880	1880	13
493	20240116	111900	198197813	1877	1877	1877	1877	10
494	20240116	111800	198179043	1878	1878	1878	1878	10
495	20240116	111700	198160263	1878	1878	1878	1878	46
496	20240116	111600	198073875	1878	1878	1878	1878	0
497	20240116	111500	198073875	1878	1878	1878	1878	1
498	20240116	111400	198071997	1882	1882	1882	1882	0
499	20240116	111300	198071997	1882	1880	1882	1880	1553
500	20240116	111200	195152355	1880	1880	1880	1880	0
501	20240116	111100	195152355	1880	1880	1880	1880	1
502	20240116	111000	195150475	1875	1875	1875	1875	0
503	20240116	110900	195150475	1875	1875	1875	1875	75
504	20240116	110800	195009850	1875	1875	1875	1875	38
505	20240116	110700	194938600	1875	1875	1875	1875	0
506	20240116	110600	194938600	1875	1875	1875	1875	0
507	20240116	110500	194938600	1875	1875	1875	1875	13
508	20240116	110400	194914225	1874	1874	1874	1874	0
509	20240116	110300	194914225	1874	1874	1874	1874	0
510	20240116	110200	194914225	1874	1874	1874	1874	0
511	20240116	110100	194914225	1874	1874	1874	1874	536
512	20240116	110000	193909761	1874	1874	1874	1874	0
513	20240116	105900	193909761	1874	1874	1874	1874	201
514	20240116	105800	193533087	1874	1874	1874	1874	100
515	20240116	105700	193345687	1863	1863	1863	1863	0
516	20240116	105600	193345687	1863	1863	1863	1863	1
517	20240116	105500	193343824	1863	1863	1863	1863	5
518	20240116	105400	193334509	1863	1863	1863	1863	8
519	20240116	105300	193319605	1863	1875	1875	1863	31
520	20240116	105200	193261840	1862	1862	1862	1862	0
521	20240116	105100	193261840	1862	1862	1862	1862	2
522	20240116	105000	193258116	1862	1858	1862	1858	5812
523	20240116	104900	182450928	1858	1858	1858	1858	0
524	20240116	104800	182450928	1858	1858	1858	1858	0
525	20240116	104700	182450928	1858	1858	1858	1858	3
526	20240116	104600	182445354	1858	1858	1858	1858	10
527	20240116	104500	182426774	1858	1858	1858	1858	2
528	20240116	104400	182423058	1855	1855	1855	1855	0
529	20240116	104300	182423058	1855	1857	1857	1855	508
530	20240116	104200	181480686	1858	1858	1858	1858	18
531	20240116	104100	181447242	1858	1859	1859	1858	315
532	20240116	104000	180861862	1859	1857	1859	1857	379
533	20240116	103900	180157814	1856	1855	1856	1855	930
534	20240116	103800	178432642	1855	1855	1855	1855	40
535	20240116	103700	178358442	1856	1856	1856	1856	0
536	20240116	103600	178358442	1856	1856	1856	1856	0
537	20240116	103500	178358442	1856	1856	1856	1856	40
538	20240116	103400	178284202	1856	1856	1856	1856	9
539	20240116	103300	178267498	1848	1848	1848	1848	266
540	20240116	103200	177775930	1848	1858	1858	1848	34
541	20240116	103100	177712998	1858	1858	1858	1858	3
542	20240116	103000	177707424	1858	1856	1858	1856	768
543	20240116	102900	176280857	1844	1843	1844	1843	1077
544	20240116	102800	174295871	1843	1845	1845	1843	4252
545	20240116	102700	166459417	1845	1845	1845	1845	0
546	20240116	102600	166459417	1845	1845	1845	1845	0
547	20240116	102500	166459417	1845	1845	1845	1845	1038
548	20240116	102400	164544307	1845	1845	1845	1845	1001
549	20240116	102300	162697462	1845	1845	1845	1845	637
550	20240116	102200	161522197	1857	1848	1857	1845	2797
551	20240116	102100	156360453	1857	1857	1857	1857	2
552	20240116	102000	156356739	1848	1848	1848	1848	1156
553	20240116	101900	154220451	1848	1848	1848	1848	1314
554	20240116	101800	151792179	1846	1850	1850	1846	2916
555	20240116	101700	146405993	1850	1850	1850	1850	0
556	20240116	101600	146405993	1850	1850	1850	1850	281
557	20240116	101500	145886143	1858	1859	1859	1850	1711
558	20240116	101400	142714924	1859	1860	1860	1859	120
559	20240116	101300	142491824	1860	1860	1860	1860	41
560	20240116	101200	142415564	1860	1858	1860	1858	751
561	20240116	101100	141019110	1858	1850	1858	1850	696
562	20240116	101000	139726486	1850	1852	1852	1850	369
563	20240116	100900	139043726	1852	1848	1852	1848	122
564	20240116	100800	138817980	1848	1848	1848	1848	32
565	20240116	100700	138758844	1848	1849	1849	1848	2572
566	20240116	100600	134005770	1849	1849	1849	1849	10
567	20240116	100500	133987280	1848	1848	1848	1848	73
568	20240116	100400	133852376	1846	1847	1847	1846	717
569	20240116	100300	132528284	1846	1847	1847	1846	160
570	20240116	100200	132232914	1847	1846	1847	1845	533
571	20240116	100100	131249357	1845	1847	1847	1845	635
572	20240116	100000	130077209	1847	1847	1848	1847	3801
573	20240116	095900	123054591	1848	1850	1850	1848	294
574	20240116	095800	122511030	1850	1854	1858	1850	6710
575	20240116	095700	110094107	1854	1859	1859	1854	1215
576	20240116	095600	107839701	1860	1860	1860	1860	18
577	20240116	095500	107806221	1859	1860	1860	1859	151
578	20240116	095400	107525502	1860	1865	1865	1860	7054
579	20240116	095300	94397497	1865	1865	1865	1865	0
580	20240116	095200	94397497	1865	1868	1868	1865	1721
581	20240116	095100	91187038	1868	1870	1870	1868	1019
582	20240116	095000	89282529	1870	1873	1873	1866	6238
583	20240116	094900	77616495	1874	1875	1875	1874	1787
584	20240116	094800	74265871	1875	1876	1876	1875	535
585	20240116	094700	73262735	1877	1877	1877	1877	998
586	20240116	094600	71389489	1877	1880	1880	1877	438
587	20240116	094500	70566302	1880	1880	1880	1880	0
588	20240116	094400	70566302	1880	1880	1880	1880	116
589	20240116	094300	70348222	1880	1881	1881	1880	1935
590	20240116	094200	66710220	1882	1882	1882	1882	0
591	20240116	094100	66710220	1882	1882	1882	1882	1108
592	20240116	094000	64624964	1883	1889	1889	1883	175
593	20240116	093900	64295379	1890	1885	1890	1882	3920
594	20240116	093800	56908865	1886	1894	1894	1886	3629
595	20240116	093700	50064507	1894	1890	1894	1890	3724
596	20240116	093600	43026135	1890	1894	1894	1890	1284
597	20240116	093500	40599355	1894	1894	1894	1894	100
598	20240116	093400	40409955	1894	1894	1894	1894	0
599	20240116	093300	40409955	1894	1894	1894	1894	203
600	20240116	093200	40025473	1885	1885	1885	1885	0
601	20240116	093100	40025473	1885	1885	1885	1885	0
602	20240116	093000	40025473	1885	1885	1885	1885	0
603	20240116	092900	40025473	1885	1894	1895	1885	3000
604	20240116	092800	34352108	1894	1885	1894	1885	379
605	20240116	092700	33634453	1885	1886	1886	1885	1960
606	20240116	092600	29938173	1886	1886	1886	1886	0
607	20240116	092500	29938173	1886	1888	1890	1886	1771
608	20240116	092400	26596451	1890	1890	1890	1890	529
609	20240116	092300	25596641	1890	1890	1890	1890	5
610	20240116	092200	25587191	1894	1895	1895	1894	15
611	20240116	092100	25558771	1895	1895	1895	1895	10
612	20240116	092000	25539821	1895	1895	1895	1894	275
613	20240116	091900	25018827	1895	1895	1895	1895	329
614	20240116	091800	24395372	1895	1894	1895	1894	8
615	20240116	091700	24380214	1894	1885	1894	1885	4448
616	20240116	091600	15993934	1884	1886	1886	1884	1616
617	20240116	091500	12947514	1885	1885	1885	1885	0
618	20240116	091400	12947514	1885	1894	1895	1885	99
619	20240116	091300	12760231	1895	1885	1895	1885	110
620	20240116	091200	12552841	1885	1885	1885	1885	10
621	20240116	091100	12533991	1885	1884	1885	1884	53
622	20240116	091000	12434135	1883	1883	1883	1883	0
623	20240116	090900	12434135	1883	1883	1883	1883	785
624	20240116	090800	10955980	1883	1883	1883	1883	37
625	20240116	090700	10886309	1883	1883	1883	1883	467
626	20240116	090600	10006948	1883	1883	1883	1883	62
627	20240116	090500	9890202	1882	1879	1882	1878	700
628	20240116	090400	8574003	1879	1883	1883	1879	1691
629	20240116	090300	5393298	1890	1890	1904	1890	321
630	20240116	090200	4785942	1890	1890	1890	1890	1
631	20240116	090100	4784052	1883	1882	1883	1882	43
632	20240116	090000	4703090	1878	1870	1878	1870	2515