KissMeData/048830/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193100	60551827	1867	1867	1867	1867	416
3	20240112	193000	60551827	1867	1867	1867	1867	0
4	20240112	192900	60551827	1867	1867	1867	1867	0
5	20240112	192800	60551827	1867	1867	1867	1867	0
6	20240112	192700	60551827	1867	1867	1867	1867	0
7	20240112	192600	60551827	1867	1867	1867	1867	0
8	20240112	192500	60551827	1867	1867	1867	1867	0
9	20240112	192400	60551827	1867	1867	1867	1867	0
10	20240112	192300	60551827	1867	1867	1867	1867	0
11	20240112	192200	60551827	1867	1867	1867	1867	0
12	20240112	192100	60551827	1867	1867	1867	1867	0
13	20240112	192000	60551827	1867	1867	1867	1867	0
14	20240112	191900	60551827	1867	1867	1867	1867	0
15	20240112	191800	60551827	1867	1867	1867	1867	0
16	20240112	191700	60551827	1867	1867	1867	1867	0
17	20240112	191600	60551827	1867	1867	1867	1867	0
18	20240112	191500	60551827	1867	1867	1867	1867	0
19	20240112	191400	60551827	1867	1867	1867	1867	0
20	20240112	191300	60551827	1867	1867	1867	1867	0
21	20240112	191200	60551827	1867	1867	1867	1867	0
22	20240112	191100	60551827	1867	1867	1867	1867	0
23	20240112	191000	60551827	1867	1867	1867	1867	0
24	20240112	190900	60551827	1867	1867	1867	1867	0
25	20240112	190800	60551827	1867	1867	1867	1867	0
26	20240112	190700	60551827	1867	1867	1867	1867	0
27	20240112	190600	60551827	1867	1867	1867	1867	0
28	20240112	190500	60551827	1867	1867	1867	1867	0
29	20240112	190400	60551827	1867	1867	1867	1867	0
30	20240112	190300	60551827	1867	1867	1867	1867	0
31	20240112	190200	60551827	1867	1867	1867	1867	0
32	20240112	190100	60551827	1867	1867	1867	1867	416
33	20240112	190000	60551827	1867	1867	1867	1867	0
34	20240112	185900	60551827	1867	1867	1867	1867	0
35	20240112	185800	60551827	1867	1867	1867	1867	0
36	20240112	185700	60551827	1867	1867	1867	1867	0
37	20240112	185600	60551827	1867	1867	1867	1867	0
38	20240112	185500	60551827	1867	1867	1867	1867	0
39	20240112	185400	60551827	1867	1867	1867	1867	0
40	20240112	185300	60551827	1867	1867	1867	1867	0
41	20240112	185200	60551827	1867	1867	1867	1867	0
42	20240112	185100	60551827	1867	1867	1867	1867	0
43	20240112	185000	60551827	1867	1867	1867	1867	0
44	20240112	184900	60551827	1867	1867	1867	1867	0
45	20240112	184800	60551827	1867	1867	1867	1867	0
46	20240112	184700	60551827	1867	1867	1867	1867	0
47	20240112	184600	60551827	1867	1867	1867	1867	0
48	20240112	184500	60551827	1867	1867	1867	1867	0
49	20240112	184400	60551827	1867	1867	1867	1867	0
50	20240112	184300	60551827	1867	1867	1867	1867	0
51	20240112	184200	60551827	1867	1867	1867	1867	0
52	20240112	184100	60551827	1867	1867	1867	1867	0
53	20240112	184000	60551827	1867	1867	1867	1867	0
54	20240112	183900	60551827	1867	1867	1867	1867	0
55	20240112	183800	60551827	1867	1867	1867	1867	0
56	20240112	183700	60551827	1867	1867	1867	1867	0
57	20240112	183600	60551827	1867	1867	1867	1867	0
58	20240112	183500	60551827	1867	1867	1867	1867	0
59	20240112	183400	60551827	1867	1867	1867	1867	0
60	20240112	183300	60551827	1867	1867	1867	1867	0
61	20240112	183200	60551827	1867	1867	1867	1867	0
62	20240112	183100	60551827	1867	1867	1867	1867	416
63	20240112	183000	60551827	1867	1867	1867	1867	0
64	20240112	182900	60551827	1867	1867	1867	1867	0
65	20240112	182800	60551827	1867	1867	1867	1867	0
66	20240112	182700	60551827	1867	1867	1867	1867	0
67	20240112	182600	60551827	1867	1867	1867	1867	0
68	20240112	182500	60551827	1867	1867	1867	1867	0
69	20240112	182400	60551827	1867	1867	1867	1867	0
70	20240112	182300	60551827	1867	1867	1867	1867	0
71	20240112	182200	60551827	1867	1867	1867	1867	0
72	20240112	182100	60551827	1867	1867	1867	1867	0
73	20240112	182000	60551827	1867	1867	1867	1867	0
74	20240112	181900	60551827	1867	1867	1867	1867	0
75	20240112	181800	60551827	1867	1867	1867	1867	0
76	20240112	181700	60551827	1867	1867	1867	1867	0
77	20240112	181600	60551827	1867	1867	1867	1867	0
78	20240112	181500	60551827	1867	1867	1867	1867	0
79	20240112	181400	60551827	1867	1867	1867	1867	0
80	20240112	181300	60551827	1867	1867	1867	1867	0
81	20240112	181200	60551827	1867	1867	1867	1867	0
82	20240112	181100	60551827	1867	1867	1867	1867	0
83	20240112	181000	60551827	1867	1867	1867	1867	0
84	20240112	180900	60551827	1867	1867	1867	1867	0
85	20240112	180800	60551827	1867	1867	1867	1867	0
86	20240112	180700	60551827	1867	1867	1867	1867	0
87	20240112	180600	60551827	1867	1867	1867	1867	0
88	20240112	180500	60551827	1867	1867	1867	1867	0
89	20240112	180400	60551827	1867	1867	1867	1867	0
90	20240112	180300	60551827	1867	1867	1867	1867	0
91	20240112	180200	60551827	1867	1867	1867	1867	0
92	20240112	180100	60551827	1867	1867	1867	1867	416
93	20240112	180000	60551827	1867	1867	1867	1867	0
94	20240112	175900	60551827	1867	1867	1867	1867	0
95	20240112	175800	60551827	1867	1867	1867	1867	0
96	20240112	175700	60551827	1867	1867	1867	1867	0
97	20240112	175600	60551827	1867	1867	1867	1867	0
98	20240112	175500	60551827	1867	1867	1867	1867	0
99	20240112	175400	60551827	1867	1867	1867	1867	0
100	20240112	175300	60551827	1867	1867	1867	1867	0
101	20240112	175200	60551827	1867	1867	1867	1867	0
102	20240112	175100	60551827	1867	1867	1867	1867	0
103	20240112	175000	60551827	1867	1867	1867	1867	0
104	20240112	174900	60551827	1867	1867	1867	1867	0
105	20240112	174800	60551827	1867	1867	1867	1867	0
106	20240112	174700	60551827	1867	1867	1867	1867	0
107	20240112	174600	60551827	1867	1867	1867	1867	0
108	20240112	174500	60551827	1867	1867	1867	1867	0
109	20240112	174400	60551827	1867	1867	1867	1867	0
110	20240112	174300	60551827	1867	1867	1867	1867	0
111	20240112	174200	60551827	1867	1867	1867	1867	0
112	20240112	174100	60551827	1867	1867	1867	1867	0
113	20240112	174000	60551827	1867	1867	1867	1867	0
114	20240112	173900	60551827	1867	1867	1867	1867	0
115	20240112	173800	60551827	1867	1867	1867	1867	0
116	20240112	173700	60551827	1867	1867	1867	1867	0
117	20240112	173600	60551827	1867	1867	1867	1867	0
118	20240112	173500	60551827	1867	1867	1867	1867	0
119	20240112	173400	60551827	1867	1867	1867	1867	0
120	20240112	173300	60551827	1867	1867	1867	1867	0
121	20240112	173200	60551827	1867	1867	1867	1867	0
122	20240112	173100	60551827	1867	1867	1867	1867	416
123	20240112	173000	60551827	1867	1867	1867	1867	0
124	20240112	172900	60551827	1867	1867	1867	1867	0
125	20240112	172800	60551827	1867	1867	1867	1867	0
126	20240112	172700	60551827	1867	1867	1867	1867	0
127	20240112	172600	60551827	1867	1867	1867	1867	0
128	20240112	172500	60551827	1867	1867	1867	1867	0
129	20240112	172400	60551827	1867	1867	1867	1867	0
130	20240112	172300	60551827	1867	1867	1867	1867	0
131	20240112	172200	60551827	1867	1867	1867	1867	0
132	20240112	172100	60551827	1867	1867	1867	1867	0
133	20240112	172000	60551827	1867	1867	1867	1867	0
134	20240112	171900	60551827	1867	1867	1867	1867	0
135	20240112	171800	60551827	1867	1867	1867	1867	0
136	20240112	171700	60551827	1867	1867	1867	1867	0
137	20240112	171600	60551827	1867	1867	1867	1867	0
138	20240112	171500	60551827	1867	1867	1867	1867	0
139	20240112	171400	60551827	1867	1867	1867	1867	0
140	20240112	171300	60551827	1867	1867	1867	1867	0
141	20240112	171200	60551827	1867	1867	1867	1867	0
142	20240112	171100	60551827	1867	1867	1867	1867	0
143	20240112	171000	60551827	1867	1867	1867	1867	0
144	20240112	170900	60551827	1867	1867	1867	1867	0
145	20240112	170800	60551827	1867	1867	1867	1867	0
146	20240112	170700	60551827	1867	1867	1867	1867	0
147	20240112	170600	60551827	1867	1867	1867	1867	0
148	20240112	170500	60551827	1867	1867	1867	1867	0
149	20240112	170400	60551827	1867	1867	1867	1867	0
150	20240112	170300	60551827	1867	1867	1867	1867	0
151	20240112	170200	60551827	1867	1867	1867	1867	0
152	20240112	170100	60551827	1867	1867	1867	1867	416
153	20240112	170000	60551827	1867	1867	1867	1867	0
154	20240112	165900	60551827	1867	1867	1867	1867	0
155	20240112	165800	60551827	1867	1867	1867	1867	0
156	20240112	165700	60551827	1867	1867	1867	1867	0
157	20240112	165600	60551827	1867	1867	1867	1867	0
158	20240112	165500	60551827	1867	1867	1867	1867	0
159	20240112	165400	60551827	1867	1867	1867	1867	0
160	20240112	165300	60551827	1867	1867	1867	1867	0
161	20240112	165200	60551827	1867	1867	1867	1867	0
162	20240112	165100	60551827	1867	1867	1867	1867	0
163	20240112	165000	60551827	1867	1867	1867	1867	0
164	20240112	164900	60551827	1867	1867	1867	1867	0
165	20240112	164800	60551827	1867	1867	1867	1867	0
166	20240112	164700	60551827	1867	1867	1867	1867	0
167	20240112	164600	60551827	1867	1867	1867	1867	0
168	20240112	164500	60551827	1867	1867	1867	1867	0
169	20240112	164400	60551827	1867	1867	1867	1867	0
170	20240112	164300	60551827	1867	1867	1867	1867	0
171	20240112	164200	60551827	1867	1867	1867	1867	0
172	20240112	164100	60551827	1867	1867	1867	1867	0
173	20240112	164000	60551827	1867	1867	1867	1867	0
174	20240112	163900	60551827	1867	1867	1867	1867	0
175	20240112	163800	60551827	1867	1867	1867	1867	0
176	20240112	163700	60551827	1867	1867	1867	1867	0
177	20240112	163600	60551827	1867	1867	1867	1867	0
178	20240112	163500	60551827	1867	1867	1867	1867	0
179	20240112	163400	60551827	1867	1867	1867	1867	0
180	20240112	163300	60551827	1867	1867	1867	1867	0
181	20240112	163200	60551827	1867	1867	1867	1867	0
182	20240112	163100	60551827	1867	1867	1867	1867	416
183	20240112	163000	60551827	1867	1867	1867	1867	0
184	20240112	162900	60551827	1867	1867	1867	1867	0
185	20240112	162800	60551827	1867	1867	1867	1867	0
186	20240112	162700	60551827	1867	1867	1867	1867	0
187	20240112	162600	60551827	1867	1867	1867	1867	0
188	20240112	162500	60551827	1867	1867	1867	1867	0
189	20240112	162400	60551827	1867	1867	1867	1867	0
190	20240112	162300	60551827	1867	1867	1867	1867	0
191	20240112	162200	60551827	1867	1867	1867	1867	0
192	20240112	162100	60551827	1867	1867	1867	1867	0
193	20240112	162000	60551827	1867	1867	1867	1867	0
194	20240112	161900	60551827	1867	1867	1867	1867	0
195	20240112	161800	60551827	1867	1867	1867	1867	0
196	20240112	161700	60551827	1867	1867	1867	1867	0
197	20240112	161600	60551827	1867	1867	1867	1867	0
198	20240112	161500	60551827	1867	1867	1867	1867	0
199	20240112	161400	60551827	1867	1867	1867	1867	0
200	20240112	161300	60551827	1867	1867	1867	1867	0
201	20240112	161200	60551827	1867	1867	1867	1867	0
202	20240112	161100	60551827	1867	1867	1867	1867	0
203	20240112	161000	60551827	1867	1867	1867	1867	0
204	20240112	160900	60551827	1867	1867	1867	1867	0
205	20240112	160800	60551827	1867	1867	1867	1867	0
206	20240112	160700	60551827	1867	1867	1867	1867	0
207	20240112	160600	60551827	1867	1867	1867	1867	0
208	20240112	160500	60551827	1867	1867	1867	1867	0
209	20240112	160400	60551827	1867	1867	1867	1867	0
210	20240112	160300	60551827	1867	1867	1867	1867	0
211	20240112	160200	60551827	1867	1867	1867	1867	0
212	20240112	160100	60551827	1867	1867	1867	1867	416
213	20240112	160000	60551827	1867	1867	1867	1867	0
214	20240112	155900	60551827	1867	1867	1867	1867	0
215	20240112	155800	60551827	1867	1867	1867	1867	0
216	20240112	155700	60551827	1867	1867	1867	1867	0
217	20240112	155600	60551827	1867	1867	1867	1867	0
218	20240112	155500	60551827	1867	1867	1867	1867	0
219	20240112	155400	60551827	1867	1867	1867	1867	0
220	20240112	155300	60551827	1867	1867	1867	1867	0
221	20240112	155200	60551827	1867	1867	1867	1867	0
222	20240112	155100	60551827	1867	1867	1867	1867	0
223	20240112	155000	60551827	1867	1867	1867	1867	0
224	20240112	154900	60551827	1867	1867	1867	1867	0
225	20240112	154800	60551827	1867	1867	1867	1867	0
226	20240112	154700	60551827	1867	1867	1867	1867	0
227	20240112	154600	60551827	1867	1867	1867	1867	0
228	20240112	154500	60551827	1867	1867	1867	1867	0
229	20240112	154400	60551827	1867	1867	1867	1867	0
230	20240112	154300	60551827	1867	1867	1867	1867	0
231	20240112	154200	60551827	1867	1867	1867	1867	0
232	20240112	154100	60551827	1867	1867	1867	1867	0
233	20240112	154000	60551827	1867	1867	1867	1867	0
234	20240112	153900	60551827	1867	1867	1867	1867	0
235	20240112	153800	60551827	1867	1867	1867	1867	0
236	20240112	153700	60551827	1867	1867	1867	1867	0
237	20240112	153600	60551827	1867	1867	1867	1867	0
238	20240112	153500	60551827	1867	1867	1867	1867	0
239	20240112	153400	60551827	1867	1867	1867	1867	0
240	20240112	153300	60551827	1867	1867	1867	1867	0
241	20240112	153200	60551827	1867	1867	1867	1867	0
242	20240112	153100	60551827	1867	1867	1867	1867	416
243	20240112	153000	60551827	1867	1867	1867	1867	416
244	20240112	152900	59775155	1876	1876	1876	1876	0
245	20240112	152800	59775155	1876	1876	1876	1876	0
246	20240112	152700	59775155	1876	1876	1876	1876	0
247	20240112	152600	59775155	1876	1876	1876	1876	0
248	20240112	152500	59775155	1876	1876	1876	1876	0
249	20240112	152400	59775155	1876	1876	1876	1876	0
250	20240112	152300	59775155	1876	1876	1876	1876	0
251	20240112	152200	59775155	1876	1876	1876	1876	0
252	20240112	152100	59775155	1876	1876	1876	1876	0
253	20240112	152000	59775155	1876	1876	1876	1876	0
254	20240112	151900	59775155	1876	1868	1876	1868	72
255	20240112	151800	59640651	1876	1873	1877	1868	78
256	20240112	151700	59494905	1869	1869	1869	1869	0
257	20240112	151600	59494905	1869	1869	1869	1869	0
258	20240112	151500	59494905	1869	1874	1874	1869	21
259	20240112	151400	59455576	1874	1874	1874	1874	9
260	20240112	151300	59438710	1868	1868	1868	1868	0
261	20240112	151200	59438710	1868	1874	1874	1868	100
262	20240112	151100	59251814	1874	1874	1874	1874	0
263	20240112	151000	59251814	1874	1869	1874	1868	137
264	20240112	150900	58995788	1870	1870	1870	1870	57
265	20240112	150800	58889198	1870	1870	1870	1870	52
266	20240112	150700	58791958	1871	1875	1875	1871	50
267	20240112	150600	58698372	1871	1871	1871	1871	0
268	20240112	150500	58698372	1871	1871	1871	1871	52
269	20240112	150400	58601080	1876	1876	1876	1876	0
270	20240112	150300	58601080	1876	1876	1876	1876	9
271	20240112	150200	58584196	1871	1871	1871	1871	0
272	20240112	150100	58584196	1871	1871	1871	1871	0
273	20240112	150000	58584196	1871	1876	1876	1871	65
274	20240112	145900	58462501	1876	1876	1876	1876	11
275	20240112	145800	58441865	1874	1874	1874	1874	0
276	20240112	145700	58441865	1874	1874	1874	1874	16
277	20240112	145600	58411881	1874	1874	1874	1874	0
278	20240112	145500	58411881	1874	1871	1874	1871	58
279	20240112	145400	58303336	1874	1874	1874	1874	16
280	20240112	145300	58273352	1874	1874	1874	1874	0
281	20240112	145200	58273352	1874	1874	1874	1874	9
282	20240112	145100	58256486	1871	1871	1871	1871	0
283	20240112	145000	58256486	1871	1871	1871	1871	49
284	20240112	144900	58164807	1874	1874	1874	1874	40
285	20240112	144800	58089847	1874	1872	1874	1872	105
286	20240112	144700	57893109	1872	1872	1872	1872	0
287	20240112	144600	57893109	1872	1872	1872	1872	61
288	20240112	144500	57778917	1872	1875	1875	1872	65
289	20240112	144400	57657189	1875	1875	1875	1875	9
290	20240112	144300	57640314	1875	1875	1875	1875	0
291	20240112	144200	57640314	1875	1874	1875	1874	16
292	20240112	144100	57610322	1875	1875	1875	1875	9
293	20240112	144000	57593447	1875	1875	1875	1875	3
294	20240112	143900	57587822	1875	1876	1877	1875	602
295	20240112	143800	56459048	1877	1877	1877	1877	0
296	20240112	143700	56459048	1877	1877	1877	1877	9
297	20240112	143600	56442155	1875	1875	1875	1875	0
298	20240112	143500	56442155	1875	1875	1875	1875	79
299	20240112	143400	56294030	1873	1873	1873	1873	1
300	20240112	143300	56292157	1874	1875	1875	1874	25
301	20240112	143200	56245291	1875	1874	1875	1874	19
302	20240112	143100	56209684	1874	1874	1874	1874	60
303	20240112	143000	56097244	1874	1875	1875	1874	26
304	20240112	142900	56048504	1875	1872	1875	1872	12
305	20240112	142800	56026013	1872	1872	1872	1872	0
306	20240112	142700	56026013	1872	1872	1872	1872	0
307	20240112	142600	56026013	1872	1873	1873	1872	12
308	20240112	142500	56003540	1872	1872	1872	1872	3
309	20240112	142400	55997924	1872	1873	1873	1872	19
310	20240112	142300	55962340	1873	1873	1873	1873	42
311	20240112	142200	55883674	1875	1874	1875	1873	18
312	20240112	142100	55849934	1874	1874	1874	1874	8
313	20240112	142000	55834942	1874	1874	1874	1874	3
314	20240112	141900	55829320	1874	1874	1874	1874	0
315	20240112	141800	55829320	1874	1874	1874	1874	9
316	20240112	141700	55812454	1873	1873	1873	1873	0
317	20240112	141600	55812454	1873	1873	1873	1873	28
318	20240112	141500	55760010	1874	1874	1874	1874	16
319	20240112	141400	55730026	1874	1874	1874	1874	9
320	20240112	141300	55713160	1874	1874	1874	1874	0
321	20240112	141200	55713160	1874	1874	1874	1874	40
322	20240112	141100	55638200	1873	1874	1874	1873	17
323	20240112	141000	55606350	1873	1873	1873	1873	0
324	20240112	140900	55606350	1873	1873	1873	1873	0
325	20240112	140800	55606350	1873	1873	1873	1873	153
326	20240112	140700	55319781	1874	1874	1874	1874	9
327	20240112	140600	55302915	1873	1873	1873	1873	8
328	20240112	140500	55287931	1873	1873	1873	1873	0
329	20240112	140400	55287931	1873	1873	1873	1873	533
330	20240112	140300	54289622	1874	1875	1875	1874	35
331	20240112	140200	54224023	1874	1874	1874	1874	0
332	20240112	140100	54224023	1874	1874	1874	1874	55
333	20240112	140000	54120953	1875	1875	1875	1875	19
334	20240112	135900	54085328	1875	1875	1875	1874	155
335	20240112	135800	53794705	1875	1875	1875	1875	3
336	20240112	135700	53789080	1875	1877	1877	1875	19
337	20240112	135600	53753423	1877	1875	1877	1875	12
338	20240112	135500	53730905	1876	1879	1879	1876	594
339	20240112	135400	52615979	1882	1882	1882	1882	16
340	20240112	135300	52585867	1882	1882	1882	1882	0
341	20240112	135200	52585867	1882	1882	1882	1882	9
342	20240112	135100	52568929	1882	1882	1882	1882	16
343	20240112	135000	52538817	1882	1882	1882	1882	1
344	20240112	134900	52536935	1882	1882	1882	1882	0
345	20240112	134800	52536935	1882	1880	1882	1880	25
346	20240112	134700	52489917	1881	1881	1881	1881	0
347	20240112	134600	52489917	1881	1881	1881	1881	0
348	20240112	134500	52489917	1881	1881	1881	1881	9
349	20240112	134400	52472988	1877	1877	1877	1877	0
350	20240112	134300	52472988	1877	1877	1877	1877	0
351	20240112	134200	52472988	1877	1880	1880	1877	420
352	20240112	134100	51684480	1880	1880	1880	1880	9
353	20240112	134000	51667560	1881	1881	1882	1879	170
354	20240112	133900	51347858	1879	1879	1879	1879	3
355	20240112	133800	51342221	1879	1880	1880	1879	102
356	20240112	133700	51150549	1881	1881	1881	1881	9
357	20240112	133600	51133620	1880	1880	1880	1880	2
358	20240112	133500	51129860	1880	1880	1880	1880	0
359	20240112	133400	51129860	1880	1880	1880	1880	1
360	20240112	133300	51127980	1880	1880	1880	1880	8
361	20240112	133200	51112940	1879	1879	1879	1879	3
362	20240112	133100	51107303	1879	1879	1879	1879	3
363	20240112	133000	51101666	1881	1881	1881	1881	25
364	20240112	132900	51054641	1882	1882	1882	1882	0
365	20240112	132800	51054641	1882	1882	1882	1882	0
366	20240112	132700	51054641	1882	1882	1882	1882	16
367	20240112	132600	51024529	1882	1880	1882	1880	97
368	20240112	132500	50842151	1881	1881	1881	1881	0
369	20240112	132400	50842151	1881	1881	1881	1881	16
370	20240112	132300	50812055	1881	1881	1881	1881	0
371	20240112	132200	50812055	1881	1881	1881	1881	9
372	20240112	132100	50795126	1880	1880	1880	1880	8
373	20240112	132000	50780086	1880	1881	1881	1880	8
374	20240112	131900	50765043	1880	1881	1881	1880	4
375	20240112	131800	50757522	1881	1881	1881	1881	24
376	20240112	131700	50712378	1881	1881	1881	1881	58
377	20240112	131600	50603280	1881	1881	1881	1881	0
378	20240112	131500	50603280	1881	1882	1882	1881	35
379	20240112	131400	50537420	1882	1882	1882	1882	54
380	20240112	131300	50435792	1882	1882	1882	1882	248
381	20240112	131200	49969056	1884	1884	1884	1884	16
382	20240112	131100	49938912	1884	1884	1884	1884	9
383	20240112	131000	49921956	1884	1884	1884	1884	16
384	20240112	130900	49891812	1885	1886	1886	1885	281
385	20240112	130800	49362111	1886	1886	1886	1886	212
386	20240112	130700	48962279	1887	1887	1887	1887	9
387	20240112	130600	48945296	1887	1887	1887	1887	16
388	20240112	130500	48915104	1887	1887	1887	1887	0
389	20240112	130400	48915104	1887	1887	1887	1887	1
390	20240112	130300	48913217	1887	1888	1888	1887	24
391	20240112	130200	48867913	1889	1889	1889	1889	0
392	20240112	130100	48867913	1889	1889	1889	1889	0
393	20240112	130000	48867913	1889	1888	1889	1888	28
394	20240112	125900	48815040	1888	1888	1888	1888	0
395	20240112	125800	48815040	1888	1888	1888	1888	5
396	20240112	125700	48805600	1888	1888	1888	1888	11
397	20240112	125600	48784832	1888	1888	1888	1888	14
398	20240112	125500	48758400	1888	1888	1888	1888	0
399	20240112	125400	48758400	1888	1888	1888	1888	16
400	20240112	125300	48728192	1888	1888	1888	1888	0
401	20240112	125200	48728192	1888	1888	1888	1888	9
402	20240112	125100	48711200	1888	1888	1888	1888	16
403	20240112	125000	48680992	1888	1888	1888	1888	0
404	20240112	124900	48680992	1888	1888	1888	1888	9
405	20240112	124800	48664000	1886	1885	1887	1885	21
406	20240112	124700	48624397	1886	1886	1886	1886	0
407	20240112	124600	48624397	1886	1886	1886	1886	17
408	20240112	124500	48592335	1886	1885	1886	1885	75
409	20240112	124400	48450911	1885	1885	1885	1885	0
410	20240112	124300	48450911	1885	1885	1885	1885	10
411	20240112	124200	48432061	1885	1885	1885	1885	36
412	20240112	124100	48364201	1885	1886	1886	1885	29
413	20240112	124000	48309527	1885	1886	1886	1885	179
414	20240112	123900	47971963	1885	1885	1885	1885	20
415	20240112	123800	47934263	1884	1884	1884	1884	79
416	20240112	123700	47785427	1883	1884	1884	1883	13
417	20240112	123600	47760939	1883	1884	1884	1883	24
418	20240112	123500	47715731	1884	1884	1884	1884	0
419	20240112	123400	47715731	1884	1885	1885	1884	25
420	20240112	123300	47668622	1884	1884	1884	1884	0
421	20240112	123200	47668622	1884	1883	1884	1883	6
422	20240112	123100	47657321	1882	1882	1882	1882	16
423	20240112	123000	47627209	1882	1882	1882	1882	25
424	20240112	122900	47580159	1882	1882	1882	1882	0
425	20240112	122800	47580159	1882	1882	1882	1882	0
426	20240112	122700	47580159	1882	1882	1882	1882	16
427	20240112	122600	47550047	1882	1881	1882	1881	17
428	20240112	122500	47518061	1882	1882	1882	1882	0
429	20240112	122400	47518061	1882	1881	1882	1881	11
430	20240112	122300	47497365	1881	1881	1881	1881	0
431	20240112	122200	47497365	1881	1881	1881	1881	30
432	20240112	122100	47440935	1881	1882	1882	1881	18
433	20240112	122000	47407061	1882	1882	1882	1882	3
434	20240112	121900	47401415	1882	1881	1882	1881	23
435	20240112	121800	47358143	1882	1882	1882	1882	16
436	20240112	121700	47328031	1882	1882	1882	1882	0
437	20240112	121600	47328031	1882	1882	1882	1881	388
438	20240112	121500	46597823	1882	1881	1882	1881	10
439	20240112	121400	46579004	1881	1881	1881	1881	8
440	20240112	121300	46563956	1882	1882	1882	1882	0
441	20240112	121200	46563956	1882	1882	1882	1882	16
442	20240112	121100	46533844	1882	1882	1882	1882	9
443	20240112	121000	46516906	1882	1882	1882	1882	0
444	20240112	120900	46516906	1882	1882	1882	1882	16
445	20240112	120800	46486794	1882	1882	1882	1882	5
446	20240112	120700	46477384	1881	1881	1881	1881	1
447	20240112	120600	46475503	1880	1879	1880	1879	16
448	20240112	120500	46445431	1880	1880	1880	1880	0
449	20240112	120400	46445431	1880	1880	1880	1880	9
450	20240112	120300	46428511	1880	1880	1880	1880	16
451	20240112	120200	46398431	1880	1880	1880	1880	0
452	20240112	120100	46398431	1880	1880	1880	1880	0
453	20240112	120000	46398431	1880	1878	1880	1878	31
454	20240112	115900	46340185	1878	1878	1878	1878	37
455	20240112	115800	46270699	1878	1878	1878	1878	0
456	20240112	115700	46270699	1878	1879	1879	1878	32
457	20240112	115600	46210584	1879	1880	1880	1879	139
458	20240112	115500	45949271	1880	1880	1880	1880	0
459	20240112	115400	45949271	1880	1880	1880	1880	16
460	20240112	115300	45919191	1880	1880	1880	1880	9
461	20240112	115200	45902271	1880	1880	1880	1880	5
462	20240112	115100	45892871	1879	1880	1880	1879	24
463	20240112	115000	45847759	1880	1880	1880	1880	0
464	20240112	114900	45847759	1880	1880	1880	1880	9
465	20240112	114800	45830839	1879	1880	1880	1879	24
466	20240112	114700	45785727	1880	1880	1880	1880	0
467	20240112	114600	45785727	1880	1880	1880	1880	0
468	20240112	114500	45785727	1880	1880	1880	1880	25
469	20240112	114400	45738727	1880	1880	1880	1880	5
470	20240112	114300	45729327	1879	1879	1879	1879	0
471	20240112	114200	45729327	1879	1879	1879	1879	0
472	20240112	114100	45729327	1879	1879	1879	1879	8
473	20240112	114000	45714295	1880	1880	1880	1880	4
474	20240112	113900	45706775	1877	1877	1877	1877	0
475	20240112	113800	45706775	1877	1879	1879	1877	1058
476	20240112	113700	43720854	1878	1878	1878	1878	0
477	20240112	113600	43720854	1878	1879	1879	1878	29
478	20240112	113500	43666371	1879	1879	1879	1879	0
479	20240112	113400	43666371	1879	1879	1879	1879	9
480	20240112	113300	43649460	1878	1879	1879	1878	40
481	20240112	113200	43574324	1879	1879	1879	1879	0
482	20240112	113100	43574324	1879	1879	1879	1879	0
483	20240112	113000	43574324	1879	1879	1879	1879	25
484	20240112	112900	43527349	1879	1879	1879	1879	0
485	20240112	112800	43527349	1879	1879	1879	1879	5
486	20240112	112700	43517954	1879	1879	1879	1879	16
487	20240112	112600	43487890	1879	1879	1879	1879	9
488	20240112	112500	43470979	1879	1879	1879	1879	0
489	20240112	112400	43470979	1879	1879	1879	1879	16
490	20240112	112300	43440915	1879	1879	1879	1879	9
491	20240112	112200	43424004	1879	1879	1879	1879	0
492	20240112	112100	43424004	1879	1879	1879	1879	16
493	20240112	112000	43393940	1879	1879	1879	1879	9
494	20240112	111900	43377029	1879	1879	1879	1879	9
495	20240112	111800	43360118	1878	1879	1879	1878	24
496	20240112	111700	43315030	1879	1879	1879	1879	0
497	20240112	111600	43315030	1879	1879	1879	1879	0
498	20240112	111500	43315030	1879	1879	1879	1879	25
499	20240112	111400	43268055	1879	1879	1879	1879	0
500	20240112	111300	43268055	1879	1879	1879	1879	0
501	20240112	111200	43268055	1879	1879	1879	1879	5
502	20240112	111100	43258660	1878	1878	1878	1878	8
503	20240112	111000	43243636	1879	1879	1879	1879	0
504	20240112	110900	43243636	1879	1879	1879	1879	16
505	20240112	110800	43213572	1879	1879	1879	1879	9
506	20240112	110700	43196661	1879	1879	1879	1879	0
507	20240112	110600	43196661	1879	1879	1879	1879	343
508	20240112	110500	42552164	1879	1879	1879	1879	205
509	20240112	110400	42166969	1879	1879	1879	1878	70
510	20240112	110300	42035457	1879	1879	1879	1879	16
511	20240112	110200	42005393	1879	1879	1879	1879	0
512	20240112	110100	42005393	1879	1879	1879	1879	0
513	20240112	110000	42005393	1879	1879	1879	1879	29
514	20240112	105900	41950902	1878	1878	1878	1878	0
515	20240112	105800	41950902	1878	1878	1878	1878	0
516	20240112	105700	41950902	1878	1878	1878	1878	26
517	20240112	105600	41902074	1878	1878	1878	1878	6
518	20240112	105500	41890806	1879	1879	1879	1879	0
519	20240112	105400	41890806	1879	1879	1879	1879	16
520	20240112	105300	41860742	1879	1880	1880	1879	115
521	20240112	105200	41644648	1880	1880	1880	1880	0
522	20240112	105100	41644648	1880	1880	1880	1880	16
523	20240112	105000	41614568	1880	1880	1880	1880	0
524	20240112	104900	41614568	1880	1880	1880	1880	9
525	20240112	104800	41597648	1880	1880	1880	1880	22
526	20240112	104700	41556288	1880	1880	1880	1880	0
527	20240112	104600	41556288	1880	1880	1880	1880	0
528	20240112	104500	41556288	1880	1880	1880	1879	38
529	20240112	104400	41484861	1880	1880	1880	1880	0
530	20240112	104300	41484861	1880	1880	1880	1880	0
531	20240112	104200	41484861	1880	1880	1880	1880	25
532	20240112	104100	41437861	1880	1879	1880	1879	60
533	20240112	104000	41325081	1879	1880	1880	1879	84
534	20240112	103900	41167235	1880	1880	1880	1880	16
535	20240112	103800	41137155	1880	1880	1880	1880	9
536	20240112	103700	41120235	1880	1880	1880	1880	0
537	20240112	103600	41120235	1880	1880	1880	1880	16
538	20240112	103500	41090155	1880	1880	1880	1880	0
539	20240112	103400	41090155	1880	1880	1880	1880	9
540	20240112	103300	41073235	1880	1880	1880	1880	16
541	20240112	103200	41043155	1880	1879	1880	1879	6
542	20240112	103100	41031877	1879	1879	1879	1879	6
543	20240112	103000	41020603	1880	1878	1880	1878	20
544	20240112	102900	40983022	1879	1879	1879	1879	0
545	20240112	102800	40983022	1879	1879	1879	1879	0
546	20240112	102700	40983022	1879	1880	1880	1879	34
547	20240112	102600	40919127	1879	1879	1879	1879	0
548	20240112	102500	40919127	1879	1879	1879	1879	60
549	20240112	102400	40806387	1880	1880	1880	1880	6
550	20240112	102300	40795107	1879	1879	1879	1879	8
551	20240112	102200	40780075	1878	1878	1878	1878	0
552	20240112	102100	40780075	1878	1878	1878	1878	17
553	20240112	102000	40748149	1878	1882	1882	1878	1134
554	20240112	101900	38616241	1882	1882	1882	1882	9
555	20240112	101800	38599303	1883	1883	1883	1883	17
556	20240112	101700	38567292	1883	1883	1883	1883	0
557	20240112	101600	38567292	1883	1883	1883	1883	0
558	20240112	101500	38567292	1883	1883	1883	1883	26
559	20240112	101400	38518334	1883	1883	1883	1883	0
560	20240112	101300	38518334	1883	1883	1883	1883	0
561	20240112	101200	38518334	1883	1882	1883	1882	26
562	20240112	101100	38469393	1882	1882	1882	1882	0
563	20240112	101000	38469393	1882	1882	1882	1882	0
564	20240112	100900	38469393	1882	1882	1882	1882	17
565	20240112	100800	38437399	1882	1882	1882	1882	9
566	20240112	100700	38420461	1883	1883	1883	1883	0
567	20240112	100600	38420461	1883	1883	1883	1883	17
568	20240112	100500	38388450	1883	1883	1883	1883	0
569	20240112	100400	38388450	1883	1883	1883	1883	10
570	20240112	100300	38369620	1883	1883	1883	1883	17
571	20240112	100200	38337609	1883	1883	1883	1883	0
572	20240112	100100	38337609	1883	1883	1883	1883	9
573	20240112	100000	38320662	1883	1883	1883	1883	21
574	20240112	095900	38281119	1881	1881	1881	1881	0
575	20240112	095800	38281119	1881	1881	1881	1881	0
576	20240112	095700	38281119	1881	1883	1883	1881	291
577	20240112	095600	37733694	1884	1884	1884	1884	0
578	20240112	095500	37733694	1884	1884	1884	1884	0
579	20240112	095400	37733694	1884	1884	1884	1884	17
580	20240112	095300	37701666	1884	1884	1884	1884	10
581	20240112	095200	37682826	1885	1885	1885	1885	0
582	20240112	095100	37682826	1885	1885	1885	1885	23
583	20240112	095000	37639471	1885	1885	1885	1885	0
584	20240112	094900	37639471	1885	1885	1885	1885	10
585	20240112	094800	37620621	1881	1881	1881	1881	0
586	20240112	094700	37620621	1881	1881	1881	1881	319
587	20240112	094600	37020582	1883	1886	1886	1883	60
588	20240112	094500	36907572	1886	1885	1886	1885	17
589	20240112	094400	36875518	1886	1886	1886	1886	0
590	20240112	094300	36875518	1886	1886	1886	1886	75
591	20240112	094200	36734068	1886	1886	1886	1886	46
592	20240112	094100	36647312	1881	1881	1881	1881	0
593	20240112	094000	36647312	1881	1886	1886	1881	2085
594	20240112	093900	32722207	1886	1886	1886	1886	18
595	20240112	093800	32688259	1886	1886	1886	1886	10
596	20240112	093700	32669399	1886	1886	1886	1886	0
597	20240112	093600	32669399	1886	1887	1887	1886	23
598	20240112	093500	32626004	1887	1887	1887	1887	0
599	20240112	093400	32626004	1887	1887	1887	1887	10
600	20240112	093300	32607134	1887	1887	1887	1887	17
601	20240112	093200	32575055	1887	1887	1887	1887	614
602	20240112	093100	31416437	1897	1898	1900	1897	1013
603	20240112	093000	29491794	1887	1887	1887	1887	0
604	20240112	092900	29491794	1887	1887	1887	1887	0
605	20240112	092800	29491794	1887	1887	1887	1887	0
606	20240112	092700	29491794	1887	1898	1898	1887	2010
607	20240112	092600	25697793	1888	1888	1888	1888	55
608	20240112	092500	25593953	1899	1899	1899	1899	0
609	20240112	092400	25593953	1899	1899	1899	1899	17
610	20240112	092300	25561670	1899	1897	1900	1897	1499
611	20240112	092200	22715130	1898	1898	1898	1898	0
612	20240112	092100	22715130	1898	1895	1898	1895	36
613	20240112	092000	22646853	1895	1897	1898	1895	8057
614	20240112	091900	7378813	1897	1893	1897	1893	643
615	20240112	091800	6160835	1893	1893	1893	1893	17
616	20240112	091700	6128654	1893	1893	1893	1893	0
617	20240112	091600	6128654	1893	1893	1893	1893	10
618	20240112	091500	6109724	1893	1893	1893	1893	17
619	20240112	091400	6077543	1893	1893	1893	1893	0
620	20240112	091300	6077543	1893	1893	1893	1893	0
621	20240112	091200	6077543	1893	1894	1894	1893	27
622	20240112	091100	6026415	1894	1894	1894	1894	2
623	20240112	091000	6022627	1895	1895	1895	1895	0
624	20240112	090900	6022627	1895	1895	1895	1895	17
625	20240112	090800	5990412	1895	1895	1895	1895	10
626	20240112	090700	5971462	1895	1895	1895	1895	100
627	20240112	090600	5781962	1895	1895	1895	1895	17
628	20240112	090500	5749747	1895	1895	1895	1895	34
629	20240112	090400	5685317	1895	1895	1895	1895	0
630	20240112	090300	5685317	1895	1895	1895	1895	17
631	20240112	090200	5653102	1895	1887	1895	1887	175
632	20240112	090100	5322765	1893	1887	1893	1887	21
633	20240112	090000	5283108	1892	1892	1892	1892	1539