KissMeData/048830/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192800	127779838	1851	1851	1851	1851	1206
3	20240102	192700	127779838	1851	1851	1851	1851	0
4	20240102	192600	127779838	1851	1851	1851	1851	0
5	20240102	192500	127779838	1851	1851	1851	1851	0
6	20240102	192400	127779838	1851	1851	1851	1851	0
7	20240102	192300	127779838	1851	1851	1851	1851	0
8	20240102	192200	127779838	1851	1851	1851	1851	0
9	20240102	192100	127779838	1851	1851	1851	1851	0
10	20240102	192000	127779838	1851	1851	1851	1851	0
11	20240102	191900	127779838	1851	1851	1851	1851	0
12	20240102	191800	127779838	1851	1851	1851	1851	0
13	20240102	191700	127779838	1851	1851	1851	1851	0
14	20240102	191600	127779838	1851	1851	1851	1851	0
15	20240102	191500	127779838	1851	1851	1851	1851	0
16	20240102	191400	127779838	1851	1851	1851	1851	0
17	20240102	191300	127779838	1851	1851	1851	1851	0
18	20240102	191200	127779838	1851	1851	1851	1851	0
19	20240102	191100	127779838	1851	1851	1851	1851	0
20	20240102	191000	127779838	1851	1851	1851	1851	0
21	20240102	190900	127779838	1851	1851	1851	1851	0
22	20240102	190800	127779838	1851	1851	1851	1851	0
23	20240102	190700	127779838	1851	1851	1851	1851	0
24	20240102	190600	127779838	1851	1851	1851	1851	0
25	20240102	190500	127779838	1851	1851	1851	1851	0
26	20240102	190400	127779838	1851	1851	1851	1851	0
27	20240102	190300	127779838	1851	1851	1851	1851	0
28	20240102	190200	127779838	1851	1851	1851	1851	0
29	20240102	190100	127779838	1851	1851	1851	1851	0
30	20240102	190000	127779838	1851	1851	1851	1851	0
31	20240102	185900	127779838	1851	1851	1851	1851	0
32	20240102	185800	127779838	1851	1851	1851	1851	1206
33	20240102	185700	127779838	1851	1851	1851	1851	0
34	20240102	185600	127779838	1851	1851	1851	1851	0
35	20240102	185500	127779838	1851	1851	1851	1851	0
36	20240102	185400	127779838	1851	1851	1851	1851	0
37	20240102	185300	127779838	1851	1851	1851	1851	0
38	20240102	185200	127779838	1851	1851	1851	1851	0
39	20240102	185100	127779838	1851	1851	1851	1851	0
40	20240102	185000	127779838	1851	1851	1851	1851	0
41	20240102	184900	127779838	1851	1851	1851	1851	0
42	20240102	184800	127779838	1851	1851	1851	1851	0
43	20240102	184700	127779838	1851	1851	1851	1851	0
44	20240102	184600	127779838	1851	1851	1851	1851	0
45	20240102	184500	127779838	1851	1851	1851	1851	0
46	20240102	184400	127779838	1851	1851	1851	1851	0
47	20240102	184300	127779838	1851	1851	1851	1851	0
48	20240102	184200	127779838	1851	1851	1851	1851	0
49	20240102	184100	127779838	1851	1851	1851	1851	0
50	20240102	184000	127779838	1851	1851	1851	1851	0
51	20240102	183900	127779838	1851	1851	1851	1851	0
52	20240102	183800	127779838	1851	1851	1851	1851	0
53	20240102	183700	127779838	1851	1851	1851	1851	0
54	20240102	183600	127779838	1851	1851	1851	1851	0
55	20240102	183500	127779838	1851	1851	1851	1851	0
56	20240102	183400	127779838	1851	1851	1851	1851	0
57	20240102	183300	127779838	1851	1851	1851	1851	0
58	20240102	183200	127779838	1851	1851	1851	1851	0
59	20240102	183100	127779838	1851	1851	1851	1851	0
60	20240102	183000	127779838	1851	1851	1851	1851	0
61	20240102	182900	127779838	1851	1851	1851	1851	0
62	20240102	182800	127779838	1851	1851	1851	1851	1206
63	20240102	182700	127779838	1851	1851	1851	1851	0
64	20240102	182600	127779838	1851	1851	1851	1851	0
65	20240102	182500	127779838	1851	1851	1851	1851	0
66	20240102	182400	127779838	1851	1851	1851	1851	0
67	20240102	182300	127779838	1851	1851	1851	1851	0
68	20240102	182200	127779838	1851	1851	1851	1851	0
69	20240102	182100	127779838	1851	1851	1851	1851	0
70	20240102	182000	127779838	1851	1851	1851	1851	0
71	20240102	181900	127779838	1851	1851	1851	1851	0
72	20240102	181800	127779838	1851	1851	1851	1851	0
73	20240102	181700	127779838	1851	1851	1851	1851	0
74	20240102	181600	127779838	1851	1851	1851	1851	0
75	20240102	181500	127779838	1851	1851	1851	1851	0
76	20240102	181400	127779838	1851	1851	1851	1851	0
77	20240102	181300	127779838	1851	1851	1851	1851	0
78	20240102	181200	127779838	1851	1851	1851	1851	0
79	20240102	181100	127779838	1851	1851	1851	1851	0
80	20240102	181000	127779838	1851	1851	1851	1851	0
81	20240102	180900	127779838	1851	1851	1851	1851	0
82	20240102	180800	127779838	1851	1851	1851	1851	0
83	20240102	180700	127779838	1851	1851	1851	1851	0
84	20240102	180600	127779838	1851	1851	1851	1851	0
85	20240102	180500	127779838	1851	1851	1851	1851	0
86	20240102	180400	127779838	1851	1851	1851	1851	0
87	20240102	180300	127779838	1851	1851	1851	1851	0
88	20240102	180200	127779838	1851	1851	1851	1851	0
89	20240102	180100	127779838	1851	1851	1851	1851	0
90	20240102	180000	127779838	1851	1851	1851	1851	0
91	20240102	175900	127779838	1851	1851	1851	1851	0
92	20240102	175800	127779838	1851	1851	1851	1851	1206
93	20240102	175700	127779838	1851	1851	1851	1851	0
94	20240102	175600	127779838	1851	1851	1851	1851	0
95	20240102	175500	127779838	1851	1851	1851	1851	0
96	20240102	175400	127779838	1851	1851	1851	1851	0
97	20240102	175300	127779838	1851	1851	1851	1851	0
98	20240102	175200	127779838	1851	1851	1851	1851	0
99	20240102	175100	127779838	1851	1851	1851	1851	0
100	20240102	175000	127779838	1851	1851	1851	1851	0
101	20240102	174900	127779838	1851	1851	1851	1851	0
102	20240102	174800	127779838	1851	1851	1851	1851	0
103	20240102	174700	127779838	1851	1851	1851	1851	0
104	20240102	174600	127779838	1851	1851	1851	1851	0
105	20240102	174500	127779838	1851	1851	1851	1851	0
106	20240102	174400	127779838	1851	1851	1851	1851	0
107	20240102	174300	127779838	1851	1851	1851	1851	0
108	20240102	174200	127779838	1851	1851	1851	1851	0
109	20240102	174100	127779838	1851	1851	1851	1851	0
110	20240102	174000	127779838	1851	1851	1851	1851	0
111	20240102	173900	127779838	1851	1851	1851	1851	0
112	20240102	173800	127779838	1851	1851	1851	1851	0
113	20240102	173700	127779838	1851	1851	1851	1851	0
114	20240102	173600	127779838	1851	1851	1851	1851	0
115	20240102	173500	127779838	1851	1851	1851	1851	0
116	20240102	173400	127779838	1851	1851	1851	1851	0
117	20240102	173300	127779838	1851	1851	1851	1851	0
118	20240102	173200	127779838	1851	1851	1851	1851	0
119	20240102	173100	127779838	1851	1851	1851	1851	0
120	20240102	173000	127779838	1851	1851	1851	1851	0
121	20240102	172900	127779838	1851	1851	1851	1851	0
122	20240102	172800	127779838	1851	1851	1851	1851	1206
123	20240102	172700	127779838	1851	1851	1851	1851	0
124	20240102	172600	127779838	1851	1851	1851	1851	0
125	20240102	172500	127779838	1851	1851	1851	1851	0
126	20240102	172400	127779838	1851	1851	1851	1851	0
127	20240102	172300	127779838	1851	1851	1851	1851	0
128	20240102	172200	127779838	1851	1851	1851	1851	0
129	20240102	172100	127779838	1851	1851	1851	1851	0
130	20240102	172000	127779838	1851	1851	1851	1851	0
131	20240102	171900	127779838	1851	1851	1851	1851	0
132	20240102	171800	127779838	1851	1851	1851	1851	0
133	20240102	171700	127779838	1851	1851	1851	1851	0
134	20240102	171600	127779838	1851	1851	1851	1851	0
135	20240102	171500	127779838	1851	1851	1851	1851	0
136	20240102	171400	127779838	1851	1851	1851	1851	0
137	20240102	171300	127779838	1851	1851	1851	1851	0
138	20240102	171200	127779838	1851	1851	1851	1851	0
139	20240102	171100	127779838	1851	1851	1851	1851	0
140	20240102	171000	127779838	1851	1851	1851	1851	0
141	20240102	170900	127779838	1851	1851	1851	1851	0
142	20240102	170800	127779838	1851	1851	1851	1851	0
143	20240102	170700	127779838	1851	1851	1851	1851	0
144	20240102	170600	127779838	1851	1851	1851	1851	0
145	20240102	170500	127779838	1851	1851	1851	1851	0
146	20240102	170400	127779838	1851	1851	1851	1851	0
147	20240102	170300	127779838	1851	1851	1851	1851	0
148	20240102	170200	127779838	1851	1851	1851	1851	0
149	20240102	170100	127779838	1851	1851	1851	1851	0
150	20240102	170000	127779838	1851	1851	1851	1851	0
151	20240102	165900	127779838	1851	1851	1851	1851	0
152	20240102	165800	127779838	1851	1851	1851	1851	1206
153	20240102	165700	127779838	1851	1851	1851	1851	0
154	20240102	165600	127779838	1851	1851	1851	1851	0
155	20240102	165500	127779838	1851	1851	1851	1851	0
156	20240102	165400	127779838	1851	1851	1851	1851	0
157	20240102	165300	127779838	1851	1851	1851	1851	0
158	20240102	165200	127779838	1851	1851	1851	1851	0
159	20240102	165100	127779838	1851	1851	1851	1851	0
160	20240102	165000	127779838	1851	1851	1851	1851	0
161	20240102	164900	127779838	1851	1851	1851	1851	0
162	20240102	164800	127779838	1851	1851	1851	1851	0
163	20240102	164700	127779838	1851	1851	1851	1851	0
164	20240102	164600	127779838	1851	1851	1851	1851	0
165	20240102	164500	127779838	1851	1851	1851	1851	0
166	20240102	164400	127779838	1851	1851	1851	1851	0
167	20240102	164300	127779838	1851	1851	1851	1851	0
168	20240102	164200	127779838	1851	1851	1851	1851	0
169	20240102	164100	127779838	1851	1851	1851	1851	0
170	20240102	164000	127779838	1851	1851	1851	1851	0
171	20240102	163900	127779838	1851	1851	1851	1851	0
172	20240102	163800	127779838	1851	1851	1851	1851	0
173	20240102	163700	127779838	1851	1851	1851	1851	0
174	20240102	163600	127779838	1851	1851	1851	1851	0
175	20240102	163500	127779838	1851	1851	1851	1851	0
176	20240102	163400	127779838	1851	1851	1851	1851	0
177	20240102	163300	127779838	1851	1851	1851	1851	0
178	20240102	163200	127779838	1851	1851	1851	1851	0
179	20240102	163100	127779838	1851	1851	1851	1851	0
180	20240102	163000	127779838	1851	1851	1851	1851	0
181	20240102	162900	127779838	1851	1851	1851	1851	0
182	20240102	162800	127779838	1851	1851	1851	1851	1206
183	20240102	162700	127779838	1851	1851	1851	1851	0
184	20240102	162600	127779838	1851	1851	1851	1851	0
185	20240102	162500	127779838	1851	1851	1851	1851	0
186	20240102	162400	127779838	1851	1851	1851	1851	0
187	20240102	162300	127779838	1851	1851	1851	1851	0
188	20240102	162200	127779838	1851	1851	1851	1851	0
189	20240102	162100	127779838	1851	1851	1851	1851	0
190	20240102	162000	127779838	1851	1851	1851	1851	0
191	20240102	161900	127779838	1851	1851	1851	1851	0
192	20240102	161800	127779838	1851	1851	1851	1851	0
193	20240102	161700	127779838	1851	1851	1851	1851	0
194	20240102	161600	127779838	1851	1851	1851	1851	0
195	20240102	161500	127779838	1851	1851	1851	1851	0
196	20240102	161400	127779838	1851	1851	1851	1851	0
197	20240102	161300	127779838	1851	1851	1851	1851	0
198	20240102	161200	127779838	1851	1851	1851	1851	0
199	20240102	161100	127779838	1851	1851	1851	1851	0
200	20240102	161000	127779838	1851	1851	1851	1851	0
201	20240102	160900	127779838	1851	1851	1851	1851	0
202	20240102	160800	127779838	1851	1851	1851	1851	0
203	20240102	160700	127779838	1851	1851	1851	1851	0
204	20240102	160600	127779838	1851	1851	1851	1851	0
205	20240102	160500	127779838	1851	1851	1851	1851	0
206	20240102	160400	127779838	1851	1851	1851	1851	0
207	20240102	160300	127779838	1851	1851	1851	1851	0
208	20240102	160200	127779838	1851	1851	1851	1851	0
209	20240102	160100	127779838	1851	1851	1851	1851	0
210	20240102	160000	127779838	1851	1851	1851	1851	0
211	20240102	155900	127779838	1851	1851	1851	1851	0
212	20240102	155800	127779838	1851	1851	1851	1851	1206
213	20240102	155700	127779838	1851	1851	1851	1851	0
214	20240102	155600	127779838	1851	1851	1851	1851	0
215	20240102	155500	127779838	1851	1851	1851	1851	0
216	20240102	155400	127779838	1851	1851	1851	1851	0
217	20240102	155300	127779838	1851	1851	1851	1851	0
218	20240102	155200	127779838	1851	1851	1851	1851	0
219	20240102	155100	127779838	1851	1851	1851	1851	0
220	20240102	155000	127779838	1851	1851	1851	1851	0
221	20240102	154900	127779838	1851	1851	1851	1851	0
222	20240102	154800	127779838	1851	1851	1851	1851	0
223	20240102	154700	127779838	1851	1851	1851	1851	0
224	20240102	154600	127779838	1851	1851	1851	1851	0
225	20240102	154500	127779838	1851	1851	1851	1851	0
226	20240102	154400	127779838	1851	1851	1851	1851	0
227	20240102	154300	127779838	1851	1851	1851	1851	0
228	20240102	154200	127779838	1851	1851	1851	1851	0
229	20240102	154100	127779838	1851	1851	1851	1851	0
230	20240102	154000	127779838	1851	1851	1851	1851	0
231	20240102	153900	127779838	1851	1851	1851	1851	0
232	20240102	153800	127779838	1851	1851	1851	1851	0
233	20240102	153700	127779838	1851	1851	1851	1851	0
234	20240102	153600	127779838	1851	1851	1851	1851	0
235	20240102	153500	127779838	1851	1851	1851	1851	0
236	20240102	153400	127779838	1851	1851	1851	1851	0
237	20240102	153300	127779838	1851	1851	1851	1851	0
238	20240102	153200	127779838	1851	1851	1851	1851	0
239	20240102	153100	127779838	1851	1851	1851	1851	0
240	20240102	153000	127779838	1851	1851	1851	1851	1206
241	20240102	152900	125547532	1851	1851	1851	1851	0
242	20240102	152800	125547532	1851	1851	1851	1851	0
243	20240102	152700	125547532	1851	1851	1851	1851	0
244	20240102	152600	125547532	1851	1851	1851	1851	0
245	20240102	152500	125547532	1851	1851	1851	1851	0
246	20240102	152400	125547532	1851	1851	1851	1851	0
247	20240102	152300	125547532	1851	1851	1851	1851	0
248	20240102	152200	125547532	1851	1851	1851	1851	0
249	20240102	152100	125547532	1851	1851	1851	1851	0
250	20240102	152000	125547532	1851	1851	1851	1851	0
251	20240102	151900	125547532	1851	1851	1851	1851	0
252	20240102	151800	125547532	1851	1851	1851	1851	0
253	20240102	151700	125547532	1851	1851	1851	1851	1
254	20240102	151600	125545681	1851	1851	1851	1851	24
255	20240102	151500	125501257	1851	1851	1851	1851	293
256	20240102	151400	124958914	1851	1851	1851	1851	0
257	20240102	151300	124958914	1851	1851	1851	1851	1
258	20240102	151200	124957063	1850	1851	1851	1850	1628
259	20240102	151100	121945138	1851	1851	1851	1851	52
260	20240102	151000	121848886	1851	1851	1851	1851	0
261	20240102	150900	121848886	1851	1851	1851	1851	0
262	20240102	150800	121848886	1851	1851	1851	1851	63
263	20240102	150700	121732273	1851	1851	1851	1851	0
264	20240102	150600	121732273	1851	1851	1851	1851	0
265	20240102	150500	121732273	1851	1851	1851	1851	0
266	20240102	150400	121732273	1851	1851	1851	1851	101
267	20240102	150300	121545322	1851	1851	1851	1851	0
268	20240102	150200	121545322	1851	1851	1851	1851	62
269	20240102	150100	121430560	1851	1851	1851	1851	0
270	20240102	150000	121430560	1851	1851	1851	1851	1
271	20240102	145900	121428709	1851	1851	1851	1851	0
272	20240102	145800	121428709	1851	1851	1851	1851	0
273	20240102	145700	121428709	1851	1851	1851	1851	0
274	20240102	145600	121428709	1851	1851	1851	1851	3
275	20240102	145500	121423156	1851	1851	1851	1851	62
276	20240102	145400	121308394	1851	1851	1851	1851	0
277	20240102	145300	121308394	1851	1851	1851	1851	0
278	20240102	145200	121308394	1851	1851	1851	1851	1
279	20240102	145100	121306543	1851	1851	1851	1851	0
280	20240102	145000	121306543	1851	1851	1851	1851	0
281	20240102	144900	121306543	1851	1851	1851	1851	62
282	20240102	144800	121191781	1850	1850	1850	1850	1
283	20240102	144700	121189931	1851	1851	1851	1851	1
284	20240102	144600	121188080	1851	1851	1851	1851	0
285	20240102	144500	121188080	1851	1851	1851	1851	0
286	20240102	144400	121188080	1851	1851	1851	1851	0
287	20240102	144300	121188080	1851	1851	1851	1851	1
288	20240102	144200	121186229	1850	1850	1850	1850	38
289	20240102	144100	121115929	1850	1850	1850	1850	760
290	20240102	144000	119709929	1848	1848	1848	1848	0
291	20240102	143900	119709929	1848	1850	1850	1848	3
292	20240102	143800	119704383	1850	1850	1850	1850	0
293	20240102	143700	119704383	1850	1848	1850	1848	632
294	20240102	143600	118535821	1849	1849	1849	1849	62
295	20240102	143500	118421183	1849	1850	1850	1849	21
296	20240102	143400	118382353	1850	1850	1850	1850	0
297	20240102	143300	118382353	1850	1850	1850	1850	63
298	20240102	143200	118265803	1850	1850	1850	1850	0
299	20240102	143100	118265803	1850	1850	1850	1850	0
300	20240102	143000	118265803	1850	1850	1850	1850	63
301	20240102	142900	118149253	1850	1850	1850	1850	0
302	20240102	142800	118149253	1850	1850	1850	1850	0
303	20240102	142700	118149253	1850	1850	1850	1850	0
304	20240102	142600	118149253	1850	1850	1850	1850	1
305	20240102	142500	118147403	1850	1850	1850	1850	0
306	20240102	142400	118147403	1850	1850	1850	1850	0
307	20240102	142300	118147403	1850	1850	1850	1850	62
308	20240102	142200	118032703	1850	1850	1850	1850	7
309	20240102	142100	118019753	1848	1848	1848	1848	60
310	20240102	142000	117908873	1849	1849	1849	1849	142
311	20240102	141900	117646315	1850	1850	1850	1850	0
312	20240102	141800	117646315	1850	1850	1850	1849	241
313	20240102	141700	117200702	1850	1851	1851	1850	72
314	20240102	141600	117067440	1851	1851	1851	1851	0
315	20240102	141500	117067440	1851	1851	1851	1851	0
316	20240102	141400	117067440	1851	1851	1851	1851	1
317	20240102	141300	117065589	1851	1851	1851	1851	0
318	20240102	141200	117065589	1851	1851	1851	1851	0
319	20240102	141100	117065589	1851	1851	1851	1851	0
320	20240102	141000	117065589	1851	1851	1851	1851	62
321	20240102	140900	116950827	1851	1851	1851	1851	1
322	20240102	140800	116948976	1851	1851	1851	1851	0
323	20240102	140700	116948976	1851	1851	1851	1851	0
324	20240102	140600	116948976	1851	1851	1851	1851	32
325	20240102	140500	116889744	1851	1851	1851	1851	1
326	20240102	140400	116887893	1851	1850	1851	1849	70
327	20240102	140300	116758337	1850	1850	1850	1850	8
328	20240102	140200	116743537	1849	1849	1849	1849	7
329	20240102	140100	116730594	1851	1849	1851	1849	857
330	20240102	140000	115145999	1851	1851	1851	1851	3
331	20240102	135900	115140446	1849	1849	1849	1849	110
332	20240102	135800	114937056	1850	1851	1851	1850	546
333	20240102	135700	113926894	1851	1851	1851	1851	1
334	20240102	135600	113925043	1849	1849	1849	1849	0
335	20240102	135500	113925043	1849	1849	1849	1849	0
336	20240102	135400	113925043	1849	1850	1850	1849	5
337	20240102	135300	113915796	1851	1851	1851	1851	0
338	20240102	135200	113915796	1851	1850	1851	1850	2
339	20240102	135100	113912095	1849	1849	1851	1849	70
340	20240102	135000	113782541	1851	1851	1851	1851	0
341	20240102	134900	113782541	1851	1851	1851	1851	0
342	20240102	134800	113782541	1851	1850	1851	1849	45
343	20240102	134700	113699330	1849	1849	1849	1849	8
344	20240102	134600	113684538	1849	1849	1849	1849	8
345	20240102	134500	113669746	1850	1850	1850	1850	126
346	20240102	134400	113436646	1850	1850	1850	1850	101
347	20240102	134300	113249796	1849	1849	1849	1849	8
348	20240102	134200	113235004	1849	1849	1849	1849	8
349	20240102	134100	113220212	1849	1850	1850	1849	11
350	20240102	134000	113199870	1850	1850	1850	1848	232
351	20240102	133900	112770680	1849	1849	1849	1849	196
352	20240102	133800	112408276	1850	1850	1850	1850	62
353	20240102	133700	112293576	1849	1849	1849	1849	53
354	20240102	133600	112195579	1850	1850	1850	1850	1
355	20240102	133500	112193729	1849	1849	1849	1849	0
356	20240102	133400	112193729	1849	1849	1849	1849	31
357	20240102	133300	112136410	1851	1851	1851	1851	0
358	20240102	133200	112136410	1851	1851	1851	1851	94
359	20240102	133100	111962416	1851	1849	1851	1849	188
360	20240102	133000	111614802	1851	1851	1851	1851	0
361	20240102	132900	111614802	1851	1851	1851	1851	0
362	20240102	132800	111614802	1851	1851	1851	1851	0
363	20240102	132700	111614802	1851	1851	1851	1851	1
364	20240102	132600	111612951	1851	1851	1851	1851	0
365	20240102	132500	111612951	1851	1851	1851	1851	553
366	20240102	132400	110589348	1851	1851	1851	1851	3
367	20240102	132300	110583795	1851	1851	1851	1851	69
368	20240102	132200	110456076	1851	1851	1851	1851	3
369	20240102	132100	110450523	1851	1851	1851	1851	92
370	20240102	132000	110280231	1851	1851	1851	1851	0
371	20240102	131900	110280231	1851	1850	1851	1848	448
372	20240102	131800	109451710	1850	1850	1850	1850	1
373	20240102	131700	109449860	1853	1853	1853	1853	0
374	20240102	131600	109449860	1853	1853	1853	1853	35
375	20240102	131500	109385005	1853	1853	1853	1853	0
376	20240102	131400	109385005	1853	1853	1853	1853	1
377	20240102	131300	109383152	1853	1853	1853	1853	62
378	20240102	131200	109268266	1853	1853	1853	1853	0
379	20240102	131100	109268266	1853	1853	1853	1853	0
380	20240102	131000	109268266	1853	1853	1853	1853	1
381	20240102	130900	109266413	1850	1850	1850	1850	163
382	20240102	130800	108964863	1850	1850	1850	1850	195
383	20240102	130700	108604113	1850	1850	1850	1850	0
384	20240102	130600	108604113	1850	1850	1850	1850	68
385	20240102	130500	108478313	1850	1850	1850	1850	74
386	20240102	130400	108341413	1850	1851	1851	1850	690
387	20240102	130300	107064411	1853	1853	1853	1853	3
388	20240102	130200	107058852	1853	1853	1853	1853	1
389	20240102	130100	107056999	1853	1853	1853	1853	0
390	20240102	130000	107056999	1853	1853	1853	1853	62
391	20240102	125900	106942113	1851	1851	1851	1851	0
392	20240102	125800	106942113	1851	1853	1853	1851	150
393	20240102	125700	106664461	1853	1853	1853	1853	0
394	20240102	125600	106664461	1853	1853	1853	1853	0
395	20240102	125500	106664461	1853	1853	1853	1853	0
396	20240102	125400	106664461	1853	1853	1853	1853	0
397	20240102	125300	106664461	1853	1853	1853	1853	72
398	20240102	125200	106531045	1853	1853	1853	1853	0
399	20240102	125100	106531045	1853	1853	1853	1853	0
400	20240102	125000	106531045	1853	1853	1853	1853	0
401	20240102	124900	106531045	1853	1853	1853	1853	1
402	20240102	124800	106529192	1852	1852	1852	1852	0
403	20240102	124700	106529192	1852	1853	1853	1852	2614
404	20240102	124600	101688002	1853	1853	1853	1853	200
405	20240102	124500	101317402	1853	1853	1853	1853	104
406	20240102	124400	101124690	1853	1853	1853	1853	24
407	20240102	124300	101080218	1853	1853	1853	1853	0
408	20240102	124200	101080218	1853	1853	1853	1853	0
409	20240102	124100	101080218	1853	1853	1853	1853	595
410	20240102	124000	99977683	1853	1853	1853	1853	0
411	20240102	123900	99977683	1853	1853	1853	1853	3742
412	20240102	123800	93043757	1853	1853	1853	1853	0
413	20240102	123700	93043757	1853	1853	1853	1853	133
414	20240102	123600	92797308	1853	1853	1853	1853	1
415	20240102	123500	92795455	1853	1853	1853	1853	0
416	20240102	123400	92795455	1853	1853	1853	1853	62
417	20240102	123300	92680569	1853	1853	1853	1853	0
418	20240102	123200	92680569	1853	1853	1853	1853	22
419	20240102	123100	92639803	1853	1853	1853	1853	0
420	20240102	123000	92639803	1853	1853	1853	1853	0
421	20240102	122900	92639803	1853	1853	1853	1853	15
422	20240102	122800	92612008	1853	1853	1853	1853	63
423	20240102	122700	92495269	1853	1853	1853	1853	21
424	20240102	122600	92456356	1853	1853	1853	1853	88
425	20240102	122500	92293292	1853	1853	1853	1853	0
426	20240102	122400	92293292	1853	1853	1853	1853	1
427	20240102	122300	92291439	1853	1853	1853	1853	0
428	20240102	122200	92291439	1853	1853	1853	1853	0
429	20240102	122100	92291439	1853	1850	1853	1850	185
430	20240102	122000	91948643	1850	1850	1850	1850	1
431	20240102	121900	91946793	1850	1850	1850	1850	29
432	20240102	121800	91893143	1856	1856	1856	1856	0
433	20240102	121700	91893143	1856	1856	1856	1856	0
434	20240102	121600	91893143	1856	1856	1856	1856	0
435	20240102	121500	91893143	1856	1853	1856	1850	183
436	20240102	121400	91554581	1854	1854	1854	1854	142
437	20240102	121300	91291313	1856	1856	1856	1856	0
438	20240102	121200	91291313	1856	1856	1856	1856	53
439	20240102	121100	91192945	1856	1857	1859	1856	1094
440	20240102	121000	89161388	1859	1859	1859	1859	55
441	20240102	120900	89059143	1859	1859	1859	1859	134
442	20240102	120800	88810037	1859	1859	1859	1859	62
443	20240102	120700	88694779	1859	1859	1859	1859	240
444	20240102	120600	88248619	1859	1859	1859	1859	0
445	20240102	120500	88248619	1859	1859	1859	1859	0
446	20240102	120400	88248619	1859	1859	1859	1859	0
447	20240102	120300	88248619	1859	1859	1859	1859	1
448	20240102	120200	88246760	1857	1859	1859	1857	117
449	20240102	120100	88029367	1859	1859	1859	1859	968
450	20240102	120000	86229855	1857	1857	1857	1857	0
451	20240102	115900	86229855	1857	1857	1857	1857	16
452	20240102	115800	86200143	1859	1858	1859	1857	26
453	20240102	115700	86151855	1859	1859	1859	1859	139
454	20240102	115600	85893454	1859	1859	1859	1859	62
455	20240102	115500	85778196	1859	1859	1859	1859	0
456	20240102	115400	85778196	1859	1856	1859	1856	128
457	20240102	115300	85540625	1859	1859	1859	1859	1145
458	20240102	115200	83412070	1859	1859	1859	1859	268
459	20240102	115100	82913858	1859	1859	1859	1859	0
460	20240102	115000	82913858	1859	1859	1859	1859	1
461	20240102	114900	82911999	1859	1859	1859	1859	62
462	20240102	114800	82796741	1859	1859	1859	1859	3
463	20240102	114700	82791164	1859	1859	1859	1859	0
464	20240102	114600	82791164	1859	1859	1859	1859	1
465	20240102	114500	82789305	1859	1859	1859	1859	0
466	20240102	114400	82789305	1859	1859	1859	1859	0
467	20240102	114300	82789305	1859	1859	1859	1859	62
468	20240102	114200	82674047	1859	1859	1859	1859	1
469	20240102	114100	82672188	1854	1854	1854	1854	0
470	20240102	114000	82672188	1854	1854	1854	1854	0
471	20240102	113900	82672188	1854	1859	1859	1854	260
472	20240102	113800	82189860	1857	1857	1857	1857	252
473	20240102	113700	81721896	1859	1859	1859	1859	49
474	20240102	113600	81630805	1859	1859	1859	1859	62
475	20240102	113500	81515547	1859	1859	1859	1859	0
476	20240102	113400	81515547	1859	1859	1859	1859	0
477	20240102	113300	81515547	1859	1859	1859	1859	107
478	20240102	113200	81316634	1859	1859	1859	1859	0
479	20240102	113100	81316634	1859	1859	1859	1859	0
480	20240102	113000	81316634	1859	1859	1859	1859	65
481	20240102	112900	81195799	1859	1859	1859	1859	1
482	20240102	112800	81193940	1859	1859	1859	1859	0
483	20240102	112700	81193940	1859	1859	1859	1859	86
484	20240102	112600	81034066	1859	1859	1859	1859	53
485	20240102	112500	80935539	1859	1859	1859	1859	267
486	20240102	112400	80439186	1859	1859	1859	1859	62
487	20240102	112300	80323928	1859	1859	1859	1859	0
488	20240102	112200	80323928	1859	1859	1859	1859	214
489	20240102	112100	79926102	1859	1859	1859	1859	0
490	20240102	112000	79926102	1859	1859	1859	1859	68
491	20240102	111900	79799690	1859	1859	1859	1859	0
492	20240102	111800	79799690	1859	1859	1859	1859	0
493	20240102	111700	79799690	1859	1859	1859	1859	62
494	20240102	111600	79684432	1859	1859	1859	1859	1
495	20240102	111500	79682573	1859	1859	1859	1859	0
496	20240102	111400	79682573	1859	1859	1859	1859	13
497	20240102	111300	79658406	1859	1859	1859	1859	0
498	20240102	111200	79658406	1859	1859	1859	1859	712
499	20240102	111100	78334798	1859	1859	1859	1859	65
500	20240102	111000	78213963	1859	1859	1859	1859	0
501	20240102	110900	78213963	1859	1859	1859	1859	53
502	20240102	110800	78115436	1859	1859	1859	1859	55
503	20240102	110700	78013191	1859	1859	1859	1859	484
504	20240102	110600	77113435	1859	1858	1859	1858	538
505	20240102	110500	76113295	1858	1858	1858	1858	8
506	20240102	110400	76098431	1858	1859	1859	1857	4817
507	20240102	110300	67148723	1859	1859	1859	1859	0
508	20240102	110200	67148723	1859	1858	1859	1858	162
509	20240102	110100	66847592	1859	1859	1859	1859	1664
510	20240102	110000	63754216	1859	1859	1859	1859	160
511	20240102	105900	63456776	1859	1859	1859	1859	912
512	20240102	105800	61761368	1859	1859	1859	1859	117
513	20240102	105700	61543865	1859	1859	1859	1859	1
514	20240102	105600	61542006	1859	1859	1859	1859	266
515	20240102	105500	61047512	1859	1859	1859	1859	408
516	20240102	105400	60289040	1859	1859	1859	1859	369
517	20240102	105300	59603069	1859	1859	1859	1859	2
518	20240102	105200	59599351	1859	1859	1859	1858	635
519	20240102	105100	58418900	1859	1859	1859	1859	63
520	20240102	105000	58301783	1859	1859	1859	1859	0
521	20240102	104900	58301783	1859	1859	1859	1859	5120
522	20240102	104800	48783703	1859	1859	1859	1859	0
523	20240102	104700	48783703	1859	1859	1859	1859	2345
524	20240102	104600	44424348	1858	1858	1858	1858	0
525	20240102	104500	44424348	1858	1858	1858	1858	23
526	20240102	104400	44381614	1858	1858	1858	1858	5
527	20240102	104300	44372324	1855	1853	1855	1850	299
528	20240102	104200	43818318	1855	1855	1855	1855	175
529	20240102	104100	43493693	1854	1854	1854	1854	234
530	20240102	104000	43059857	1855	1855	1855	1855	0
531	20240102	103900	43059857	1855	1855	1855	1855	62
532	20240102	103800	42944847	1855	1855	1855	1855	1
533	20240102	103700	42942992	1860	1860	1860	1860	0
534	20240102	103600	42942992	1860	1860	1860	1860	0
535	20240102	103500	42942992	1860	1860	1860	1860	0
536	20240102	103400	42942992	1860	1860	1860	1860	1
537	20240102	103300	42941132	1860	1860	1860	1845	3492
538	20240102	103200	36484574	1850	1866	1866	1850	3742
539	20240102	103100	29531818	1866	1866	1866	1866	27
540	20240102	103000	29481436	1867	1867	1867	1867	1
541	20240102	102900	29479569	1867	1867	1867	1867	17
542	20240102	102800	29447830	1868	1868	1868	1868	9
543	20240102	102700	29431018	1869	1869	1869	1869	0
544	20240102	102600	29431018	1869	1869	1869	1869	75
545	20240102	102500	29290843	1869	1869	1869	1869	0
546	20240102	102400	29290843	1869	1869	1869	1869	99
547	20240102	102300	29105812	1870	1870	1870	1869	2162
548	20240102	102200	25062939	1870	1871	1871	1870	189
549	20240102	102100	24709469	1871	1871	1871	1870	5
550	20240102	102000	24700116	1870	1870	1871	1870	220
551	20240102	101900	24288715	1871	1871	1871	1871	63
552	20240102	101800	24170842	1871	1871	1871	1871	0
553	20240102	101700	24170842	1871	1871	1871	1871	1
554	20240102	101600	24168971	1872	1872	1872	1872	221
555	20240102	101500	23755259	1872	1872	1872	1872	3
556	20240102	101400	23749643	1870	1872	1872	1870	1159
557	20240102	101300	21581995	1870	1873	1873	1870	2152
558	20240102	101200	17553101	1873	1875	1875	1873	699
559	20240102	101100	16243278	1875	1875	1875	1875	202
560	20240102	101000	15864528	1876	1876	1876	1876	0
561	20240102	100900	15864528	1876	1876	1876	1876	16
562	20240102	100800	15834512	1876	1876	1876	1876	30
563	20240102	100700	15778232	1876	1876	1876	1876	63
564	20240102	100600	15660044	1876	1876	1876	1876	0
565	20240102	100500	15660044	1876	1876	1876	1876	1
566	20240102	100400	15658168	1872	1872	1872	1872	557
567	20240102	100300	14615464	1872	1872	1872	1872	514
568	20240102	100200	13653256	1876	1876	1876	1876	5
569	20240102	100100	13643876	1877	1876	1877	1876	4070
570	20240102	100000	6004523	1877	1877	1877	1877	3199