KissMeData/048830/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193100	57513451	1850	1850	1850	1850	264
3	20240104	193000	57513451	1850	1850	1850	1850	0
4	20240104	192900	57513451	1850	1850	1850	1850	0
5	20240104	192800	57513451	1850	1850	1850	1850	0
6	20240104	192700	57513451	1850	1850	1850	1850	0
7	20240104	192600	57513451	1850	1850	1850	1850	0
8	20240104	192500	57513451	1850	1850	1850	1850	0
9	20240104	192400	57513451	1850	1850	1850	1850	0
10	20240104	192300	57513451	1850	1850	1850	1850	0
11	20240104	192200	57513451	1850	1850	1850	1850	0
12	20240104	192100	57513451	1850	1850	1850	1850	0
13	20240104	192000	57513451	1850	1850	1850	1850	0
14	20240104	191900	57513451	1850	1850	1850	1850	0
15	20240104	191800	57513451	1850	1850	1850	1850	0
16	20240104	191700	57513451	1850	1850	1850	1850	0
17	20240104	191600	57513451	1850	1850	1850	1850	0
18	20240104	191500	57513451	1850	1850	1850	1850	0
19	20240104	191400	57513451	1850	1850	1850	1850	0
20	20240104	191300	57513451	1850	1850	1850	1850	0
21	20240104	191200	57513451	1850	1850	1850	1850	0
22	20240104	191100	57513451	1850	1850	1850	1850	0
23	20240104	191000	57513451	1850	1850	1850	1850	0
24	20240104	190900	57513451	1850	1850	1850	1850	0
25	20240104	190800	57513451	1850	1850	1850	1850	0
26	20240104	190700	57513451	1850	1850	1850	1850	0
27	20240104	190600	57513451	1850	1850	1850	1850	0
28	20240104	190500	57513451	1850	1850	1850	1850	0
29	20240104	190400	57513451	1850	1850	1850	1850	0
30	20240104	190300	57513451	1850	1850	1850	1850	0
31	20240104	190200	57513451	1850	1850	1850	1850	0
32	20240104	190100	57513451	1850	1850	1850	1850	264
33	20240104	190000	57513451	1850	1850	1850	1850	0
34	20240104	185900	57513451	1850	1850	1850	1850	0
35	20240104	185800	57513451	1850	1850	1850	1850	0
36	20240104	185700	57513451	1850	1850	1850	1850	0
37	20240104	185600	57513451	1850	1850	1850	1850	0
38	20240104	185500	57513451	1850	1850	1850	1850	0
39	20240104	185400	57513451	1850	1850	1850	1850	0
40	20240104	185300	57513451	1850	1850	1850	1850	0
41	20240104	185200	57513451	1850	1850	1850	1850	0
42	20240104	185100	57513451	1850	1850	1850	1850	0
43	20240104	185000	57513451	1850	1850	1850	1850	0
44	20240104	184900	57513451	1850	1850	1850	1850	0
45	20240104	184800	57513451	1850	1850	1850	1850	0
46	20240104	184700	57513451	1850	1850	1850	1850	0
47	20240104	184600	57513451	1850	1850	1850	1850	0
48	20240104	184500	57513451	1850	1850	1850	1850	0
49	20240104	184400	57513451	1850	1850	1850	1850	0
50	20240104	184300	57513451	1850	1850	1850	1850	0
51	20240104	184200	57513451	1850	1850	1850	1850	0
52	20240104	184100	57513451	1850	1850	1850	1850	0
53	20240104	184000	57513451	1850	1850	1850	1850	0
54	20240104	183900	57513451	1850	1850	1850	1850	0
55	20240104	183800	57513451	1850	1850	1850	1850	0
56	20240104	183700	57513451	1850	1850	1850	1850	0
57	20240104	183600	57513451	1850	1850	1850	1850	0
58	20240104	183500	57513451	1850	1850	1850	1850	0
59	20240104	183400	57513451	1850	1850	1850	1850	0
60	20240104	183300	57513451	1850	1850	1850	1850	0
61	20240104	183200	57513451	1850	1850	1850	1850	0
62	20240104	183100	57513451	1850	1850	1850	1850	264
63	20240104	183000	57513451	1850	1850	1850	1850	0
64	20240104	182900	57513451	1850	1850	1850	1850	0
65	20240104	182800	57513451	1850	1850	1850	1850	0
66	20240104	182700	57513451	1850	1850	1850	1850	0
67	20240104	182600	57513451	1850	1850	1850	1850	0
68	20240104	182500	57513451	1850	1850	1850	1850	0
69	20240104	182400	57513451	1850	1850	1850	1850	0
70	20240104	182300	57513451	1850	1850	1850	1850	0
71	20240104	182200	57513451	1850	1850	1850	1850	0
72	20240104	182100	57513451	1850	1850	1850	1850	0
73	20240104	182000	57513451	1850	1850	1850	1850	0
74	20240104	181900	57513451	1850	1850	1850	1850	0
75	20240104	181800	57513451	1850	1850	1850	1850	0
76	20240104	181700	57513451	1850	1850	1850	1850	0
77	20240104	181600	57513451	1850	1850	1850	1850	0
78	20240104	181500	57513451	1850	1850	1850	1850	0
79	20240104	181400	57513451	1850	1850	1850	1850	0
80	20240104	181300	57513451	1850	1850	1850	1850	0
81	20240104	181200	57513451	1850	1850	1850	1850	0
82	20240104	181100	57513451	1850	1850	1850	1850	0
83	20240104	181000	57513451	1850	1850	1850	1850	0
84	20240104	180900	57513451	1850	1850	1850	1850	0
85	20240104	180800	57513451	1850	1850	1850	1850	0
86	20240104	180700	57513451	1850	1850	1850	1850	0
87	20240104	180600	57513451	1850	1850	1850	1850	0
88	20240104	180500	57513451	1850	1850	1850	1850	0
89	20240104	180400	57513451	1850	1850	1850	1850	0
90	20240104	180300	57513451	1850	1850	1850	1850	0
91	20240104	180200	57513451	1850	1850	1850	1850	0
92	20240104	180100	57513451	1850	1850	1850	1850	264
93	20240104	180000	57513451	1850	1850	1850	1850	0
94	20240104	175900	57513451	1850	1850	1850	1850	0
95	20240104	175800	57513451	1850	1850	1850	1850	0
96	20240104	175700	57513451	1850	1850	1850	1850	0
97	20240104	175600	57513451	1850	1850	1850	1850	0
98	20240104	175500	57513451	1850	1850	1850	1850	0
99	20240104	175400	57513451	1850	1850	1850	1850	0
100	20240104	175300	57513451	1850	1850	1850	1850	0
101	20240104	175200	57513451	1850	1850	1850	1850	0
102	20240104	175100	57513451	1850	1850	1850	1850	0
103	20240104	175000	57513451	1850	1850	1850	1850	0
104	20240104	174900	57513451	1850	1850	1850	1850	0
105	20240104	174800	57513451	1850	1850	1850	1850	0
106	20240104	174700	57513451	1850	1850	1850	1850	0
107	20240104	174600	57513451	1850	1850	1850	1850	0
108	20240104	174500	57513451	1850	1850	1850	1850	0
109	20240104	174400	57513451	1850	1850	1850	1850	0
110	20240104	174300	57513451	1850	1850	1850	1850	0
111	20240104	174200	57513451	1850	1850	1850	1850	0
112	20240104	174100	57513451	1850	1850	1850	1850	0
113	20240104	174000	57513451	1850	1850	1850	1850	0
114	20240104	173900	57513451	1850	1850	1850	1850	0
115	20240104	173800	57513451	1850	1850	1850	1850	0
116	20240104	173700	57513451	1850	1850	1850	1850	0
117	20240104	173600	57513451	1850	1850	1850	1850	0
118	20240104	173500	57513451	1850	1850	1850	1850	0
119	20240104	173400	57513451	1850	1850	1850	1850	0
120	20240104	173300	57513451	1850	1850	1850	1850	0
121	20240104	173200	57513451	1850	1850	1850	1850	0
122	20240104	173100	57513451	1850	1850	1850	1850	264
123	20240104	173000	57513451	1850	1850	1850	1850	0
124	20240104	172900	57513451	1850	1850	1850	1850	0
125	20240104	172800	57513451	1850	1850	1850	1850	0
126	20240104	172700	57513451	1850	1850	1850	1850	0
127	20240104	172600	57513451	1850	1850	1850	1850	0
128	20240104	172500	57513451	1850	1850	1850	1850	0
129	20240104	172400	57513451	1850	1850	1850	1850	0
130	20240104	172300	57513451	1850	1850	1850	1850	0
131	20240104	172200	57513451	1850	1850	1850	1850	0
132	20240104	172100	57513451	1850	1850	1850	1850	0
133	20240104	172000	57513451	1850	1850	1850	1850	0
134	20240104	171900	57513451	1850	1850	1850	1850	0
135	20240104	171800	57513451	1850	1850	1850	1850	0
136	20240104	171700	57513451	1850	1850	1850	1850	0
137	20240104	171600	57513451	1850	1850	1850	1850	0
138	20240104	171500	57513451	1850	1850	1850	1850	0
139	20240104	171400	57513451	1850	1850	1850	1850	0
140	20240104	171300	57513451	1850	1850	1850	1850	0
141	20240104	171200	57513451	1850	1850	1850	1850	0
142	20240104	171100	57513451	1850	1850	1850	1850	0
143	20240104	171000	57513451	1850	1850	1850	1850	0
144	20240104	170900	57513451	1850	1850	1850	1850	0
145	20240104	170800	57513451	1850	1850	1850	1850	0
146	20240104	170700	57513451	1850	1850	1850	1850	0
147	20240104	170600	57513451	1850	1850	1850	1850	0
148	20240104	170500	57513451	1850	1850	1850	1850	0
149	20240104	170400	57513451	1850	1850	1850	1850	0
150	20240104	170300	57513451	1850	1850	1850	1850	0
151	20240104	170200	57513451	1850	1850	1850	1850	0
152	20240104	170100	57513451	1850	1850	1850	1850	264
153	20240104	170000	57513451	1850	1850	1850	1850	0
154	20240104	165900	57513451	1850	1850	1850	1850	0
155	20240104	165800	57513451	1850	1850	1850	1850	0
156	20240104	165700	57513451	1850	1850	1850	1850	0
157	20240104	165600	57513451	1850	1850	1850	1850	0
158	20240104	165500	57513451	1850	1850	1850	1850	0
159	20240104	165400	57513451	1850	1850	1850	1850	0
160	20240104	165300	57513451	1850	1850	1850	1850	0
161	20240104	165200	57513451	1850	1850	1850	1850	0
162	20240104	165100	57513451	1850	1850	1850	1850	0
163	20240104	165000	57513451	1850	1850	1850	1850	0
164	20240104	164900	57513451	1850	1850	1850	1850	0
165	20240104	164800	57513451	1850	1850	1850	1850	0
166	20240104	164700	57513451	1850	1850	1850	1850	0
167	20240104	164600	57513451	1850	1850	1850	1850	0
168	20240104	164500	57513451	1850	1850	1850	1850	0
169	20240104	164400	57513451	1850	1850	1850	1850	0
170	20240104	164300	57513451	1850	1850	1850	1850	0
171	20240104	164200	57513451	1850	1850	1850	1850	0
172	20240104	164100	57513451	1850	1850	1850	1850	0
173	20240104	164000	57513451	1850	1850	1850	1850	0
174	20240104	163900	57513451	1850	1850	1850	1850	0
175	20240104	163800	57513451	1850	1850	1850	1850	0
176	20240104	163700	57513451	1850	1850	1850	1850	0
177	20240104	163600	57513451	1850	1850	1850	1850	0
178	20240104	163500	57513451	1850	1850	1850	1850	0
179	20240104	163400	57513451	1850	1850	1850	1850	0
180	20240104	163300	57513451	1850	1850	1850	1850	0
181	20240104	163200	57513451	1850	1850	1850	1850	0
182	20240104	163100	57513451	1850	1850	1850	1850	264
183	20240104	163000	57513451	1850	1850	1850	1850	0
184	20240104	162900	57513451	1850	1850	1850	1850	0
185	20240104	162800	57513451	1850	1850	1850	1850	0
186	20240104	162700	57513451	1850	1850	1850	1850	0
187	20240104	162600	57513451	1850	1850	1850	1850	0
188	20240104	162500	57513451	1850	1850	1850	1850	0
189	20240104	162400	57513451	1850	1850	1850	1850	0
190	20240104	162300	57513451	1850	1850	1850	1850	0
191	20240104	162200	57513451	1850	1850	1850	1850	0
192	20240104	162100	57513451	1850	1850	1850	1850	0
193	20240104	162000	57513451	1850	1850	1850	1850	0
194	20240104	161900	57513451	1850	1850	1850	1850	0
195	20240104	161800	57513451	1850	1850	1850	1850	0
196	20240104	161700	57513451	1850	1850	1850	1850	0
197	20240104	161600	57513451	1850	1850	1850	1850	0
198	20240104	161500	57513451	1850	1850	1850	1850	0
199	20240104	161400	57513451	1850	1850	1850	1850	0
200	20240104	161300	57513451	1850	1850	1850	1850	0
201	20240104	161200	57513451	1850	1850	1850	1850	0
202	20240104	161100	57513451	1850	1850	1850	1850	0
203	20240104	161000	57513451	1850	1850	1850	1850	0
204	20240104	160900	57513451	1850	1850	1850	1850	0
205	20240104	160800	57513451	1850	1850	1850	1850	0
206	20240104	160700	57513451	1850	1850	1850	1850	0
207	20240104	160600	57513451	1850	1850	1850	1850	0
208	20240104	160500	57513451	1850	1850	1850	1850	0
209	20240104	160400	57513451	1850	1850	1850	1850	0
210	20240104	160300	57513451	1850	1850	1850	1850	0
211	20240104	160200	57513451	1850	1850	1850	1850	0
212	20240104	160100	57513451	1850	1850	1850	1850	264
213	20240104	160000	57513451	1850	1850	1850	1850	0
214	20240104	155900	57513451	1850	1850	1850	1850	0
215	20240104	155800	57513451	1850	1850	1850	1850	0
216	20240104	155700	57513451	1850	1850	1850	1850	0
217	20240104	155600	57513451	1850	1850	1850	1850	0
218	20240104	155500	57513451	1850	1850	1850	1850	0
219	20240104	155400	57513451	1850	1850	1850	1850	0
220	20240104	155300	57513451	1850	1850	1850	1850	0
221	20240104	155200	57513451	1850	1850	1850	1850	0
222	20240104	155100	57513451	1850	1850	1850	1850	0
223	20240104	155000	57513451	1850	1850	1850	1850	0
224	20240104	154900	57513451	1850	1850	1850	1850	0
225	20240104	154800	57513451	1850	1850	1850	1850	0
226	20240104	154700	57513451	1850	1850	1850	1850	0
227	20240104	154600	57513451	1850	1850	1850	1850	0
228	20240104	154500	57513451	1850	1850	1850	1850	0
229	20240104	154400	57513451	1850	1850	1850	1850	0
230	20240104	154300	57513451	1850	1850	1850	1850	0
231	20240104	154200	57513451	1850	1850	1850	1850	0
232	20240104	154100	57513451	1850	1850	1850	1850	0
233	20240104	154000	57513451	1850	1850	1850	1850	0
234	20240104	153900	57513451	1850	1850	1850	1850	0
235	20240104	153800	57513451	1850	1850	1850	1850	0
236	20240104	153700	57513451	1850	1850	1850	1850	0
237	20240104	153600	57513451	1850	1850	1850	1850	0
238	20240104	153500	57513451	1850	1850	1850	1850	0
239	20240104	153400	57513451	1850	1850	1850	1850	0
240	20240104	153300	57513451	1850	1850	1850	1850	0
241	20240104	153200	57513451	1850	1850	1850	1850	0
242	20240104	153100	57513451	1850	1850	1850	1850	264
243	20240104	153000	57513451	1850	1850	1850	1850	264
244	20240104	152900	57025051	1855	1855	1855	1855	0
245	20240104	152800	57025051	1855	1855	1855	1855	0
246	20240104	152700	57025051	1855	1855	1855	1855	0
247	20240104	152600	57025051	1855	1855	1855	1855	0
248	20240104	152500	57025051	1855	1855	1855	1855	0
249	20240104	152400	57025051	1855	1855	1855	1855	0
250	20240104	152300	57025051	1855	1855	1855	1855	0
251	20240104	152200	57025051	1855	1855	1855	1855	0
252	20240104	152100	57025051	1855	1855	1855	1855	0
253	20240104	152000	57025051	1855	1855	1855	1855	0
254	20240104	151900	57025051	1855	1855	1855	1855	164
255	20240104	151800	56720831	1855	1855	1855	1855	2
256	20240104	151700	56717121	1855	1855	1855	1855	2
257	20240104	151600	56713411	1855	1849	1855	1849	19
258	20240104	151500	56678268	1855	1855	1855	1855	3
259	20240104	151400	56672703	1855	1855	1855	1855	2
260	20240104	151300	56668993	1855	1855	1855	1855	2
261	20240104	151200	56665283	1855	1855	1855	1855	2
262	20240104	151100	56661573	1855	1855	1855	1855	2
263	20240104	151000	56657863	1855	1855	1855	1855	3
264	20240104	150900	56652298	1856	1856	1856	1856	2
265	20240104	150800	56648586	1855	1855	1855	1855	2
266	20240104	150700	56644876	1855	1855	1855	1855	2
267	20240104	150600	56641166	1855	1855	1855	1855	2
268	20240104	150500	56637456	1850	1850	1850	1850	3
269	20240104	150400	56631906	1850	1850	1850	1850	8
270	20240104	150300	56617106	1850	1850	1850	1850	2
271	20240104	150200	56613406	1850	1850	1850	1850	2
272	20240104	150100	56609706	1850	1850	1850	1850	2
273	20240104	150000	56606006	1851	1851	1851	1851	3
274	20240104	145900	56600453	1851	1851	1851	1851	2
275	20240104	145800	56596751	1851	1851	1851	1851	2
276	20240104	145700	56593049	1851	1851	1851	1851	2
277	20240104	145600	56589347	1851	1851	1851	1851	2
278	20240104	145500	56585645	1851	1851	1851	1851	3
279	20240104	145400	56580092	1851	1851	1851	1851	2
280	20240104	145300	56576390	1851	1851	1851	1851	2
281	20240104	145200	56572688	1851	1851	1851	1851	2
282	20240104	145100	56568986	1851	1851	1851	1851	2
283	20240104	145000	56565284	1851	1851	1851	1851	3
284	20240104	144900	56559731	1851	1851	1851	1851	2
285	20240104	144800	56556029	1851	1851	1851	1851	2
286	20240104	144700	56552327	1851	1851	1851	1851	2
287	20240104	144600	56548625	1851	1851	1851	1851	2
288	20240104	144500	56544923	1852	1852	1852	1852	3
289	20240104	144400	56539367	1852	1852	1852	1852	2
290	20240104	144300	56535663	1853	1853	1853	1853	2
291	20240104	144200	56531957	1853	1853	1853	1853	2
292	20240104	144100	56528251	1853	1853	1853	1853	2
293	20240104	144000	56524545	1854	1853	1854	1853	7
294	20240104	143900	56511568	1853	1852	1853	1842	255
295	20240104	143800	56040128	1853	1852	1853	1852	71
296	20240104	143700	55908634	1852	1852	1852	1852	2
297	20240104	143600	55904930	1853	1853	1853	1853	2
298	20240104	143500	55901224	1853	1853	1853	1853	3
299	20240104	143400	55895665	1853	1852	1853	1852	12
300	20240104	143300	55873440	1852	1852	1852	1852	2
301	20240104	143200	55869736	1852	1852	1852	1852	2
302	20240104	143100	55866032	1852	1852	1852	1852	2
303	20240104	143000	55862328	1852	1852	1852	1852	17
304	20240104	142900	55830844	1852	1852	1852	1852	2
305	20240104	142800	55827140	1853	1853	1853	1853	2
306	20240104	142700	55823434	1853	1853	1853	1853	2
307	20240104	142600	55819728	1853	1853	1853	1853	2
308	20240104	142500	55816022	1853	1853	1853	1853	3
309	20240104	142400	55810463	1853	1853	1853	1853	2
310	20240104	142300	55806757	1853	1853	1853	1853	2
311	20240104	142200	55803051	1853	1853	1853	1853	16
312	20240104	142100	55773403	1853	1853	1853	1853	2
313	20240104	142000	55769697	1854	1854	1854	1854	7
314	20240104	141900	55756719	1854	1854	1854	1854	2
315	20240104	141800	55753011	1854	1854	1854	1854	2
316	20240104	141700	55749303	1854	1854	1854	1854	2
317	20240104	141600	55745595	1854	1854	1854	1854	2
318	20240104	141500	55741887	1855	1855	1855	1855	3
319	20240104	141400	55736322	1855	1855	1855	1855	16
320	20240104	141300	55706642	1855	1855	1855	1855	2
321	20240104	141200	55702932	1855	1855	1855	1855	2
322	20240104	141100	55699222	1855	1855	1855	1855	2
323	20240104	141000	55695512	1856	1856	1856	1856	3
324	20240104	140900	55689944	1856	1856	1856	1856	2
325	20240104	140800	55686232	1856	1856	1856	1856	2
326	20240104	140700	55682520	1856	1856	1856	1856	2
327	20240104	140600	55678808	1856	1856	1856	1856	16
328	20240104	140500	55649112	1857	1857	1857	1857	3
329	20240104	140400	55643541	1857	1857	1857	1857	2
330	20240104	140300	55639827	1857	1857	1857	1857	2
331	20240104	140200	55636113	1858	1858	1858	1858	2
332	20240104	140100	55632397	1856	1856	1856	1856	3
333	20240104	140000	55626829	1857	1857	1857	1857	6
334	20240104	135900	55615687	1857	1857	1857	1857	2
335	20240104	135800	55611973	1857	1857	1857	1857	36
336	20240104	135700	55545121	1857	1857	1857	1857	2
337	20240104	135600	55541407	1857	1857	1857	1857	3
338	20240104	135500	55535836	1858	1858	1858	1858	52
339	20240104	135400	55439220	1858	1857	1858	1857	32
340	20240104	135300	55379777	1857	1857	1857	1857	2
341	20240104	135200	55376063	1858	1849	1858	1849	492
342	20240104	135100	54463139	1849	1849	1849	1849	3
343	20240104	135000	54457592	1849	1849	1849	1849	16
344	20240104	134900	54428008	1849	1849	1849	1849	2
345	20240104	134800	54424310	1849	1849	1849	1849	2
346	20240104	134700	54420612	1850	1850	1850	1850	2
347	20240104	134600	54416912	1850	1850	1850	1850	3
348	20240104	134500	54411362	1850	1850	1850	1850	2
349	20240104	134400	54407662	1851	1851	1851	1851	22
350	20240104	134300	54366940	1851	1851	1851	1851	2
351	20240104	134200	54363238	1851	1851	1851	1851	16
352	20240104	134100	54333622	1851	1849	1851	1849	53
353	20240104	134000	54235529	1849	1849	1849	1849	6
354	20240104	133900	54224435	1849	1849	1849	1849	2
355	20240104	133800	54220737	1849	1849	1849	1849	2
356	20240104	133700	54217039	1849	1849	1849	1849	2
357	20240104	133600	54213341	1849	1849	1849	1849	3
358	20240104	133500	54207794	1849	1849	1849	1849	2
359	20240104	133400	54204096	1849	1849	1849	1849	16
360	20240104	133300	54174512	1849	1849	1849	1849	2
361	20240104	133200	54170814	1849	1849	1849	1849	2
362	20240104	133100	54167116	1850	1850	1850	1850	3
363	20240104	133000	54161566	1851	1851	1851	1851	2
364	20240104	132900	54157864	1852	1852	1852	1852	2
365	20240104	132800	54154160	1854	1854	1854	1854	2
366	20240104	132700	54150452	1856	1848	1856	1840	2918
367	20240104	132600	48773893	1855	1855	1855	1855	18
368	20240104	132500	48740503	1855	1855	1855	1855	2
369	20240104	132400	48736793	1855	1855	1855	1855	2
370	20240104	132300	48733083	1855	1855	1855	1855	2
371	20240104	132200	48729373	1855	1855	1855	1855	2
372	20240104	132100	48725663	1855	1851	1855	1848	2003
373	20240104	132000	45020740	1855	1855	1855	1855	6
374	20240104	131900	45009610	1855	1853	1855	1853	81
375	20240104	131800	44859513	1855	1855	1855	1855	17
376	20240104	131700	44827978	1855	1855	1855	1855	2
377	20240104	131600	44824268	1855	1855	1855	1855	3
378	20240104	131500	44818703	1856	1856	1856	1856	2
379	20240104	131400	44814991	1856	1856	1856	1856	2
380	20240104	131300	44811279	1856	1856	1856	1856	2
381	20240104	131200	44807567	1856	1856	1856	1856	2
382	20240104	131100	44803855	1856	1854	1856	1854	168
383	20240104	131000	44492377	1857	1857	1857	1857	17
384	20240104	130900	44460808	1857	1857	1857	1857	2
385	20240104	130800	44457094	1855	1855	1855	1855	2
386	20240104	130700	44453384	1855	1855	1855	1855	92
387	20240104	130600	44282724	1855	1856	1856	1855	103
388	20240104	130500	44091559	1856	1856	1856	1856	2
389	20240104	130400	44087847	1856	1856	1856	1856	2
390	20240104	130300	44084135	1857	1857	1857	1857	2
391	20240104	130200	44080421	1858	1854	1858	1854	37
392	20240104	130100	44011755	1854	1854	1854	1854	3
393	20240104	130000	44006193	1854	1854	1854	1854	6
394	20240104	125900	43995069	1854	1852	1854	1852	58
395	20240104	125800	43887649	1853	1853	1853	1853	2
396	20240104	125700	43883943	1853	1853	1853	1853	2
397	20240104	125600	43880237	1853	1853	1853	1853	31
398	20240104	125500	43822794	1854	1854	1854	1854	2
399	20240104	125400	43819086	1854	1853	1854	1853	29
400	20240104	125300	43765347	1853	1853	1853	1853	12
401	20240104	125200	43743111	1853	1853	1853	1853	2
402	20240104	125100	43739405	1853	1853	1853	1853	53
403	20240104	125000	43641196	1853	1853	1853	1853	2
404	20240104	124900	43637490	1853	1853	1853	1853	2
405	20240104	124800	43633784	1853	1853	1853	1853	2
406	20240104	124700	43630078	1853	1853	1853	1853	3
407	20240104	124600	43624519	1853	1854	1854	1853	17
408	20240104	124500	43593003	1854	1854	1854	1854	2
409	20240104	124400	43589295	1854	1854	1854	1854	2
410	20240104	124300	43585587	1854	1854	1854	1854	2
411	20240104	124200	43581879	1854	1854	1854	1854	3
412	20240104	124100	43576317	1854	1854	1854	1854	2
413	20240104	124000	43572609	1854	1854	1854	1854	6
414	20240104	123900	43561485	1854	1854	1854	1854	2
415	20240104	123800	43557777	1854	1854	1854	1854	2
416	20240104	123700	43554069	1855	1855	1855	1855	3
417	20240104	123600	43548504	1855	1855	1855	1855	2
418	20240104	123500	43544794	1855	1855	1855	1855	2
419	20240104	123400	43541084	1855	1855	1855	1855	2
420	20240104	123300	43537374	1855	1855	1855	1855	2
421	20240104	123200	43533664	1855	1855	1855	1855	3
422	20240104	123100	43528099	1855	1855	1855	1855	2
423	20240104	123000	43524389	1855	1855	1855	1855	2
424	20240104	122900	43520679	1855	1855	1855	1855	2
425	20240104	122800	43516969	1855	1855	1855	1855	2
426	20240104	122700	43513259	1855	1855	1855	1855	3
427	20240104	122600	43507694	1855	1855	1855	1855	2
428	20240104	122500	43503984	1856	1856	1856	1856	2
429	20240104	122400	43500272	1856	1856	1856	1856	2
430	20240104	122300	43496560	1856	1856	1856	1856	2
431	20240104	122200	43492848	1856	1856	1856	1856	3
432	20240104	122100	43487280	1856	1856	1856	1856	2
433	20240104	122000	43483568	1857	1857	1857	1857	7
434	20240104	121900	43470569	1857	1857	1857	1857	2
435	20240104	121800	43466855	1857	1857	1857	1857	2
436	20240104	121700	43463141	1857	1857	1857	1857	3
437	20240104	121600	43457570	1857	1857	1857	1857	102
438	20240104	121500	43268156	1858	1858	1858	1858	2
439	20240104	121400	43264440	1858	1858	1858	1858	2
440	20240104	121300	43260724	1858	1851	1858	1851	102
441	20240104	121200	43071607	1851	1851	1851	1851	3
442	20240104	121100	43066054	1851	1850	1851	1850	38
443	20240104	121000	42995752	1851	1851	1851	1851	2
444	20240104	120900	42992050	1851	1850	1851	1850	104
445	20240104	120800	42799648	1850	1850	1850	1850	2
446	20240104	120700	42795948	1850	1851	1858	1850	236
447	20240104	120600	42359008	1852	1852	1852	1852	2
448	20240104	120500	42355304	1852	1850	1852	1850	69
449	20240104	120400	42227650	1852	1852	1852	1852	32
450	20240104	120300	42168386	1852	1852	1852	1852	2
451	20240104	120200	42164682	1852	1852	1852	1852	3
452	20240104	120100	42159126	1851	1850	1851	1849	172
453	20240104	120000	41841039	1851	1852	1852	1851	7
454	20240104	115900	41828077	1852	1852	1852	1852	2
455	20240104	115800	41824373	1852	1852	1852	1852	2
456	20240104	115700	41820669	1852	1852	1852	1852	3
457	20240104	115600	41815113	1852	1852	1852	1852	2
458	20240104	115500	41811409	1852	1852	1852	1852	2
459	20240104	115400	41807705	1852	1850	1852	1850	7
460	20240104	115300	41794751	1850	1850	1850	1850	32
461	20240104	115200	41735551	1850	1850	1850	1850	53
462	20240104	115100	41637501	1850	1850	1850	1850	2
463	20240104	115000	41633801	1850	1850	1850	1850	2
464	20240104	114900	41630101	1850	1850	1850	1850	52
465	20240104	114800	41533901	1850	1850	1850	1850	2
466	20240104	114700	41530201	1850	1850	1850	1850	3
467	20240104	114600	41524651	1850	1849	1850	1849	37
468	20240104	114500	41456236	1850	1850	1850	1850	2
469	20240104	114400	41452536	1850	1850	1850	1850	2
470	20240104	114300	41448836	1850	1850	1850	1850	2
471	20240104	114200	41445136	1850	1850	1850	1850	3
472	20240104	114100	41439586	1850	1849	1850	1849	37
473	20240104	114000	41371171	1850	1850	1850	1850	7
474	20240104	113900	41358221	1850	1850	1850	1850	2
475	20240104	113800	41354521	1850	1850	1850	1850	8
476	20240104	113700	41339721	1850	1850	1850	1850	17
477	20240104	113600	41308271	1850	1850	1850	1850	2
478	20240104	113500	41304571	1851	1851	1851	1849	1038
479	20240104	113400	39383305	1851	1852	1852	1850	615
480	20240104	113300	38245144	1852	1852	1852	1852	2
481	20240104	113200	38241440	1852	1852	1852	1852	3
482	20240104	113100	38235884	1852	1851	1852	1851	38
483	20240104	113000	38165544	1852	1852	1852	1852	2
484	20240104	112900	38161840	1852	1851	1852	1851	38
485	20240104	112800	38091500	1852	1852	1852	1852	3
486	20240104	112700	38085944	1852	1852	1852	1852	52
487	20240104	112600	37989640	1852	1852	1852	1852	1002
488	20240104	112500	36133936	1852	1852	1852	1852	2
489	20240104	112400	36130232	1852	1851	1852	1851	74
490	20240104	112300	35993256	1852	1852	1852	1852	3
491	20240104	112200	35987700	1852	1852	1852	1852	2
492	20240104	112100	35983996	1852	1852	1852	1852	32
493	20240104	112000	35924732	1852	1852	1852	1852	7
494	20240104	111900	35911768	1852	1852	1852	1852	2
495	20240104	111800	35908064	1852	1852	1852	1852	3
496	20240104	111700	35902508	1852	1851	1852	1851	88
497	20240104	111600	35739618	1852	1852	1852	1852	2
498	20240104	111500	35735914	1852	1852	1852	1852	2
499	20240104	111400	35732210	1852	1852	1852	1852	2
500	20240104	111300	35728506	1852	1852	1852	1852	3
501	20240104	111200	35722950	1852	1852	1852	1852	2
502	20240104	111100	35719246	1852	1851	1852	1851	38
503	20240104	111000	35648906	1852	1852	1852	1852	2
504	20240104	110900	35645202	1852	1852	1852	1852	2
505	20240104	110800	35641498	1852	1852	1852	1852	117
506	20240104	110700	35424814	1852	1852	1852	1852	32
507	20240104	110600	35365550	1853	1853	1853	1853	2
508	20240104	110500	35361844	1854	1854	1854	1854	2
509	20240104	110400	35358136	1854	1854	1854	1854	2
510	20240104	110300	35354428	1854	1854	1854	1854	3
511	20240104	110200	35348866	1854	1854	1854	1854	2
512	20240104	110100	35345158	1854	1854	1854	1851	200
513	20240104	110000	34974676	1854	1854	1854	1854	7
514	20240104	105900	34961698	1854	1854	1854	1854	2
515	20240104	105800	34957990	1854	1854	1854	1854	3
516	20240104	105700	34952428	1854	1853	1854	1852	39
517	20240104	105600	34880189	1854	1854	1854	1854	2
518	20240104	105500	34876481	1855	1855	1855	1855	2
519	20240104	105400	34872771	1855	1855	1855	1855	2
520	20240104	105300	34869061	1855	1855	1855	1855	3
521	20240104	105200	34863496	1855	1855	1855	1855	2
522	20240104	105100	34859786	1855	1853	1855	1853	8
523	20240104	105000	34844958	1857	1858	1858	1854	494
524	20240104	104900	33927162	1858	1858	1858	1858	1
525	20240104	104800	33925304	1858	1858	1858	1858	2
526	20240104	104700	33921588	1858	1858	1858	1858	1
527	20240104	104600	33919730	1858	1858	1858	1858	1
528	20240104	104500	33917872	1858	1858	1858	1858	4
529	20240104	104400	33910440	1858	1858	1858	1858	1
530	20240104	104300	33908582	1859	1859	1859	1859	44
531	20240104	104200	33826786	1859	1859	1859	1859	1
532	20240104	104100	33824927	1859	1859	1859	1859	1
533	20240104	104000	33823068	1859	1862	1862	1859	6
534	20240104	103900	33811899	1859	1859	1859	1859	2
535	20240104	103800	33808181	1859	1859	1859	1859	0
536	20240104	103700	33808181	1859	1859	1859	1859	2
537	20240104	103600	33804463	1859	1859	1859	1859	47
538	20240104	103500	33717090	1859	1859	1859	1859	9
539	20240104	103400	33700359	1860	1860	1860	1860	1
540	20240104	103300	33698499	1859	1859	1859	1859	1
541	20240104	103200	33696640	1859	1859	1859	1859	1
542	20240104	103100	33694781	1859	1859	1859	1859	4
543	20240104	103000	33687345	1859	1859	1859	1859	1
544	20240104	102900	33685486	1859	1859	1859	1859	1
545	20240104	102800	33683627	1859	1859	1859	1859	1
546	20240104	102700	33681768	1859	1859	1859	1859	1
547	20240104	102600	33679909	1859	1859	1859	1859	2
548	20240104	102500	33676191	1859	1859	1859	1859	1
549	20240104	102400	33674332	1859	1859	1859	1859	1
550	20240104	102300	33672473	1859	1859	1859	1859	1
551	20240104	102200	33670614	1859	1859	1859	1859	1
552	20240104	102100	33668755	1859	1859	1859	1859	1
553	20240104	102000	33666896	1859	1862	1862	1859	6
554	20240104	101900	33655727	1859	1859	1859	1859	2
555	20240104	101800	33652009	1859	1859	1859	1859	0
556	20240104	101700	33652009	1859	1859	1859	1859	1
557	20240104	101600	33650150	1859	1859	1859	1859	2
558	20240104	101500	33646432	1859	1859	1859	1859	1
559	20240104	101400	33644573	1859	1859	1859	1859	1
560	20240104	101300	33642714	1859	1859	1859	1859	1
561	20240104	101200	33640855	1859	1859	1859	1859	1
562	20240104	101100	33638996	1859	1859	1859	1859	1
563	20240104	101000	33637137	1859	1859	1859	1859	1
564	20240104	100900	33635278	1859	1859	1859	1859	1
565	20240104	100800	33633419	1859	1859	1859	1859	1
566	20240104	100700	33631560	1858	1858	1858	1858	1
567	20240104	100600	33629702	1858	1858	1858	1858	1
568	20240104	100500	33627844	1858	1858	1858	1858	2
569	20240104	100400	33624128	1858	1858	1858	1858	6
570	20240104	100300	33612980	1858	1858	1858	1858	369
571	20240104	100200	32927378	1860	1860	1860	1860	529
572	20240104	100100	31943438	1860	1860	1860	1860	1
573	20240104	100000	31941578	1860	1862	1862	1860	6
574	20240104	095900	31930408	1860	1860	1860	1860	2
575	20240104	095800	31926688	1860	1860	1860	1860	0
576	20240104	095700	31926688	1860	1860	1860	1860	1
577	20240104	095600	31924828	1860	1860	1860	1860	1
578	20240104	095500	31922968	1860	1869	1870	1860	3
579	20240104	095400	31917369	1869	1869	1869	1869	460
580	20240104	095300	31057629	1869	1858	1869	1858	2
581	20240104	095200	31053902	1858	1858	1858	1858	1
582	20240104	095100	31052044	1858	1858	1858	1858	1
583	20240104	095000	31050186	1858	1858	1858	1858	1
584	20240104	094900	31048328	1858	1858	1858	1858	279
585	20240104	094800	30529946	1858	1858	1858	1858	1
586	20240104	094700	30528088	1858	1858	1858	1858	12
587	20240104	094600	30505792	1858	1870	1870	1858	11
588	20240104	094500	30485234	1858	1870	1870	1858	11
589	20240104	094400	30464676	1858	1858	1858	1858	1
590	20240104	094300	30462818	1858	1858	1858	1858	2
591	20240104	094200	30459102	1858	1858	1858	1858	1
592	20240104	094100	30457244	1858	1858	1858	1858	1
593	20240104	094000	30455386	1858	1870	1870	1858	6
594	20240104	093900	30444178	1858	1858	1858	1858	2
595	20240104	093800	30440462	1870	1870	1870	1870	1
596	20240104	093700	30438592	1858	1870	1870	1858	102
597	20240104	093600	30247864	1858	1865	1870	1858	67
598	20240104	093500	30122751	1858	1858	1858	1858	224
599	20240104	093400	29706559	1858	1858	1858	1858	278
600	20240104	093300	29190035	1858	1858	1864	1858	1011
601	20240104	093200	27311553	1858	1858	1858	1858	2
602	20240104	093100	27307837	1858	1858	1858	1858	1
603	20240104	093000	27305979	1860	1858	1860	1858	6
604	20240104	092900	27294821	1858	1858	1858	1858	1
605	20240104	092800	27292963	1858	1858	1858	1858	1
606	20240104	092700	27291105	1858	1858	1858	1858	1
607	20240104	092600	27289247	1858	1858	1858	1858	355
608	20240104	092500	26629657	1858	1858	1858	1858	1
609	20240104	092400	26627799	1858	1858	1858	1858	1
610	20240104	092300	26625941	1858	1858	1858	1858	1
611	20240104	092200	26624083	1858	1858	1858	1858	1
612	20240104	092100	26622225	1858	1858	1858	1858	2
613	20240104	092000	26618509	1858	1860	1860	1858	6
614	20240104	091900	26607351	1858	1858	1858	1850	689
615	20240104	091800	25328080	1860	1860	1860	1860	120
616	20240104	091700	25104880	1858	1858	1858	1858	1
617	20240104	091600	25103022	1858	1858	1858	1858	1
618	20240104	091500	25101164	1858	1858	1858	1858	275
619	20240104	091400	24590214	1858	1858	1858	1858	3
620	20240104	091300	24584640	1858	1857	1858	1855	20
621	20240104	091200	24547516	1858	1858	1858	1858	2
622	20240104	091100	24543800	1858	1858	1858	1858	20
623	20240104	091000	24506640	1858	1861	1861	1858	49
624	20240104	090900	24415475	1861	1867	1867	1861	3378
625	20240104	090800	18108755	1867	1866	1867	1866	11
626	20240104	090700	18088223	1861	1861	1861	1861	1
627	20240104	090600	18086362	1861	1861	1861	1861	1
628	20240104	090500	18084501	1861	1858	1875	1858	1214
629	20240104	090400	15810999	1858	1858	1858	1858	3
630	20240104	090300	15805425	1858	1858	1858	1858	2
631	20240104	090200	15801709	1858	1852	1858	1852	100
632	20240104	090100	15616497	1858	1865	1865	1858	3052
633	20240104	090000	9945874	1858	1858	1858	1858	5094