KissMeData/048830/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193100	89188848	1861	1861	1861	1861	991
3	20240108	193000	89188848	1861	1861	1861	1861	0
4	20240108	192900	89188848	1861	1861	1861	1861	0
5	20240108	192800	89188848	1861	1861	1861	1861	0
6	20240108	192700	89188848	1861	1861	1861	1861	0
7	20240108	192600	89188848	1861	1861	1861	1861	0
8	20240108	192500	89188848	1861	1861	1861	1861	0
9	20240108	192400	89188848	1861	1861	1861	1861	0
10	20240108	192300	89188848	1861	1861	1861	1861	0
11	20240108	192200	89188848	1861	1861	1861	1861	0
12	20240108	192100	89188848	1861	1861	1861	1861	0
13	20240108	192000	89188848	1861	1861	1861	1861	0
14	20240108	191900	89188848	1861	1861	1861	1861	0
15	20240108	191800	89188848	1861	1861	1861	1861	0
16	20240108	191700	89188848	1861	1861	1861	1861	0
17	20240108	191600	89188848	1861	1861	1861	1861	0
18	20240108	191500	89188848	1861	1861	1861	1861	0
19	20240108	191400	89188848	1861	1861	1861	1861	0
20	20240108	191300	89188848	1861	1861	1861	1861	0
21	20240108	191200	89188848	1861	1861	1861	1861	0
22	20240108	191100	89188848	1861	1861	1861	1861	0
23	20240108	191000	89188848	1861	1861	1861	1861	0
24	20240108	190900	89188848	1861	1861	1861	1861	0
25	20240108	190800	89188848	1861	1861	1861	1861	0
26	20240108	190700	89188848	1861	1861	1861	1861	0
27	20240108	190600	89188848	1861	1861	1861	1861	0
28	20240108	190500	89188848	1861	1861	1861	1861	0
29	20240108	190400	89188848	1861	1861	1861	1861	0
30	20240108	190300	89188848	1861	1861	1861	1861	0
31	20240108	190200	89188848	1861	1861	1861	1861	0
32	20240108	190100	89188848	1861	1861	1861	1861	991
33	20240108	190000	89188848	1861	1861	1861	1861	0
34	20240108	185900	89188848	1861	1861	1861	1861	0
35	20240108	185800	89188848	1861	1861	1861	1861	0
36	20240108	185700	89188848	1861	1861	1861	1861	0
37	20240108	185600	89188848	1861	1861	1861	1861	0
38	20240108	185500	89188848	1861	1861	1861	1861	0
39	20240108	185400	89188848	1861	1861	1861	1861	0
40	20240108	185300	89188848	1861	1861	1861	1861	0
41	20240108	185200	89188848	1861	1861	1861	1861	0
42	20240108	185100	89188848	1861	1861	1861	1861	0
43	20240108	185000	89188848	1861	1861	1861	1861	0
44	20240108	184900	89188848	1861	1861	1861	1861	0
45	20240108	184800	89188848	1861	1861	1861	1861	0
46	20240108	184700	89188848	1861	1861	1861	1861	0
47	20240108	184600	89188848	1861	1861	1861	1861	0
48	20240108	184500	89188848	1861	1861	1861	1861	0
49	20240108	184400	89188848	1861	1861	1861	1861	0
50	20240108	184300	89188848	1861	1861	1861	1861	0
51	20240108	184200	89188848	1861	1861	1861	1861	0
52	20240108	184100	89188848	1861	1861	1861	1861	0
53	20240108	184000	89188848	1861	1861	1861	1861	0
54	20240108	183900	89188848	1861	1861	1861	1861	0
55	20240108	183800	89188848	1861	1861	1861	1861	0
56	20240108	183700	89188848	1861	1861	1861	1861	0
57	20240108	183600	89188848	1861	1861	1861	1861	0
58	20240108	183500	89188848	1861	1861	1861	1861	0
59	20240108	183400	89188848	1861	1861	1861	1861	0
60	20240108	183300	89188848	1861	1861	1861	1861	0
61	20240108	183200	89188848	1861	1861	1861	1861	0
62	20240108	183100	89188848	1861	1861	1861	1861	991
63	20240108	183000	89188848	1861	1861	1861	1861	0
64	20240108	182900	89188848	1861	1861	1861	1861	0
65	20240108	182800	89188848	1861	1861	1861	1861	0
66	20240108	182700	89188848	1861	1861	1861	1861	0
67	20240108	182600	89188848	1861	1861	1861	1861	0
68	20240108	182500	89188848	1861	1861	1861	1861	0
69	20240108	182400	89188848	1861	1861	1861	1861	0
70	20240108	182300	89188848	1861	1861	1861	1861	0
71	20240108	182200	89188848	1861	1861	1861	1861	0
72	20240108	182100	89188848	1861	1861	1861	1861	0
73	20240108	182000	89188848	1861	1861	1861	1861	0
74	20240108	181900	89188848	1861	1861	1861	1861	0
75	20240108	181800	89188848	1861	1861	1861	1861	0
76	20240108	181700	89188848	1861	1861	1861	1861	0
77	20240108	181600	89188848	1861	1861	1861	1861	0
78	20240108	181500	89188848	1861	1861	1861	1861	0
79	20240108	181400	89188848	1861	1861	1861	1861	0
80	20240108	181300	89188848	1861	1861	1861	1861	0
81	20240108	181200	89188848	1861	1861	1861	1861	0
82	20240108	181100	89188848	1861	1861	1861	1861	0
83	20240108	181000	89188848	1861	1861	1861	1861	0
84	20240108	180900	89188848	1861	1861	1861	1861	0
85	20240108	180800	89188848	1861	1861	1861	1861	0
86	20240108	180700	89188848	1861	1861	1861	1861	0
87	20240108	180600	89188848	1861	1861	1861	1861	0
88	20240108	180500	89188848	1861	1861	1861	1861	0
89	20240108	180400	89188848	1861	1861	1861	1861	0
90	20240108	180300	89188848	1861	1861	1861	1861	0
91	20240108	180200	89188848	1861	1861	1861	1861	0
92	20240108	180100	89188848	1861	1861	1861	1861	991
93	20240108	180000	89188848	1861	1861	1861	1861	0
94	20240108	175900	89188848	1861	1861	1861	1861	0
95	20240108	175800	89188848	1861	1861	1861	1861	0
96	20240108	175700	89188848	1861	1861	1861	1861	0
97	20240108	175600	89188848	1861	1861	1861	1861	0
98	20240108	175500	89188848	1861	1861	1861	1861	0
99	20240108	175400	89188848	1861	1861	1861	1861	0
100	20240108	175300	89188848	1861	1861	1861	1861	0
101	20240108	175200	89188848	1861	1861	1861	1861	0
102	20240108	175100	89188848	1861	1861	1861	1861	0
103	20240108	175000	89188848	1861	1861	1861	1861	0
104	20240108	174900	89188848	1861	1861	1861	1861	0
105	20240108	174800	89188848	1861	1861	1861	1861	0
106	20240108	174700	89188848	1861	1861	1861	1861	0
107	20240108	174600	89188848	1861	1861	1861	1861	0
108	20240108	174500	89188848	1861	1861	1861	1861	0
109	20240108	174400	89188848	1861	1861	1861	1861	0
110	20240108	174300	89188848	1861	1861	1861	1861	0
111	20240108	174200	89188848	1861	1861	1861	1861	0
112	20240108	174100	89188848	1861	1861	1861	1861	0
113	20240108	174000	89188848	1861	1861	1861	1861	0
114	20240108	173900	89188848	1861	1861	1861	1861	0
115	20240108	173800	89188848	1861	1861	1861	1861	0
116	20240108	173700	89188848	1861	1861	1861	1861	0
117	20240108	173600	89188848	1861	1861	1861	1861	0
118	20240108	173500	89188848	1861	1861	1861	1861	0
119	20240108	173400	89188848	1861	1861	1861	1861	0
120	20240108	173300	89188848	1861	1861	1861	1861	0
121	20240108	173200	89188848	1861	1861	1861	1861	0
122	20240108	173100	89188848	1861	1861	1861	1861	991
123	20240108	173000	89188848	1861	1861	1861	1861	0
124	20240108	172900	89188848	1861	1861	1861	1861	0
125	20240108	172800	89188848	1861	1861	1861	1861	0
126	20240108	172700	89188848	1861	1861	1861	1861	0
127	20240108	172600	89188848	1861	1861	1861	1861	0
128	20240108	172500	89188848	1861	1861	1861	1861	0
129	20240108	172400	89188848	1861	1861	1861	1861	0
130	20240108	172300	89188848	1861	1861	1861	1861	0
131	20240108	172200	89188848	1861	1861	1861	1861	0
132	20240108	172100	89188848	1861	1861	1861	1861	0
133	20240108	172000	89188848	1861	1861	1861	1861	0
134	20240108	171900	89188848	1861	1861	1861	1861	0
135	20240108	171800	89188848	1861	1861	1861	1861	0
136	20240108	171700	89188848	1861	1861	1861	1861	0
137	20240108	171600	89188848	1861	1861	1861	1861	0
138	20240108	171500	89188848	1861	1861	1861	1861	0
139	20240108	171400	89188848	1861	1861	1861	1861	0
140	20240108	171300	89188848	1861	1861	1861	1861	0
141	20240108	171200	89188848	1861	1861	1861	1861	0
142	20240108	171100	89188848	1861	1861	1861	1861	0
143	20240108	171000	89188848	1861	1861	1861	1861	0
144	20240108	170900	89188848	1861	1861	1861	1861	0
145	20240108	170800	89188848	1861	1861	1861	1861	0
146	20240108	170700	89188848	1861	1861	1861	1861	0
147	20240108	170600	89188848	1861	1861	1861	1861	0
148	20240108	170500	89188848	1861	1861	1861	1861	0
149	20240108	170400	89188848	1861	1861	1861	1861	0
150	20240108	170300	89188848	1861	1861	1861	1861	0
151	20240108	170200	89188848	1861	1861	1861	1861	0
152	20240108	170100	89188848	1861	1861	1861	1861	991
153	20240108	170000	89188848	1861	1861	1861	1861	0
154	20240108	165900	89188848	1861	1861	1861	1861	0
155	20240108	165800	89188848	1861	1861	1861	1861	0
156	20240108	165700	89188848	1861	1861	1861	1861	0
157	20240108	165600	89188848	1861	1861	1861	1861	0
158	20240108	165500	89188848	1861	1861	1861	1861	0
159	20240108	165400	89188848	1861	1861	1861	1861	0
160	20240108	165300	89188848	1861	1861	1861	1861	0
161	20240108	165200	89188848	1861	1861	1861	1861	0
162	20240108	165100	89188848	1861	1861	1861	1861	0
163	20240108	165000	89188848	1861	1861	1861	1861	0
164	20240108	164900	89188848	1861	1861	1861	1861	0
165	20240108	164800	89188848	1861	1861	1861	1861	0
166	20240108	164700	89188848	1861	1861	1861	1861	0
167	20240108	164600	89188848	1861	1861	1861	1861	0
168	20240108	164500	89188848	1861	1861	1861	1861	0
169	20240108	164400	89188848	1861	1861	1861	1861	0
170	20240108	164300	89188848	1861	1861	1861	1861	0
171	20240108	164200	89188848	1861	1861	1861	1861	0
172	20240108	164100	89188848	1861	1861	1861	1861	0
173	20240108	164000	89188848	1861	1861	1861	1861	0
174	20240108	163900	89188848	1861	1861	1861	1861	0
175	20240108	163800	89188848	1861	1861	1861	1861	0
176	20240108	163700	89188848	1861	1861	1861	1861	0
177	20240108	163600	89188848	1861	1861	1861	1861	0
178	20240108	163500	89188848	1861	1861	1861	1861	0
179	20240108	163400	89188848	1861	1861	1861	1861	0
180	20240108	163300	89188848	1861	1861	1861	1861	0
181	20240108	163200	89188848	1861	1861	1861	1861	0
182	20240108	163100	89188848	1861	1861	1861	1861	991
183	20240108	163000	89188848	1861	1861	1861	1861	0
184	20240108	162900	89188848	1861	1861	1861	1861	0
185	20240108	162800	89188848	1861	1861	1861	1861	0
186	20240108	162700	89188848	1861	1861	1861	1861	0
187	20240108	162600	89188848	1861	1861	1861	1861	0
188	20240108	162500	89188848	1861	1861	1861	1861	0
189	20240108	162400	89188848	1861	1861	1861	1861	0
190	20240108	162300	89188848	1861	1861	1861	1861	0
191	20240108	162200	89188848	1861	1861	1861	1861	0
192	20240108	162100	89188848	1861	1861	1861	1861	0
193	20240108	162000	89188848	1861	1861	1861	1861	0
194	20240108	161900	89188848	1861	1861	1861	1861	0
195	20240108	161800	89188848	1861	1861	1861	1861	0
196	20240108	161700	89188848	1861	1861	1861	1861	0
197	20240108	161600	89188848	1861	1861	1861	1861	0
198	20240108	161500	89188848	1861	1861	1861	1861	0
199	20240108	161400	89188848	1861	1861	1861	1861	0
200	20240108	161300	89188848	1861	1861	1861	1861	0
201	20240108	161200	89188848	1861	1861	1861	1861	0
202	20240108	161100	89188848	1861	1861	1861	1861	0
203	20240108	161000	89188848	1861	1861	1861	1861	0
204	20240108	160900	89188848	1861	1861	1861	1861	0
205	20240108	160800	89188848	1861	1861	1861	1861	0
206	20240108	160700	89188848	1861	1861	1861	1861	0
207	20240108	160600	89188848	1861	1861	1861	1861	0
208	20240108	160500	89188848	1861	1861	1861	1861	0
209	20240108	160400	89188848	1861	1861	1861	1861	0
210	20240108	160300	89188848	1861	1861	1861	1861	0
211	20240108	160200	89188848	1861	1861	1861	1861	0
212	20240108	160100	89188848	1861	1861	1861	1861	991
213	20240108	160000	89188848	1861	1861	1861	1861	0
214	20240108	155900	89188848	1861	1861	1861	1861	0
215	20240108	155800	89188848	1861	1861	1861	1861	0
216	20240108	155700	89188848	1861	1861	1861	1861	0
217	20240108	155600	89188848	1861	1861	1861	1861	0
218	20240108	155500	89188848	1861	1861	1861	1861	0
219	20240108	155400	89188848	1861	1861	1861	1861	0
220	20240108	155300	89188848	1861	1861	1861	1861	0
221	20240108	155200	89188848	1861	1861	1861	1861	0
222	20240108	155100	89188848	1861	1861	1861	1861	0
223	20240108	155000	89188848	1861	1861	1861	1861	0
224	20240108	154900	89188848	1861	1861	1861	1861	0
225	20240108	154800	89188848	1861	1861	1861	1861	0
226	20240108	154700	89188848	1861	1861	1861	1861	0
227	20240108	154600	89188848	1861	1861	1861	1861	0
228	20240108	154500	89188848	1861	1861	1861	1861	0
229	20240108	154400	89188848	1861	1861	1861	1861	0
230	20240108	154300	89188848	1861	1861	1861	1861	0
231	20240108	154200	89188848	1861	1861	1861	1861	0
232	20240108	154100	89188848	1861	1861	1861	1861	0
233	20240108	154000	89188848	1861	1861	1861	1861	0
234	20240108	153900	89188848	1861	1861	1861	1861	0
235	20240108	153800	89188848	1861	1861	1861	1861	0
236	20240108	153700	89188848	1861	1861	1861	1861	0
237	20240108	153600	89188848	1861	1861	1861	1861	0
238	20240108	153500	89188848	1861	1861	1861	1861	0
239	20240108	153400	89188848	1861	1861	1861	1861	0
240	20240108	153300	89188848	1861	1861	1861	1861	0
241	20240108	153200	89188848	1861	1861	1861	1861	0
242	20240108	153100	89188848	1861	1861	1861	1861	991
243	20240108	153000	89188848	1861	1861	1861	1861	991
244	20240108	152900	87344597	1861	1861	1861	1861	0
245	20240108	152800	87344597	1861	1861	1861	1861	0
246	20240108	152700	87344597	1861	1861	1861	1861	0
247	20240108	152600	87344597	1861	1861	1861	1861	0
248	20240108	152500	87344597	1861	1861	1861	1861	0
249	20240108	152400	87344597	1861	1861	1861	1861	0
250	20240108	152300	87344597	1861	1861	1861	1861	0
251	20240108	152200	87344597	1861	1861	1861	1861	0
252	20240108	152100	87344597	1861	1861	1861	1861	0
253	20240108	152000	87344597	1861	1861	1861	1861	0
254	20240108	151900	87344597	1861	1861	1861	1861	0
255	20240108	151800	87344597	1861	1861	1861	1861	0
256	20240108	151700	87344597	1861	1861	1861	1861	1
257	20240108	151600	87342736	1852	1852	1852	1852	0
258	20240108	151500	87342736	1852	1860	1861	1852	4873
259	20240108	151400	78299967	1860	1860	1860	1860	21
260	20240108	151300	78260907	1860	1860	1860	1860	50
261	20240108	151200	78167907	1860	1860	1860	1859	30
262	20240108	151100	78112114	1860	1860	1860	1860	2
263	20240108	151000	78108394	1860	1860	1860	1860	0
264	20240108	150900	78108394	1860	1860	1860	1860	16
265	20240108	150800	78078634	1860	1860	1860	1860	0
266	20240108	150700	78078634	1860	1860	1860	1860	0
267	20240108	150600	78078634	1860	1860	1860	1860	1
268	20240108	150500	78076774	1857	1857	1857	1857	0
269	20240108	150400	78076774	1857	1857	1857	1857	0
270	20240108	150300	78076774	1857	1857	1857	1857	0
271	20240108	150200	78076774	1857	1857	1857	1857	1
272	20240108	150100	78074917	1856	1856	1856	1856	0
273	20240108	150000	78074917	1856	1856	1856	1856	0
274	20240108	145900	78074917	1856	1856	1856	1856	0
275	20240108	145800	78074917	1856	1856	1856	1856	0
276	20240108	145700	78074917	1856	1856	1856	1856	0
277	20240108	145600	78074917	1856	1856	1856	1856	1
278	20240108	145500	78073061	1860	1860	1860	1860	1
279	20240108	145400	78071201	1860	1859	1860	1859	16
280	20240108	145300	78041449	1860	1860	1860	1860	728
281	20240108	145200	76687369	1861	1861	1861	1861	0
282	20240108	145100	76687369	1861	1861	1861	1861	1
283	20240108	145000	76685508	1860	1860	1860	1860	1
284	20240108	144900	76683648	1861	1861	1861	1861	0
285	20240108	144800	76683648	1861	1861	1861	1861	16
286	20240108	144700	76653872	1861	1861	1861	1861	1
287	20240108	144600	76652011	1861	1861	1861	1861	0
288	20240108	144500	76652011	1861	1860	1861	1860	5
289	20240108	144400	76642710	1860	1860	1861	1860	1945
290	20240108	144300	73023301	1861	1861	1861	1861	0
291	20240108	144200	73023301	1861	1861	1861	1861	16
292	20240108	144100	72993525	1861	1861	1861	1861	0
293	20240108	144000	72993525	1861	1861	1861	1861	2
294	20240108	143900	72989803	1861	1861	1861	1861	1
295	20240108	143800	72987942	1860	1860	1860	1860	1
296	20240108	143700	72986082	1861	1861	1861	1861	1
297	20240108	143600	72984221	1861	1861	1861	1861	16
298	20240108	143500	72954445	1861	1861	1861	1861	0
299	20240108	143400	72954445	1861	1861	1861	1861	0
300	20240108	143300	72954445	1861	1861	1861	1861	1
301	20240108	143200	72952584	1860	1860	1860	1860	1
302	20240108	143100	72950724	1860	1860	1860	1860	0
303	20240108	143000	72950724	1860	1860	1860	1860	1378
304	20240108	142900	70387644	1860	1860	1860	1860	0
305	20240108	142800	70387644	1860	1860	1860	1860	0
306	20240108	142700	70387644	1860	1860	1860	1860	130
307	20240108	142600	70145844	1856	1856	1856	1856	1
308	20240108	142500	70143988	1860	1860	1860	1860	0
309	20240108	142400	70143988	1860	1860	1860	1860	16
310	20240108	142300	70114228	1860	1860	1860	1860	1
311	20240108	142200	70112368	1856	1856	1856	1856	0
312	20240108	142100	70112368	1856	1856	1856	1856	0
313	20240108	142000	70112368	1856	1860	1860	1856	3
314	20240108	141900	70106792	1860	1860	1860	1860	0
315	20240108	141800	70106792	1860	1859	1860	1859	201
316	20240108	141700	69733069	1859	1859	1859	1859	0
317	20240108	141600	69733069	1859	1859	1859	1859	0
318	20240108	141500	69733069	1859	1859	1859	1859	1
319	20240108	141400	69731210	1856	1856	1856	1856	1
320	20240108	141300	69729354	1859	1859	1859	1859	0
321	20240108	141200	69729354	1859	1859	1859	1859	16
322	20240108	141100	69699610	1859	1859	1859	1859	189
323	20240108	141000	69348259	1859	1859	1859	1859	0
324	20240108	140900	69348259	1859	1859	1859	1859	16
325	20240108	140800	69318515	1859	1856	1859	1856	2
326	20240108	140700	69314800	1856	1856	1856	1856	0
327	20240108	140600	69314800	1856	1856	1856	1856	0
328	20240108	140500	69314800	1856	1856	1856	1856	0
329	20240108	140400	69314800	1856	1856	1856	1856	0
330	20240108	140300	69314800	1856	1860	1860	1856	2016
331	20240108	140200	65572791	1860	1858	1860	1858	45
332	20240108	140100	65489093	1860	1860	1860	1860	0
333	20240108	140000	65489093	1860	1860	1860	1860	18
334	20240108	135900	65455613	1860	1860	1860	1860	1
335	20240108	135800	65453753	1858	1858	1858	1858	0
336	20240108	135700	65453753	1858	1858	1858	1858	0
337	20240108	135600	65453753	1858	1858	1858	1858	1
338	20240108	135500	65451895	1858	1858	1858	1858	0
339	20240108	135400	65451895	1858	1858	1858	1858	0
340	20240108	135300	65451895	1858	1858	1858	1858	0
341	20240108	135200	65451895	1858	1858	1858	1858	0
342	20240108	135100	65451895	1858	1858	1858	1858	0
343	20240108	135000	65451895	1858	1858	1858	1858	1
344	20240108	134900	65450037	1857	1857	1857	1857	0
345	20240108	134800	65450037	1857	1857	1857	1857	0
346	20240108	134700	65450037	1857	1857	1857	1857	0
347	20240108	134600	65450037	1857	1857	1857	1857	0
348	20240108	134500	65450037	1857	1857	1857	1857	0
349	20240108	134400	65450037	1857	1860	1860	1857	61
350	20240108	134300	65336580	1860	1860	1860	1860	0
351	20240108	134200	65336580	1860	1860	1860	1860	16
352	20240108	134100	65306820	1860	1860	1860	1860	0
353	20240108	134000	65306820	1860	1860	1860	1860	2
354	20240108	133900	65303100	1856	1856	1856	1856	0
355	20240108	133800	65303100	1856	1856	1856	1856	1
356	20240108	133700	65301244	1860	1860	1860	1860	0
357	20240108	133600	65301244	1860	1860	1860	1860	16
358	20240108	133500	65271484	1860	1860	1860	1860	1
359	20240108	133400	65269624	1856	1856	1856	1856	1
360	20240108	133300	65267768	1856	1856	1856	1856	158
361	20240108	133200	64974520	1856	1856	1856	1856	1
362	20240108	133100	64972664	1860	1860	1860	1860	0
363	20240108	133000	64972664	1860	1860	1860	1860	16
364	20240108	132900	64942904	1860	1860	1860	1860	0
365	20240108	132800	64942904	1860	1860	1860	1860	27
366	20240108	132700	64892684	1856	1856	1856	1856	633
367	20240108	132600	63717836	1856	1860	1860	1856	217
368	20240108	132500	63314220	1860	1860	1860	1860	0
369	20240108	132400	63314220	1860	1860	1860	1860	16
370	20240108	132300	63284460	1860	1860	1860	1860	0
371	20240108	132200	63284460	1860	1860	1860	1860	0
372	20240108	132100	63284460	1860	1860	1860	1860	1
373	20240108	132000	63282600	1856	1860	1860	1856	3
374	20240108	131900	63277024	1860	1860	1860	1860	1
375	20240108	131800	63275164	1856	1856	1856	1856	0
376	20240108	131700	63275164	1856	1856	1856	1856	0
377	20240108	131600	63275164	1856	1856	1856	1856	0
378	20240108	131500	63275164	1856	1856	1856	1856	0
379	20240108	131400	63275164	1856	1856	1856	1856	1
380	20240108	131300	63273308	1861	1861	1861	1861	0
381	20240108	131200	63273308	1861	1861	1861	1861	16
382	20240108	131100	63243532	1861	1861	1861	1861	1
383	20240108	131000	63241671	1856	1856	1856	1856	666
384	20240108	130900	62005575	1856	1856	1856	1856	0
385	20240108	130800	62005575	1856	1860	1860	1856	89
386	20240108	130700	61840039	1860	1860	1860	1860	0
387	20240108	130600	61840039	1860	1860	1860	1860	0
388	20240108	130500	61840039	1860	1860	1860	1860	0
389	20240108	130400	61840039	1860	1860	1860	1860	0
390	20240108	130300	61840039	1860	1860	1860	1860	0
391	20240108	130200	61840039	1860	1860	1860	1860	1
392	20240108	130100	61838179	1861	1861	1861	1861	0
393	20240108	130000	61838179	1861	1861	1861	1861	18
394	20240108	125900	61804681	1861	1861	1861	1861	0
395	20240108	125800	61804681	1861	1861	1861	1861	104
396	20240108	125700	61611137	1861	1861	1861	1861	0
397	20240108	125600	61611137	1861	1861	1861	1861	1
398	20240108	125500	61609276	1861	1861	1861	1861	0
399	20240108	125400	61609276	1861	1861	1861	1861	0
400	20240108	125300	61609276	1861	1861	1861	1861	0
401	20240108	125200	61609276	1861	1861	1861	1861	0
402	20240108	125100	61609276	1861	1861	1861	1861	0
403	20240108	125000	61609276	1861	1862	1862	1861	101
404	20240108	124900	61421215	1862	1862	1862	1862	0
405	20240108	124800	61421215	1862	1862	1862	1862	259
406	20240108	124700	60938957	1862	1862	1862	1862	1
407	20240108	124600	60937095	1861	1861	1861	1861	0
408	20240108	124500	60937095	1861	1861	1861	1861	0
409	20240108	124400	60937095	1861	1861	1861	1861	1
410	20240108	124300	60935234	1862	1862	1862	1862	0
411	20240108	124200	60935234	1862	1862	1862	1862	16
412	20240108	124100	60905442	1862	1862	1862	1862	0
413	20240108	124000	60905442	1862	1862	1862	1862	2
414	20240108	123900	60901718	1861	1861	1861	1861	0
415	20240108	123800	60901718	1861	1861	1861	1861	1
416	20240108	123700	60899857	1862	1862	1862	1862	0
417	20240108	123600	60899857	1862	1862	1862	1862	16
418	20240108	123500	60870065	1862	1862	1862	1862	263
419	20240108	123400	60380359	1860	1860	1860	1860	0
420	20240108	123300	60380359	1860	1860	1860	1860	0
421	20240108	123200	60380359	1860	1860	1860	1860	1
422	20240108	123100	60378499	1862	1862	1862	1862	0
423	20240108	123000	60378499	1862	1862	1862	1862	16
424	20240108	122900	60348707	1862	1862	1862	1862	0
425	20240108	122800	60348707	1862	1862	1862	1862	0
426	20240108	122700	60348707	1862	1862	1862	1862	54
427	20240108	122600	60248159	1856	1857	1857	1856	12677
428	20240108	122500	36719269	1862	1862	1862	1862	0
429	20240108	122400	36719269	1862	1862	1862	1862	16
430	20240108	122300	36689477	1862	1862	1862	1862	2
431	20240108	122200	36685753	1857	1857	1857	1857	0
432	20240108	122100	36685753	1857	1857	1857	1857	0
433	20240108	122000	36685753	1857	1862	1862	1857	3
434	20240108	121900	36680172	1857	1857	1857	1857	0
435	20240108	121800	36680172	1857	1857	1857	1857	0
436	20240108	121700	36680172	1857	1857	1857	1857	0
437	20240108	121600	36680172	1857	1857	1857	1857	0
438	20240108	121500	36680172	1857	1857	1857	1857	0
439	20240108	121400	36680172	1857	1857	1857	1857	1
440	20240108	121300	36678315	1856	1856	1856	1856	0
441	20240108	121200	36678315	1856	1856	1856	1856	0
442	20240108	121100	36678315	1856	1856	1856	1856	0
443	20240108	121000	36678315	1856	1856	1856	1856	200
444	20240108	120900	36307115	1856	1856	1856	1856	0
445	20240108	120800	36307115	1856	1856	1856	1856	0
446	20240108	120700	36307115	1856	1856	1856	1856	1
447	20240108	120600	36305259	1856	1856	1856	1856	0
448	20240108	120500	36305259	1856	1856	1856	1856	0
449	20240108	120400	36305259	1856	1856	1856	1856	0
450	20240108	120300	36305259	1856	1856	1856	1856	0
451	20240108	120200	36305259	1856	1856	1856	1856	0
452	20240108	120100	36305259	1856	1856	1856	1856	1
453	20240108	120000	36303403	1862	1862	1862	1862	19
454	20240108	115900	36268025	1862	1862	1862	1862	2
455	20240108	115800	36264301	1862	1862	1862	1862	0
456	20240108	115700	36264301	1862	1862	1862	1862	102
457	20240108	115600	36074377	1862	1862	1862	1862	1
458	20240108	115500	36072515	1856	1856	1856	1856	1
459	20240108	115400	36070659	1856	1856	1856	1856	0
460	20240108	115300	36070659	1856	1856	1856	1856	0
461	20240108	115200	36070659	1856	1856	1856	1856	0
462	20240108	115100	36070659	1856	1856	1856	1856	0
463	20240108	115000	36070659	1856	1856	1856	1856	0
464	20240108	114900	36070659	1856	1856	1856	1856	1
465	20240108	114800	36068803	1862	1862	1862	1862	17
466	20240108	114700	36037149	1862	1862	1862	1862	528
467	20240108	114600	35054013	1862	1862	1862	1862	277
468	20240108	114500	34538239	1862	1862	1862	1862	40
469	20240108	114400	34463759	1862	1862	1862	1862	0
470	20240108	114300	34463759	1862	1856	1862	1856	10
471	20240108	114200	34445145	1862	1862	1862	1862	17
472	20240108	114100	34413491	1863	1863	1863	1863	0
473	20240108	114000	34413491	1863	1863	1863	1863	2
474	20240108	113900	34409765	1856	1856	1856	1856	0
475	20240108	113800	34409765	1856	1856	1856	1856	0
476	20240108	113700	34409765	1856	1856	1856	1856	1
477	20240108	113600	34407909	1863	1862	1863	1862	17
478	20240108	113500	34376248	1863	1863	1863	1863	2
479	20240108	113400	34372522	1856	1856	1856	1856	0
480	20240108	113300	34372522	1856	1856	1856	1856	0
481	20240108	113200	34372522	1856	1856	1856	1856	0
482	20240108	113100	34372522	1856	1856	1856	1856	1
483	20240108	113000	34370666	1863	1863	1863	1863	17
484	20240108	112900	34338995	1863	1856	1863	1856	200
485	20240108	112800	33967788	1856	1856	1856	1856	1
486	20240108	112700	33965932	1854	1854	1854	1854	0
487	20240108	112600	33965932	1854	1854	1854	1854	0
488	20240108	112500	33965932	1854	1861	1864	1854	91
489	20240108	112400	33796564	1854	1854	1854	1854	0
490	20240108	112300	33796564	1854	1854	1854	1854	0
491	20240108	112200	33796564	1854	1854	1854	1854	0
492	20240108	112100	33796564	1854	1854	1854	1854	0
493	20240108	112000	33796564	1854	1854	1854	1854	162
494	20240108	111900	33496216	1853	1854	1854	1853	6
495	20240108	111800	33485093	1854	1854	1854	1854	17
496	20240108	111700	33453575	1854	1854	1854	1854	0
497	20240108	111600	33453575	1854	1854	1854	1854	0
498	20240108	111500	33453575	1854	1854	1854	1854	21
499	20240108	111400	33414641	1853	1853	1853	1853	0
500	20240108	111300	33414641	1853	1853	1853	1853	1
501	20240108	111200	33412788	1854	1854	1854	1854	17
502	20240108	111100	33381270	1854	1854	1854	1854	2
503	20240108	111000	33377562	1854	1854	1854	1854	0
504	20240108	110900	33377562	1854	1854	1854	1854	17
505	20240108	110800	33346044	1854	1853	1854	1853	147
506	20240108	110700	33073649	1853	1853	1853	1853	1
507	20240108	110600	33071796	1854	1854	1854	1854	17
508	20240108	110500	33040278	1854	1854	1854	1854	6
509	20240108	110400	33029154	1854	1854	1854	1854	5
510	20240108	110300	33019884	1854	1854	1854	1854	22
511	20240108	110200	32979096	1854	1854	1854	1854	117
512	20240108	110100	32762178	1853	1853	1853	1853	1
513	20240108	110000	32760325	1854	1854	1854	1854	21
514	20240108	105900	32721391	1854	1854	1854	1854	28
515	20240108	105800	32669479	1854	1854	1854	1854	0
516	20240108	105700	32669479	1854	1854	1854	1854	787
517	20240108	105600	31210381	1854	1854	1854	1854	375
518	20240108	105500	30515131	1854	1854	1854	1854	1
519	20240108	105400	30513277	1860	1860	1860	1860	1140
520	20240108	105300	28392877	1860	1860	1860	1860	0
521	20240108	105200	28392877	1860	1860	1860	1860	0
522	20240108	105100	28392877	1860	1860	1860	1860	17
523	20240108	105000	28361257	1860	1860	1860	1860	1
524	20240108	104900	28359397	1854	1854	1854	1854	1
525	20240108	104800	28357543	1860	1860	1860	1860	287
526	20240108	104700	27823723	1860	1860	1860	1860	0
527	20240108	104600	27823723	1860	1860	1860	1860	0
528	20240108	104500	27823723	1860	1860	1860	1860	17
529	20240108	104400	27792103	1860	1860	1860	1860	1
530	20240108	104300	27790243	1854	1854	1854	1854	1
531	20240108	104200	27788389	1860	1860	1860	1860	17
532	20240108	104100	27756769	1860	1860	1860	1860	0
533	20240108	104000	27756769	1860	1860	1860	1860	3
534	20240108	103900	27751189	1860	1860	1860	1860	17
535	20240108	103800	27719569	1860	1860	1860	1860	1
536	20240108	103700	27717709	1853	1853	1853	1853	1
537	20240108	103600	27715856	1860	1860	1860	1860	17
538	20240108	103500	27684236	1860	1860	1860	1860	0
539	20240108	103400	27684236	1860	1860	1860	1860	1
540	20240108	103300	27682376	1853	1853	1853	1853	0
541	20240108	103200	27682376	1853	1853	1853	1853	0
542	20240108	103100	27682376	1853	1853	1853	1853	1
543	20240108	103000	27680523	1860	1860	1860	1860	17
544	20240108	102900	27648903	1860	1860	1860	1860	1
545	20240108	102800	27647043	1853	1853	1853	1853	0
546	20240108	102700	27647043	1853	1853	1853	1853	0
547	20240108	102600	27647043	1853	1853	1853	1853	0
548	20240108	102500	27647043	1853	1854	1854	1853	775
549	20240108	102400	26210947	1854	1854	1854	1854	0
550	20240108	102300	26210947	1854	1855	1855	1854	238
551	20240108	102200	25769691	1860	1860	1860	1860	0
552	20240108	102100	25769691	1860	1860	1860	1860	17
553	20240108	102000	25738071	1860	1860	1860	1860	3
554	20240108	101900	25732491	1854	1854	1854	1854	29
555	20240108	101800	25678725	1854	1854	1854	1854	443
556	20240108	101700	24857403	1854	1854	1854	1854	0
557	20240108	101600	24857403	1854	1854	1854	1854	479
558	20240108	101500	23969337	1854	1854	1854	1854	0
559	20240108	101400	23969337	1854	1854	1854	1854	0
560	20240108	101300	23969337	1854	1854	1854	1854	1
561	20240108	101200	23967483	1859	1859	1859	1859	28
562	20240108	101100	23915431	1859	1859	1859	1859	5
563	20240108	101000	23906136	1859	1859	1859	1859	0
564	20240108	100900	23906136	1859	1859	1859	1859	17
565	20240108	100800	23874533	1859	1859	1859	1859	1
566	20240108	100700	23872674	1854	1854	1854	1854	1
567	20240108	100600	23870820	1859	1859	1859	1859	17
568	20240108	100500	23839217	1859	1859	1859	1859	0
569	20240108	100400	23839217	1859	1859	1859	1854	16
570	20240108	100300	23809478	1859	1859	1859	1859	22
571	20240108	100200	23768580	1859	1859	1859	1859	1
572	20240108	100100	23766721	1854	1859	1859	1854	11
573	20240108	100000	23746277	1859	1859	1859	1859	20
574	20240108	095900	23709097	1854	1854	1854	1854	0
575	20240108	095800	23709097	1854	1854	1854	1854	30
576	20240108	095700	23653477	1854	1859	1859	1854	117
577	20240108	095600	23436474	1859	1859	1859	1859	0
578	20240108	095500	23436474	1859	1859	1859	1854	41
579	20240108	095400	23360260	1859	1858	1859	1858	24
580	20240108	095300	23315647	1859	1859	1859	1859	0
581	20240108	095200	23315647	1859	1859	1859	1859	0
582	20240108	095100	23315647	1859	1859	1859	1859	1
583	20240108	095000	23313788	1854	1854	1854	1854	0
584	20240108	094900	23313788	1854	1854	1854	1854	1
585	20240108	094800	23311934	1859	1859	1859	1859	17
586	20240108	094700	23280331	1859	1859	1859	1859	211
587	20240108	094600	22888082	1859	1859	1859	1859	50
588	20240108	094500	22795132	1854	1854	1854	1854	0
589	20240108	094400	22795132	1854	1854	1854	1854	0
590	20240108	094300	22795132	1854	1854	1854	1854	1
591	20240108	094200	22793278	1859	1859	1859	1859	18
592	20240108	094100	22759816	1859	1859	1859	1859	0
593	20240108	094000	22759816	1859	1859	1859	1859	3
594	20240108	093900	22754239	1860	1860	1860	1860	640
595	20240108	093800	21563839	1860	1860	1860	1854	871
596	20240108	093700	19946468	1859	1860	1860	1859	25
597	20240108	093600	19899976	1860	1860	1860	1860	17
598	20240108	093500	19868356	1860	1860	1860	1859	15
599	20240108	093400	19840463	1860	1860	1860	1860	9
600	20240108	093300	19823723	1860	1860	1860	1860	22
601	20240108	093200	19782803	1860	1860	1860	1860	4
602	20240108	093100	19775363	1859	1860	1860	1859	13
603	20240108	093000	19751184	1859	1859	1859	1859	0
604	20240108	092900	19751184	1859	1859	1859	1859	0
605	20240108	092800	19751184	1859	1859	1859	1859	3
606	20240108	092700	19745607	1859	1859	1859	1859	3
607	20240108	092600	19740030	1858	1860	1860	1858	4813
608	20240108	092500	10792651	1859	1859	1860	1859	1043
609	20240108	092400	8853708	1859	1858	1859	1858	17
610	20240108	092300	8822113	1859	1859	1859	1859	0
611	20240108	092200	8822113	1859	1859	1859	1859	0
612	20240108	092100	8822113	1859	1859	1859	1859	17
613	20240108	092000	8790510	1859	1859	1859	1859	3
614	20240108	091900	8784933	1853	1853	1853	1853	1
615	20240108	091800	8783080	1859	1859	1859	1859	17
616	20240108	091700	8751477	1859	1859	1859	1859	0
617	20240108	091600	8751477	1859	1859	1859	1859	0
618	20240108	091500	8751477	1859	1859	1859	1859	17
619	20240108	091400	8719874	1859	1859	1859	1859	5
620	20240108	091300	8710579	1853	1853	1853	1853	2
621	20240108	091200	8706873	1859	1854	1859	1854	54
622	20240108	091100	8606752	1854	1854	1854	1854	123
623	20240108	091000	8378710	1854	1854	1854	1854	9
624	20240108	090900	8362024	1853	1853	1853	1853	0
625	20240108	090800	8362024	1853	1853	1853	1853	1
626	20240108	090700	8360171	1860	1860	1860	1860	1
627	20240108	090600	8358311	1852	1852	1852	1852	200
628	20240108	090500	7987911	1852	1852	1852	1852	0
629	20240108	090400	7987911	1852	1852	1852	1852	464
630	20240108	090300	7128583	1852	1852	1852	1852	72
631	20240108	090200	6995239	1852	1852	1852	1852	0
632	20240108	090100	6995239	1852	1853	1861	1852	678
633	20240108	090000	5736672	1854	1854	1854	1854	2609