KissMeData/048830/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193100	42860538	1877	1877	1877	1877	252
3	20240110	193000	42860538	1877	1877	1877	1877	0
4	20240110	192900	42860538	1877	1877	1877	1877	0
5	20240110	192800	42860538	1877	1877	1877	1877	0
6	20240110	192700	42860538	1877	1877	1877	1877	0
7	20240110	192600	42860538	1877	1877	1877	1877	0
8	20240110	192500	42860538	1877	1877	1877	1877	0
9	20240110	192400	42860538	1877	1877	1877	1877	0
10	20240110	192300	42860538	1877	1877	1877	1877	0
11	20240110	192200	42860538	1877	1877	1877	1877	0
12	20240110	192100	42860538	1877	1877	1877	1877	0
13	20240110	192000	42860538	1877	1877	1877	1877	0
14	20240110	191900	42860538	1877	1877	1877	1877	0
15	20240110	191800	42860538	1877	1877	1877	1877	0
16	20240110	191700	42860538	1877	1877	1877	1877	0
17	20240110	191600	42860538	1877	1877	1877	1877	0
18	20240110	191500	42860538	1877	1877	1877	1877	0
19	20240110	191400	42860538	1877	1877	1877	1877	0
20	20240110	191300	42860538	1877	1877	1877	1877	0
21	20240110	191200	42860538	1877	1877	1877	1877	0
22	20240110	191100	42860538	1877	1877	1877	1877	0
23	20240110	191000	42860538	1877	1877	1877	1877	0
24	20240110	190900	42860538	1877	1877	1877	1877	0
25	20240110	190800	42860538	1877	1877	1877	1877	0
26	20240110	190700	42860538	1877	1877	1877	1877	0
27	20240110	190600	42860538	1877	1877	1877	1877	0
28	20240110	190500	42860538	1877	1877	1877	1877	0
29	20240110	190400	42860538	1877	1877	1877	1877	0
30	20240110	190300	42860538	1877	1877	1877	1877	0
31	20240110	190200	42860538	1877	1877	1877	1877	0
32	20240110	190100	42860538	1877	1877	1877	1877	252
33	20240110	190000	42860538	1877	1877	1877	1877	0
34	20240110	185900	42860538	1877	1877	1877	1877	0
35	20240110	185800	42860538	1877	1877	1877	1877	0
36	20240110	185700	42860538	1877	1877	1877	1877	0
37	20240110	185600	42860538	1877	1877	1877	1877	0
38	20240110	185500	42860538	1877	1877	1877	1877	0
39	20240110	185400	42860538	1877	1877	1877	1877	0
40	20240110	185300	42860538	1877	1877	1877	1877	0
41	20240110	185200	42860538	1877	1877	1877	1877	0
42	20240110	185100	42860538	1877	1877	1877	1877	0
43	20240110	185000	42860538	1877	1877	1877	1877	0
44	20240110	184900	42860538	1877	1877	1877	1877	0
45	20240110	184800	42860538	1877	1877	1877	1877	0
46	20240110	184700	42860538	1877	1877	1877	1877	0
47	20240110	184600	42860538	1877	1877	1877	1877	0
48	20240110	184500	42860538	1877	1877	1877	1877	0
49	20240110	184400	42860538	1877	1877	1877	1877	0
50	20240110	184300	42860538	1877	1877	1877	1877	0
51	20240110	184200	42860538	1877	1877	1877	1877	0
52	20240110	184100	42860538	1877	1877	1877	1877	0
53	20240110	184000	42860538	1877	1877	1877	1877	0
54	20240110	183900	42860538	1877	1877	1877	1877	0
55	20240110	183800	42860538	1877	1877	1877	1877	0
56	20240110	183700	42860538	1877	1877	1877	1877	0
57	20240110	183600	42860538	1877	1877	1877	1877	0
58	20240110	183500	42860538	1877	1877	1877	1877	0
59	20240110	183400	42860538	1877	1877	1877	1877	0
60	20240110	183300	42860538	1877	1877	1877	1877	0
61	20240110	183200	42860538	1877	1877	1877	1877	0
62	20240110	183100	42860538	1877	1877	1877	1877	252
63	20240110	183000	42860538	1877	1877	1877	1877	0
64	20240110	182900	42860538	1877	1877	1877	1877	0
65	20240110	182800	42860538	1877	1877	1877	1877	0
66	20240110	182700	42860538	1877	1877	1877	1877	0
67	20240110	182600	42860538	1877	1877	1877	1877	0
68	20240110	182500	42860538	1877	1877	1877	1877	0
69	20240110	182400	42860538	1877	1877	1877	1877	0
70	20240110	182300	42860538	1877	1877	1877	1877	0
71	20240110	182200	42860538	1877	1877	1877	1877	0
72	20240110	182100	42860538	1877	1877	1877	1877	0
73	20240110	182000	42860538	1877	1877	1877	1877	0
74	20240110	181900	42860538	1877	1877	1877	1877	0
75	20240110	181800	42860538	1877	1877	1877	1877	0
76	20240110	181700	42860538	1877	1877	1877	1877	0
77	20240110	181600	42860538	1877	1877	1877	1877	0
78	20240110	181500	42860538	1877	1877	1877	1877	0
79	20240110	181400	42860538	1877	1877	1877	1877	0
80	20240110	181300	42860538	1877	1877	1877	1877	0
81	20240110	181200	42860538	1877	1877	1877	1877	0
82	20240110	181100	42860538	1877	1877	1877	1877	0
83	20240110	181000	42860538	1877	1877	1877	1877	0
84	20240110	180900	42860538	1877	1877	1877	1877	0
85	20240110	180800	42860538	1877	1877	1877	1877	0
86	20240110	180700	42860538	1877	1877	1877	1877	0
87	20240110	180600	42860538	1877	1877	1877	1877	0
88	20240110	180500	42860538	1877	1877	1877	1877	0
89	20240110	180400	42860538	1877	1877	1877	1877	0
90	20240110	180300	42860538	1877	1877	1877	1877	0
91	20240110	180200	42860538	1877	1877	1877	1877	0
92	20240110	180100	42860538	1877	1877	1877	1877	252
93	20240110	180000	42860538	1877	1877	1877	1877	0
94	20240110	175900	42860538	1877	1877	1877	1877	0
95	20240110	175800	42860538	1877	1877	1877	1877	0
96	20240110	175700	42860538	1877	1877	1877	1877	0
97	20240110	175600	42860538	1877	1877	1877	1877	0
98	20240110	175500	42860538	1877	1877	1877	1877	0
99	20240110	175400	42860538	1877	1877	1877	1877	0
100	20240110	175300	42860538	1877	1877	1877	1877	0
101	20240110	175200	42860538	1877	1877	1877	1877	0
102	20240110	175100	42860538	1877	1877	1877	1877	0
103	20240110	175000	42860538	1877	1877	1877	1877	0
104	20240110	174900	42860538	1877	1877	1877	1877	0
105	20240110	174800	42860538	1877	1877	1877	1877	0
106	20240110	174700	42860538	1877	1877	1877	1877	0
107	20240110	174600	42860538	1877	1877	1877	1877	0
108	20240110	174500	42860538	1877	1877	1877	1877	0
109	20240110	174400	42860538	1877	1877	1877	1877	0
110	20240110	174300	42860538	1877	1877	1877	1877	0
111	20240110	174200	42860538	1877	1877	1877	1877	0
112	20240110	174100	42860538	1877	1877	1877	1877	0
113	20240110	174000	42860538	1877	1877	1877	1877	0
114	20240110	173900	42860538	1877	1877	1877	1877	0
115	20240110	173800	42860538	1877	1877	1877	1877	0
116	20240110	173700	42860538	1877	1877	1877	1877	0
117	20240110	173600	42860538	1877	1877	1877	1877	0
118	20240110	173500	42860538	1877	1877	1877	1877	0
119	20240110	173400	42860538	1877	1877	1877	1877	0
120	20240110	173300	42860538	1877	1877	1877	1877	0
121	20240110	173200	42860538	1877	1877	1877	1877	0
122	20240110	173100	42860538	1877	1877	1877	1877	252
123	20240110	173000	42860538	1877	1877	1877	1877	0
124	20240110	172900	42860538	1877	1877	1877	1877	0
125	20240110	172800	42860538	1877	1877	1877	1877	0
126	20240110	172700	42860538	1877	1877	1877	1877	0
127	20240110	172600	42860538	1877	1877	1877	1877	0
128	20240110	172500	42860538	1877	1877	1877	1877	0
129	20240110	172400	42860538	1877	1877	1877	1877	0
130	20240110	172300	42860538	1877	1877	1877	1877	0
131	20240110	172200	42860538	1877	1877	1877	1877	0
132	20240110	172100	42860538	1877	1877	1877	1877	0
133	20240110	172000	42860538	1877	1877	1877	1877	0
134	20240110	171900	42860538	1877	1877	1877	1877	0
135	20240110	171800	42860538	1877	1877	1877	1877	0
136	20240110	171700	42860538	1877	1877	1877	1877	0
137	20240110	171600	42860538	1877	1877	1877	1877	0
138	20240110	171500	42860538	1877	1877	1877	1877	0
139	20240110	171400	42860538	1877	1877	1877	1877	0
140	20240110	171300	42860538	1877	1877	1877	1877	0
141	20240110	171200	42860538	1877	1877	1877	1877	0
142	20240110	171100	42860538	1877	1877	1877	1877	0
143	20240110	171000	42860538	1877	1877	1877	1877	0
144	20240110	170900	42860538	1877	1877	1877	1877	0
145	20240110	170800	42860538	1877	1877	1877	1877	0
146	20240110	170700	42860538	1877	1877	1877	1877	0
147	20240110	170600	42860538	1877	1877	1877	1877	0
148	20240110	170500	42860538	1877	1877	1877	1877	0
149	20240110	170400	42860538	1877	1877	1877	1877	0
150	20240110	170300	42860538	1877	1877	1877	1877	0
151	20240110	170200	42860538	1877	1877	1877	1877	0
152	20240110	170100	42860538	1877	1877	1877	1877	252
153	20240110	170000	42860538	1877	1877	1877	1877	0
154	20240110	165900	42860538	1877	1877	1877	1877	0
155	20240110	165800	42860538	1877	1877	1877	1877	0
156	20240110	165700	42860538	1877	1877	1877	1877	0
157	20240110	165600	42860538	1877	1877	1877	1877	0
158	20240110	165500	42860538	1877	1877	1877	1877	0
159	20240110	165400	42860538	1877	1877	1877	1877	0
160	20240110	165300	42860538	1877	1877	1877	1877	0
161	20240110	165200	42860538	1877	1877	1877	1877	0
162	20240110	165100	42860538	1877	1877	1877	1877	0
163	20240110	165000	42860538	1877	1877	1877	1877	0
164	20240110	164900	42860538	1877	1877	1877	1877	0
165	20240110	164800	42860538	1877	1877	1877	1877	0
166	20240110	164700	42860538	1877	1877	1877	1877	0
167	20240110	164600	42860538	1877	1877	1877	1877	0
168	20240110	164500	42860538	1877	1877	1877	1877	0
169	20240110	164400	42860538	1877	1877	1877	1877	0
170	20240110	164300	42860538	1877	1877	1877	1877	0
171	20240110	164200	42860538	1877	1877	1877	1877	0
172	20240110	164100	42860538	1877	1877	1877	1877	0
173	20240110	164000	42860538	1877	1877	1877	1877	0
174	20240110	163900	42860538	1877	1877	1877	1877	0
175	20240110	163800	42860538	1877	1877	1877	1877	0
176	20240110	163700	42860538	1877	1877	1877	1877	0
177	20240110	163600	42860538	1877	1877	1877	1877	0
178	20240110	163500	42860538	1877	1877	1877	1877	0
179	20240110	163400	42860538	1877	1877	1877	1877	0
180	20240110	163300	42860538	1877	1877	1877	1877	0
181	20240110	163200	42860538	1877	1877	1877	1877	0
182	20240110	163100	42860538	1877	1877	1877	1877	252
183	20240110	163000	42860538	1877	1877	1877	1877	0
184	20240110	162900	42860538	1877	1877	1877	1877	0
185	20240110	162800	42860538	1877	1877	1877	1877	0
186	20240110	162700	42860538	1877	1877	1877	1877	0
187	20240110	162600	42860538	1877	1877	1877	1877	0
188	20240110	162500	42860538	1877	1877	1877	1877	0
189	20240110	162400	42860538	1877	1877	1877	1877	0
190	20240110	162300	42860538	1877	1877	1877	1877	0
191	20240110	162200	42860538	1877	1877	1877	1877	0
192	20240110	162100	42860538	1877	1877	1877	1877	0
193	20240110	162000	42860538	1877	1877	1877	1877	0
194	20240110	161900	42860538	1877	1877	1877	1877	0
195	20240110	161800	42860538	1877	1877	1877	1877	0
196	20240110	161700	42860538	1877	1877	1877	1877	0
197	20240110	161600	42860538	1877	1877	1877	1877	0
198	20240110	161500	42860538	1877	1877	1877	1877	0
199	20240110	161400	42860538	1877	1877	1877	1877	0
200	20240110	161300	42860538	1877	1877	1877	1877	0
201	20240110	161200	42860538	1877	1877	1877	1877	0
202	20240110	161100	42860538	1877	1877	1877	1877	0
203	20240110	161000	42860538	1877	1877	1877	1877	0
204	20240110	160900	42860538	1877	1877	1877	1877	0
205	20240110	160800	42860538	1877	1877	1877	1877	0
206	20240110	160700	42860538	1877	1877	1877	1877	0
207	20240110	160600	42860538	1877	1877	1877	1877	0
208	20240110	160500	42860538	1877	1877	1877	1877	0
209	20240110	160400	42860538	1877	1877	1877	1877	0
210	20240110	160300	42860538	1877	1877	1877	1877	0
211	20240110	160200	42860538	1877	1877	1877	1877	0
212	20240110	160100	42860538	1877	1877	1877	1877	252
213	20240110	160000	42860538	1877	1877	1877	1877	0
214	20240110	155900	42860538	1877	1877	1877	1877	0
215	20240110	155800	42860538	1877	1877	1877	1877	0
216	20240110	155700	42860538	1877	1877	1877	1877	0
217	20240110	155600	42860538	1877	1877	1877	1877	0
218	20240110	155500	42860538	1877	1877	1877	1877	0
219	20240110	155400	42860538	1877	1877	1877	1877	0
220	20240110	155300	42860538	1877	1877	1877	1877	0
221	20240110	155200	42860538	1877	1877	1877	1877	0
222	20240110	155100	42860538	1877	1877	1877	1877	0
223	20240110	155000	42860538	1877	1877	1877	1877	0
224	20240110	154900	42860538	1877	1877	1877	1877	0
225	20240110	154800	42860538	1877	1877	1877	1877	0
226	20240110	154700	42860538	1877	1877	1877	1877	0
227	20240110	154600	42860538	1877	1877	1877	1877	0
228	20240110	154500	42860538	1877	1877	1877	1877	0
229	20240110	154400	42860538	1877	1877	1877	1877	0
230	20240110	154300	42860538	1877	1877	1877	1877	0
231	20240110	154200	42860538	1877	1877	1877	1877	0
232	20240110	154100	42860538	1877	1877	1877	1877	0
233	20240110	154000	42860538	1877	1877	1877	1877	0
234	20240110	153900	42860538	1877	1877	1877	1877	0
235	20240110	153800	42860538	1877	1877	1877	1877	0
236	20240110	153700	42860538	1877	1877	1877	1877	0
237	20240110	153600	42860538	1877	1877	1877	1877	0
238	20240110	153500	42860538	1877	1877	1877	1877	0
239	20240110	153400	42860538	1877	1877	1877	1877	0
240	20240110	153300	42860538	1877	1877	1877	1877	0
241	20240110	153200	42860538	1877	1877	1877	1877	0
242	20240110	153100	42860538	1877	1877	1877	1877	252
243	20240110	153000	42860538	1877	1877	1877	1877	252
244	20240110	152900	42387534	1872	1872	1872	1872	0
245	20240110	152800	42387534	1872	1872	1872	1872	0
246	20240110	152700	42387534	1872	1872	1872	1872	0
247	20240110	152600	42387534	1872	1872	1872	1872	0
248	20240110	152500	42387534	1872	1872	1872	1872	0
249	20240110	152400	42387534	1872	1872	1872	1872	0
250	20240110	152300	42387534	1872	1872	1872	1872	0
251	20240110	152200	42387534	1872	1872	1872	1872	0
252	20240110	152100	42387534	1872	1872	1872	1872	0
253	20240110	152000	42387534	1872	1872	1872	1872	0
254	20240110	151900	42387534	1872	1872	1872	1872	0
255	20240110	151800	42387534	1872	1872	1872	1872	0
256	20240110	151700	42387534	1872	1872	1872	1872	0
257	20240110	151600	42387534	1872	1872	1872	1872	26
258	20240110	151500	42338862	1872	1872	1872	1872	129
259	20240110	151400	42097374	1872	1872	1872	1872	0
260	20240110	151300	42097374	1872	1872	1872	1872	0
261	20240110	151200	42097374	1872	1872	1872	1872	0
262	20240110	151100	42097374	1872	1872	1872	1872	2
263	20240110	151000	42093630	1873	1873	1873	1873	16
264	20240110	150900	42063662	1873	1874	1874	1873	22
265	20240110	150800	42022440	1874	1874	1874	1874	0
266	20240110	150700	42022440	1874	1874	1874	1874	0
267	20240110	150600	42022440	1874	1874	1874	1874	16
268	20240110	150500	41992456	1874	1874	1874	1874	38
269	20240110	150400	41921244	1875	1875	1875	1875	0
270	20240110	150300	41921244	1875	1875	1875	1875	16
271	20240110	150200	41891244	1875	1875	1875	1875	0
272	20240110	150100	41891244	1875	1875	1875	1875	0
273	20240110	150000	41891244	1875	1875	1875	1875	21
274	20240110	145900	41851869	1875	1875	1875	1875	0
275	20240110	145800	41851869	1875	1875	1875	1875	210
276	20240110	145700	41458119	1876	1876	1876	1876	16
277	20240110	145600	41428103	1876	1876	1876	1876	0
278	20240110	145500	41428103	1876	1876	1876	1876	6
279	20240110	145400	41416847	1876	1876	1876	1876	16
280	20240110	145300	41386831	1876	1876	1876	1876	0
281	20240110	145200	41386831	1876	1877	1877	1876	19
282	20240110	145100	41351180	1877	1877	1877	1877	9
283	20240110	145000	41334287	1877	1877	1877	1877	5
284	20240110	144900	41324902	1876	1876	1876	1876	0
285	20240110	144800	41324902	1876	1876	1876	1876	4
286	20240110	144700	41317398	1876	1876	1876	1876	0
287	20240110	144600	41317398	1876	1876	1876	1876	19
288	20240110	144500	41281754	1877	1877	1877	1877	5
289	20240110	144400	41272369	1876	1876	1876	1876	0
290	20240110	144300	41272369	1876	1876	1876	1876	7
291	20240110	144200	41259237	1876	1876	1876	1876	16
292	20240110	144100	41229221	1877	1877	1877	1877	0
293	20240110	144000	41229221	1877	1877	1877	1877	11
294	20240110	143900	41208574	1877	1877	1877	1877	16
295	20240110	143800	41178542	1878	1878	1878	1878	0
296	20240110	143700	41178542	1878	1878	1878	1878	0
297	20240110	143600	41178542	1878	1878	1878	1878	16
298	20240110	143500	41148494	1878	1875	1878	1875	13
299	20240110	143400	41124106	1875	1875	1875	1875	463
300	20240110	143300	40255981	1876	1876	1876	1876	16
301	20240110	143200	40225965	1876	1876	1876	1876	0
302	20240110	143100	40225965	1876	1876	1876	1876	0
303	20240110	143000	40225965	1876	1876	1876	1876	21
304	20240110	142900	40186569	1876	1876	1876	1876	0
305	20240110	142800	40186569	1876	1876	1876	1876	0
306	20240110	142700	40186569	1876	1876	1876	1876	22
307	20240110	142600	40145297	1876	1876	1876	1876	1
308	20240110	142500	40143421	1877	1877	1877	1877	5
309	20240110	142400	40134036	1877	1877	1877	1877	16
310	20240110	142300	40104004	1878	1878	1878	1878	0
311	20240110	142200	40104004	1878	1878	1878	1878	0
312	20240110	142100	40104004	1878	1878	1878	1878	16
313	20240110	142000	40073956	1878	1877	1878	1877	12
314	20240110	141900	40051427	1877	1877	1877	1877	0
315	20240110	141800	40051427	1877	1877	1877	1877	16
316	20240110	141700	40021395	1878	1878	1878	1878	0
317	20240110	141600	40021395	1878	1877	1878	1877	322
318	20240110	141500	39416832	1877	1877	1877	1877	21
319	20240110	141400	39377415	1877	1877	1877	1877	0
320	20240110	141300	39377415	1877	1877	1877	1877	0
321	20240110	141200	39377415	1877	1877	1877	1877	26
322	20240110	141100	39328613	1877	1877	1877	1877	23
323	20240110	141000	39285442	1878	1878	1878	1878	5
324	20240110	140900	39276052	1877	1877	1877	1877	0
325	20240110	140800	39276052	1877	1877	1877	1877	23
326	20240110	140700	39232881	1878	1878	1878	1878	0
327	20240110	140600	39232881	1878	1878	1878	1878	16
328	20240110	140500	39202833	1878	1877	1878	1877	28
329	20240110	140400	39150272	1878	1878	1878	1878	0
330	20240110	140300	39150272	1878	1878	1878	1878	16
331	20240110	140200	39120224	1878	1878	1878	1878	0
332	20240110	140100	39120224	1878	1878	1878	1878	0
333	20240110	140000	39120224	1878	1878	1878	1878	28
334	20240110	135900	39067640	1877	1877	1877	1877	0
335	20240110	135800	39067640	1877	1877	1877	1877	0
336	20240110	135700	39067640	1877	1877	1877	1877	0
337	20240110	135600	39067640	1877	1877	1877	1877	22
338	20240110	135500	39026346	1878	1878	1878	1878	5
339	20240110	135400	39016956	1877	1877	1877	1877	106
340	20240110	135300	38817994	1877	1877	1877	1877	0
341	20240110	135200	38817994	1877	1876	1877	1876	4
342	20240110	135100	38810489	1875	1876	1876	1875	38
343	20240110	135000	38739223	1876	1876	1876	1876	5
344	20240110	134900	38729843	1875	1875	1875	1875	0
345	20240110	134800	38729843	1875	1875	1875	1875	0
346	20240110	134700	38729843	1875	1875	1875	1875	0
347	20240110	134600	38729843	1875	1875	1875	1875	23
348	20240110	134500	38686718	1876	1876	1876	1876	22
349	20240110	134400	38645446	1877	1877	1877	1877	0
350	20240110	134300	38645446	1877	1876	1877	1876	113
351	20240110	134200	38433398	1876	1876	1876	1876	62
352	20240110	134100	38317086	1876	1876	1876	1876	0
353	20240110	134000	38317086	1876	1876	1876	1876	13
354	20240110	133900	38292698	1876	1876	1876	1876	16
355	20240110	133800	38262682	1876	1876	1876	1876	0
356	20240110	133700	38262682	1876	1876	1876	1876	0
357	20240110	133600	38262682	1876	1876	1876	1876	16
358	20240110	133500	38232666	1876	1876	1876	1876	6
359	20240110	133400	38221410	1875	1875	1875	1875	23
360	20240110	133300	38178285	1876	1876	1876	1876	16
361	20240110	133200	38148269	1876	1876	1876	1876	0
362	20240110	133100	38148269	1876	1876	1876	1876	0
363	20240110	133000	38148269	1876	1875	1876	1875	9
364	20240110	132900	38131388	1875	1875	1875	1875	0
365	20240110	132800	38131388	1875	1875	1875	1875	20
366	20240110	132700	38093888	1876	1876	1876	1876	16
367	20240110	132600	38063872	1876	1876	1876	1876	0
368	20240110	132500	38063872	1876	1876	1876	1876	6
369	20240110	132400	38052616	1875	1875	1875	1875	0
370	20240110	132300	38052616	1875	1875	1875	1875	23
371	20240110	132200	38009491	1876	1876	1876	1876	2
372	20240110	132100	38005739	1876	1876	1876	1876	16
373	20240110	132000	37975723	1876	1876	1876	1876	12
374	20240110	131900	37953211	1875	1875	1875	1875	0
375	20240110	131800	37953211	1875	1875	1875	1875	0
376	20240110	131700	37953211	1875	1875	1875	1875	46
377	20240110	131600	37866961	1876	1876	1876	1876	0
378	20240110	131500	37866961	1876	1876	1876	1876	1
379	20240110	131400	37865085	1875	1875	1875	1875	0
380	20240110	131300	37865085	1875	1875	1875	1875	0
381	20240110	131200	37865085	1875	1875	1875	1875	0
382	20240110	131100	37865085	1875	1875	1875	1875	0
383	20240110	131000	37865085	1875	1875	1875	1875	0
384	20240110	130900	37865085	1875	1875	1875	1875	0
385	20240110	130800	37865085	1875	1875	1875	1875	0
386	20240110	130700	37865085	1875	1875	1875	1875	0
387	20240110	130600	37865085	1875	1876	1876	1875	39
388	20240110	130500	37791944	1876	1876	1876	1876	0
389	20240110	130400	37791944	1876	1876	1876	1876	0
390	20240110	130300	37791944	1876	1877	1877	1876	17
391	20240110	130200	37760036	1877	1877	1877	1877	0
392	20240110	130100	37760036	1877	1877	1877	1877	0
393	20240110	130000	37760036	1877	1877	1877	1877	23
394	20240110	125900	37716865	1877	1877	1877	1877	0
395	20240110	125800	37716865	1877	1877	1877	1877	0
396	20240110	125700	37716865	1877	1877	1877	1877	16
397	20240110	125600	37686833	1877	1877	1877	1877	310
398	20240110	125500	37104963	1877	1877	1877	1877	0
399	20240110	125400	37104963	1877	1877	1877	1877	0
400	20240110	125300	37104963	1877	1877	1877	1877	22
401	20240110	125200	37063669	1877	1877	1877	1877	0
402	20240110	125100	37063669	1877	1877	1877	1877	0
403	20240110	125000	37063669	1877	1877	1877	1877	0
404	20240110	124900	37063669	1877	1877	1877	1877	0
405	20240110	124800	37063669	1877	1877	1877	1877	0
406	20240110	124700	37063669	1877	1877	1877	1877	23
407	20240110	124600	37020498	1878	1878	1878	1878	5
408	20240110	124500	37011108	1877	1877	1877	1877	0
409	20240110	124400	37011108	1877	1877	1877	1877	0
410	20240110	124300	37011108	1877	1877	1877	1877	0
411	20240110	124200	37011108	1877	1877	1877	1877	0
412	20240110	124100	37011108	1877	1877	1877	1877	23
413	20240110	124000	36967937	1878	1878	1878	1878	54
414	20240110	123900	36866525	1877	1877	1877	1877	0
415	20240110	123800	36866525	1877	1877	1877	1877	0
416	20240110	123700	36866525	1877	1877	1877	1877	0
417	20240110	123600	36866525	1877	1878	1878	1877	39
418	20240110	123500	36793306	1878	1878	1878	1878	0
419	20240110	123400	36793306	1878	1878	1878	1878	0
420	20240110	123300	36793306	1878	1879	1879	1878	92
421	20240110	123200	36620514	1879	1879	1879	1879	0
422	20240110	123100	36620514	1879	1879	1879	1879	0
423	20240110	123000	36620514	1879	1879	1879	1879	17
424	20240110	122900	36588571	1879	1879	1879	1879	0
425	20240110	122800	36588571	1879	1879	1879	1879	0
426	20240110	122700	36588571	1879	1877	1879	1877	54
427	20240110	122600	36487171	1877	1877	1877	1877	1
428	20240110	122500	36485294	1878	1878	1878	1878	0
429	20240110	122400	36485294	1878	1878	1878	1878	16
430	20240110	122300	36455246	1878	1879	1879	1878	771
431	20240110	122200	35006545	1880	1880	1880	1880	1941
432	20240110	122100	31357465	1881	1881	1881	1881	16
433	20240110	122000	31327369	1881	1881	1881	1881	7
434	20240110	121900	31314202	1881	1881	1881	1881	0
435	20240110	121800	31314202	1881	1881	1881	1881	16
436	20240110	121700	31284106	1881	1881	1881	1881	0
437	20240110	121600	31284106	1881	1881	1881	1881	6
438	20240110	121500	31272820	1882	1882	1882	1882	16
439	20240110	121400	31242708	1882	1882	1882	1882	0
440	20240110	121300	31242708	1882	1882	1882	1882	0
441	20240110	121200	31242708	1882	1881	1882	1881	11
442	20240110	121100	31222016	1881	1881	1881	1881	13
443	20240110	121000	31197563	1881	1881	1881	1881	0
444	20240110	120900	31197563	1881	1881	1881	1881	3
445	20240110	120800	31191920	1881	1881	1881	1881	0
446	20240110	120700	31191920	1881	1881	1881	1881	20
447	20240110	120600	31154300	1882	1882	1882	1882	1647
448	20240110	120500	28054646	1881	1881	1881	1881	229
449	20240110	120400	27623897	1880	1880	1880	1880	5
450	20240110	120300	27614497	1880	1880	1880	1880	0
451	20240110	120200	27614497	1880	1880	1880	1880	0
452	20240110	120100	27614497	1880	1880	1880	1880	67
453	20240110	120000	27488537	1881	1881	1881	1881	23
454	20240110	115900	27445274	1880	1880	1880	1880	0
455	20240110	115800	27445274	1880	1880	1880	1880	0
456	20240110	115700	27445274	1880	1880	1880	1880	1355
457	20240110	115600	24897874	1880	1880	1880	1880	0
458	20240110	115500	24897874	1880	1880	1880	1880	0
459	20240110	115400	24897874	1880	1880	1880	1880	0
460	20240110	115300	24897874	1880	1880	1880	1880	0
461	20240110	115200	24897874	1880	1880	1880	1880	0
462	20240110	115100	24897874	1880	1880	1880	1880	0
463	20240110	115000	24897874	1880	1880	1880	1880	0
464	20240110	114900	24897874	1880	1880	1880	1880	0
465	20240110	114800	24897874	1880	1880	1880	1880	0
466	20240110	114700	24897874	1880	1880	1880	1880	0
467	20240110	114600	24897874	1880	1880	1880	1880	23
468	20240110	114500	24854634	1881	1881	1881	1881	16
469	20240110	114400	24824538	1881	1881	1881	1881	0
470	20240110	114300	24824538	1881	1881	1881	1881	0
471	20240110	114200	24824538	1881	1881	1881	1881	1
472	20240110	114100	24822657	1880	1880	1880	1880	23
473	20240110	114000	24779417	1881	1881	1881	1881	7
474	20240110	113900	24766250	1880	1880	1880	1880	0
475	20240110	113800	24766250	1880	1880	1880	1880	154
476	20240110	113700	24476730	1881	1881	1881	1881	114
477	20240110	113600	24262296	1881	1881	1881	1881	23
478	20240110	113500	24219033	1881	1881	1881	1881	0
479	20240110	113400	24219033	1881	1881	1881	1881	0
480	20240110	113300	24219033	1881	1881	1881	1881	0
481	20240110	113200	24219033	1881	1881	1881	1881	0
482	20240110	113100	24219033	1881	1881	1881	1881	23
483	20240110	113000	24175770	1881	1881	1881	1881	0
484	20240110	112900	24175770	1881	1881	1881	1881	0
485	20240110	112800	24175770	1881	1881	1881	1881	46
486	20240110	112700	24089244	1882	1882	1882	1882	17
487	20240110	112600	24057250	1882	1882	1882	1882	0
488	20240110	112500	24057250	1882	1882	1882	1882	0
489	20240110	112400	24057250	1882	1882	1882	1882	17
490	20240110	112300	24025256	1882	1882	1882	1882	10
491	20240110	112200	24006436	1882	1882	1882	1882	0
492	20240110	112100	24006436	1882	1882	1882	1882	17
493	20240110	112000	23974442	1883	1882	1883	1882	7
494	20240110	111900	23961267	1881	1881	1881	1881	0
495	20240110	111800	23961267	1881	1881	1881	1881	11
496	20240110	111700	23940576	1881	1881	1881	1881	1
497	20240110	111600	23938695	1881	1881	1881	1881	11
498	20240110	111500	23918004	1881	1881	1881	1881	6
499	20240110	111400	23906718	1881	1881	1881	1881	0
500	20240110	111300	23906718	1881	1881	1881	1881	0
501	20240110	111200	23906718	1881	1881	1881	1881	17
502	20240110	111100	23874741	1882	1882	1882	1882	0
503	20240110	111000	23874741	1882	1882	1882	1882	0
504	20240110	110900	23874741	1882	1882	1882	1882	17
505	20240110	110800	23842747	1883	1883	1883	1883	0
506	20240110	110700	23842747	1883	1883	1883	1883	0
507	20240110	110600	23842747	1883	1883	1883	1883	17
508	20240110	110500	23810736	1883	1883	1883	1883	0
509	20240110	110400	23810736	1883	1883	1883	1883	0
510	20240110	110300	23810736	1883	1884	1884	1883	328
511	20240110	110200	23193095	1884	1884	1884	1884	0
512	20240110	110100	23193095	1884	1884	1884	1884	0
513	20240110	110000	23193095	1884	1884	1884	1884	24
514	20240110	105900	23147879	1883	1883	1883	1883	0
515	20240110	105800	23147879	1883	1883	1883	1883	0
516	20240110	105700	23147879	1883	1883	1883	1883	0
517	20240110	105600	23147879	1883	1883	1883	1883	22
518	20240110	105500	23106453	1883	1883	1883	1883	0
519	20240110	105400	23106453	1883	1883	1883	1883	0
520	20240110	105300	23106453	1883	1882	1883	1882	242
521	20240110	105200	22650789	1883	1883	1883	1883	0
522	20240110	105100	22650789	1883	1883	1883	1883	17
523	20240110	105000	22618778	1883	1883	1883	1883	0
524	20240110	104900	22618778	1883	1883	1883	1883	0
525	20240110	104800	22618778	1883	1883	1883	1883	17
526	20240110	104700	22586767	1883	1883	1883	1883	8
527	20240110	104600	22571703	1883	1883	1883	1883	0
528	20240110	104500	22571703	1883	1883	1883	1883	9
529	20240110	104400	22554756	1883	1883	1883	1883	0
530	20240110	104300	22554756	1883	1883	1883	1883	0
531	20240110	104200	22554756	1883	1884	1884	1883	19
532	20240110	104100	22518962	1884	1884	1884	1884	0
533	20240110	104000	22518962	1884	1884	1884	1884	7
534	20240110	103900	22505774	1884	1884	1884	1884	17
535	20240110	103800	22473746	1884	1884	1884	1884	0
536	20240110	103700	22473746	1884	1884	1884	1884	2
537	20240110	103600	22469978	1884	1884	1884	1884	547
538	20240110	103500	21439430	1884	1884	1884	1884	0
539	20240110	103400	21439430	1884	1884	1884	1884	0
540	20240110	103300	21439430	1884	1884	1884	1884	17
541	20240110	103200	21407402	1884	1884	1884	1884	0
542	20240110	103100	21407402	1884	1884	1884	1884	339
543	20240110	103000	20768726	1884	1884	1884	1884	0
544	20240110	102900	20768726	1884	1884	1884	1884	46
545	20240110	102800	20682062	1884	1884	1884	1884	60
546	20240110	102700	20569022	1885	1885	1885	1885	17
547	20240110	102600	20536977	1885	1885	1885	1885	4
548	20240110	102500	20529437	1884	1884	1884	1884	0
549	20240110	102400	20529437	1884	1885	1885	1884	34
550	20240110	102300	20465364	1885	1885	1885	1885	1
551	20240110	102200	20463479	1884	1884	1884	1884	616
552	20240110	102100	19302935	1884	1884	1884	1884	17
553	20240110	102000	19270907	1884	1884	1884	1884	7
554	20240110	101900	19257719	1885	1885	1885	1885	0
555	20240110	101800	19257719	1885	1885	1885	1885	21
556	20240110	101700	19218134	1885	1882	1885	1882	399
557	20240110	101600	18466261	1885	1881	1885	1881	61
558	20240110	101500	18351468	1880	1880	1880	1880	29
559	20240110	101400	18296948	1880	1880	1880	1880	0
560	20240110	101300	18296948	1880	1880	1880	1880	0
561	20240110	101200	18296948	1880	1880	1880	1880	471
562	20240110	101100	17411468	1880	1878	1880	1878	440
563	20240110	101000	16584454	1878	1878	1878	1878	0
564	20240110	100900	16584454	1878	1878	1878	1878	17
565	20240110	100800	16552528	1879	1879	1879	1879	0
566	20240110	100700	16552528	1879	1879	1879	1879	0
567	20240110	100600	16552528	1879	1879	1879	1879	17
568	20240110	100500	16520585	1879	1879	1879	1879	0
569	20240110	100400	16520585	1879	1879	1879	1871	105
570	20240110	100300	16323819	1880	1880	1880	1880	35
571	20240110	100200	16258019	1880	1880	1880	1880	19
572	20240110	100100	16222299	1880	1880	1880	1880	1244
573	20240110	100000	13883579	1879	1880	1880	1879	47
574	20240110	095900	13795242	1880	1880	1880	1880	0
575	20240110	095800	13795242	1880	1880	1880	1880	0
576	20240110	095700	13795242	1880	1880	1880	1880	17
577	20240110	095600	13763282	1880	1880	1880	1880	0
578	20240110	095500	13763282	1880	1880	1880	1880	3
579	20240110	095400	13757642	1880	1880	1880	1880	17
580	20240110	095300	13725682	1880	1879	1880	1879	27
581	20240110	095200	13674945	1880	1880	1880	1880	0
582	20240110	095100	13674945	1880	1880	1880	1880	17
583	20240110	095000	13642985	1880	1880	1880	1880	0
584	20240110	094900	13642985	1880	1880	1880	1880	0
585	20240110	094800	13642985	1880	1880	1880	1880	17
586	20240110	094700	13611025	1880	1880	1880	1880	57
587	20240110	094600	13503865	1880	1879	1880	1879	28
588	20240110	094500	13451248	1879	1879	1879	1879	0
589	20240110	094400	13451248	1879	1879	1879	1879	0
590	20240110	094300	13451248	1879	1880	1880	1879	146
591	20240110	094200	13176814	1880	1880	1880	1880	1
592	20240110	094100	13174934	1879	1879	1879	1879	0
593	20240110	094000	13174934	1879	1879	1879	1879	189
594	20240110	093900	12819803	1879	1879	1879	1879	1
595	20240110	093800	12817924	1878	1878	1878	1878	0
596	20240110	093700	12817924	1878	1878	1878	1878	0
597	20240110	093600	12817924	1878	1879	1879	1878	31
598	20240110	093500	12759696	1878	1875	1878	1875	518
599	20240110	093400	11788410	1872	1871	1872	1871	298
600	20240110	093300	11230555	1870	1870	1870	1870	0
601	20240110	093200	11230555	1870	1870	1870	1870	2970
602	20240110	093100	5676655	1869	1869	1869	1869	23
603	20240110	093000	5633668	1869	1869	1869	1869	0
604	20240110	092900	5633668	1869	1869	1869	1869	0
605	20240110	092800	5633668	1869	1869	1869	1869	0
606	20240110	092700	5633668	1869	1869	1869	1869	0
607	20240110	092600	5633668	1869	1869	1869	1869	23
608	20240110	092500	5590681	1870	1870	1870	1870	15
609	20240110	092400	5562631	1869	1869	1869	1869	0
610	20240110	092300	5562631	1869	1869	1869	1869	23
611	20240110	092200	5519644	1870	1870	1870	1870	0
612	20240110	092100	5519644	1870	1870	1870	1870	17
613	20240110	092000	5487854	1870	1870	1870	1870	7
614	20240110	091900	5474764	1863	1869	1869	1863	66
615	20240110	091800	5351704	1869	1869	1869	1869	0
616	20240110	091700	5351704	1869	1869	1869	1869	0
617	20240110	091600	5351704	1869	1869	1869	1869	1862
618	20240110	091500	1871626	1870	1870	1870	1870	17
619	20240110	091400	1839836	1870	1870	1870	1870	0
620	20240110	091300	1839836	1870	1870	1870	1870	0
621	20240110	091200	1839836	1870	1870	1870	1870	17
622	20240110	091100	1808046	1870	1870	1870	1870	0
623	20240110	091000	1808046	1870	1870	1870	1870	0
624	20240110	090900	1808046	1870	1870	1870	1870	88
625	20240110	090800	1643486	1870	1870	1870	1870	14
626	20240110	090700	1617306	1870	1870	1870	1870	53
627	20240110	090600	1518196	1869	1869	1869	1869	0
628	20240110	090500	1518196	1869	1869	1869	1869	156
629	20240110	090400	1226632	1870	1870	1870	1870	0
630	20240110	090300	1226632	1870	1870	1870	1870	134
631	20240110	090200	976052	1869	1869	1869	1869	55
632	20240110	090100	873257	1869	1869	1869	1869	33
633	20240110	090000	811580	1870	1870	1870	1870	434