KissMeData/048830/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193100	77124379	1882	1882	1882	1882	86
3	20240111	193000	77124379	1882	1882	1882	1882	0
4	20240111	192900	77124379	1882	1882	1882	1882	0
5	20240111	192800	77124379	1882	1882	1882	1882	0
6	20240111	192700	77124379	1882	1882	1882	1882	0
7	20240111	192600	77124379	1882	1882	1882	1882	0
8	20240111	192500	77124379	1882	1882	1882	1882	0
9	20240111	192400	77124379	1882	1882	1882	1882	0
10	20240111	192300	77124379	1882	1882	1882	1882	0
11	20240111	192200	77124379	1882	1882	1882	1882	0
12	20240111	192100	77124379	1882	1882	1882	1882	0
13	20240111	192000	77124379	1882	1882	1882	1882	0
14	20240111	191900	77124379	1882	1882	1882	1882	0
15	20240111	191800	77124379	1882	1882	1882	1882	0
16	20240111	191700	77124379	1882	1882	1882	1882	0
17	20240111	191600	77124379	1882	1882	1882	1882	0
18	20240111	191500	77124379	1882	1882	1882	1882	0
19	20240111	191400	77124379	1882	1882	1882	1882	0
20	20240111	191300	77124379	1882	1882	1882	1882	0
21	20240111	191200	77124379	1882	1882	1882	1882	0
22	20240111	191100	77124379	1882	1882	1882	1882	0
23	20240111	191000	77124379	1882	1882	1882	1882	0
24	20240111	190900	77124379	1882	1882	1882	1882	0
25	20240111	190800	77124379	1882	1882	1882	1882	0
26	20240111	190700	77124379	1882	1882	1882	1882	0
27	20240111	190600	77124379	1882	1882	1882	1882	0
28	20240111	190500	77124379	1882	1882	1882	1882	0
29	20240111	190400	77124379	1882	1882	1882	1882	0
30	20240111	190300	77124379	1882	1882	1882	1882	0
31	20240111	190200	77124379	1882	1882	1882	1882	0
32	20240111	190100	77124379	1882	1882	1882	1882	86
33	20240111	190000	77124379	1882	1882	1882	1882	0
34	20240111	185900	77124379	1882	1882	1882	1882	0
35	20240111	185800	77124379	1882	1882	1882	1882	0
36	20240111	185700	77124379	1882	1882	1882	1882	0
37	20240111	185600	77124379	1882	1882	1882	1882	0
38	20240111	185500	77124379	1882	1882	1882	1882	0
39	20240111	185400	77124379	1882	1882	1882	1882	0
40	20240111	185300	77124379	1882	1882	1882	1882	0
41	20240111	185200	77124379	1882	1882	1882	1882	0
42	20240111	185100	77124379	1882	1882	1882	1882	0
43	20240111	185000	77124379	1882	1882	1882	1882	0
44	20240111	184900	77124379	1882	1882	1882	1882	0
45	20240111	184800	77124379	1882	1882	1882	1882	0
46	20240111	184700	77124379	1882	1882	1882	1882	0
47	20240111	184600	77124379	1882	1882	1882	1882	0
48	20240111	184500	77124379	1882	1882	1882	1882	0
49	20240111	184400	77124379	1882	1882	1882	1882	0
50	20240111	184300	77124379	1882	1882	1882	1882	0
51	20240111	184200	77124379	1882	1882	1882	1882	0
52	20240111	184100	77124379	1882	1882	1882	1882	0
53	20240111	184000	77124379	1882	1882	1882	1882	0
54	20240111	183900	77124379	1882	1882	1882	1882	0
55	20240111	183800	77124379	1882	1882	1882	1882	0
56	20240111	183700	77124379	1882	1882	1882	1882	0
57	20240111	183600	77124379	1882	1882	1882	1882	0
58	20240111	183500	77124379	1882	1882	1882	1882	0
59	20240111	183400	77124379	1882	1882	1882	1882	0
60	20240111	183300	77124379	1882	1882	1882	1882	0
61	20240111	183200	77124379	1882	1882	1882	1882	0
62	20240111	183100	77124379	1882	1882	1882	1882	86
63	20240111	183000	77124379	1882	1882	1882	1882	0
64	20240111	182900	77124379	1882	1882	1882	1882	0
65	20240111	182800	77124379	1882	1882	1882	1882	0
66	20240111	182700	77124379	1882	1882	1882	1882	0
67	20240111	182600	77124379	1882	1882	1882	1882	0
68	20240111	182500	77124379	1882	1882	1882	1882	0
69	20240111	182400	77124379	1882	1882	1882	1882	0
70	20240111	182300	77124379	1882	1882	1882	1882	0
71	20240111	182200	77124379	1882	1882	1882	1882	0
72	20240111	182100	77124379	1882	1882	1882	1882	0
73	20240111	182000	77124379	1882	1882	1882	1882	0
74	20240111	181900	77124379	1882	1882	1882	1882	0
75	20240111	181800	77124379	1882	1882	1882	1882	0
76	20240111	181700	77124379	1882	1882	1882	1882	0
77	20240111	181600	77124379	1882	1882	1882	1882	0
78	20240111	181500	77124379	1882	1882	1882	1882	0
79	20240111	181400	77124379	1882	1882	1882	1882	0
80	20240111	181300	77124379	1882	1882	1882	1882	0
81	20240111	181200	77124379	1882	1882	1882	1882	0
82	20240111	181100	77124379	1882	1882	1882	1882	0
83	20240111	181000	77124379	1882	1882	1882	1882	0
84	20240111	180900	77124379	1882	1882	1882	1882	0
85	20240111	180800	77124379	1882	1882	1882	1882	0
86	20240111	180700	77124379	1882	1882	1882	1882	0
87	20240111	180600	77124379	1882	1882	1882	1882	0
88	20240111	180500	77124379	1882	1882	1882	1882	0
89	20240111	180400	77124379	1882	1882	1882	1882	0
90	20240111	180300	77124379	1882	1882	1882	1882	0
91	20240111	180200	77124379	1882	1882	1882	1882	0
92	20240111	180100	77124379	1882	1882	1882	1882	86
93	20240111	180000	77124379	1882	1882	1882	1882	0
94	20240111	175900	77124379	1882	1882	1882	1882	0
95	20240111	175800	77124379	1882	1882	1882	1882	0
96	20240111	175700	77124379	1882	1882	1882	1882	0
97	20240111	175600	77124379	1882	1882	1882	1882	0
98	20240111	175500	77124379	1882	1882	1882	1882	0
99	20240111	175400	77124379	1882	1882	1882	1882	0
100	20240111	175300	77124379	1882	1882	1882	1882	0
101	20240111	175200	77124379	1882	1882	1882	1882	0
102	20240111	175100	77124379	1882	1882	1882	1882	0
103	20240111	175000	77124379	1882	1882	1882	1882	0
104	20240111	174900	77124379	1882	1882	1882	1882	0
105	20240111	174800	77124379	1882	1882	1882	1882	0
106	20240111	174700	77124379	1882	1882	1882	1882	0
107	20240111	174600	77124379	1882	1882	1882	1882	0
108	20240111	174500	77124379	1882	1882	1882	1882	0
109	20240111	174400	77124379	1882	1882	1882	1882	0
110	20240111	174300	77124379	1882	1882	1882	1882	0
111	20240111	174200	77124379	1882	1882	1882	1882	0
112	20240111	174100	77124379	1882	1882	1882	1882	0
113	20240111	174000	77124379	1882	1882	1882	1882	0
114	20240111	173900	77124379	1882	1882	1882	1882	0
115	20240111	173800	77124379	1882	1882	1882	1882	0
116	20240111	173700	77124379	1882	1882	1882	1882	0
117	20240111	173600	77124379	1882	1882	1882	1882	0
118	20240111	173500	77124379	1882	1882	1882	1882	0
119	20240111	173400	77124379	1882	1882	1882	1882	0
120	20240111	173300	77124379	1882	1882	1882	1882	0
121	20240111	173200	77124379	1882	1882	1882	1882	0
122	20240111	173100	77124379	1882	1882	1882	1882	86
123	20240111	173000	77124379	1882	1882	1882	1882	0
124	20240111	172900	77124379	1882	1882	1882	1882	0
125	20240111	172800	77124379	1882	1882	1882	1882	0
126	20240111	172700	77124379	1882	1882	1882	1882	0
127	20240111	172600	77124379	1882	1882	1882	1882	0
128	20240111	172500	77124379	1882	1882	1882	1882	0
129	20240111	172400	77124379	1882	1882	1882	1882	0
130	20240111	172300	77124379	1882	1882	1882	1882	0
131	20240111	172200	77124379	1882	1882	1882	1882	0
132	20240111	172100	77124379	1882	1882	1882	1882	0
133	20240111	172000	77124379	1882	1882	1882	1882	0
134	20240111	171900	77124379	1882	1882	1882	1882	0
135	20240111	171800	77124379	1882	1882	1882	1882	0
136	20240111	171700	77124379	1882	1882	1882	1882	0
137	20240111	171600	77124379	1882	1882	1882	1882	0
138	20240111	171500	77124379	1882	1882	1882	1882	0
139	20240111	171400	77124379	1882	1882	1882	1882	0
140	20240111	171300	77124379	1882	1882	1882	1882	0
141	20240111	171200	77124379	1882	1882	1882	1882	0
142	20240111	171100	77124379	1882	1882	1882	1882	0
143	20240111	171000	77124379	1882	1882	1882	1882	0
144	20240111	170900	77124379	1882	1882	1882	1882	0
145	20240111	170800	77124379	1882	1882	1882	1882	0
146	20240111	170700	77124379	1882	1882	1882	1882	0
147	20240111	170600	77124379	1882	1882	1882	1882	0
148	20240111	170500	77124379	1882	1882	1882	1882	0
149	20240111	170400	77124379	1882	1882	1882	1882	0
150	20240111	170300	77124379	1882	1882	1882	1882	0
151	20240111	170200	77124379	1882	1882	1882	1882	0
152	20240111	170100	77124379	1882	1882	1882	1882	86
153	20240111	170000	77124379	1882	1882	1882	1882	0
154	20240111	165900	77124379	1882	1882	1882	1882	0
155	20240111	165800	77124379	1882	1882	1882	1882	0
156	20240111	165700	77124379	1882	1882	1882	1882	0
157	20240111	165600	77124379	1882	1882	1882	1882	0
158	20240111	165500	77124379	1882	1882	1882	1882	0
159	20240111	165400	77124379	1882	1882	1882	1882	0
160	20240111	165300	77124379	1882	1882	1882	1882	0
161	20240111	165200	77124379	1882	1882	1882	1882	0
162	20240111	165100	77124379	1882	1882	1882	1882	0
163	20240111	165000	77124379	1882	1882	1882	1882	0
164	20240111	164900	77124379	1882	1882	1882	1882	0
165	20240111	164800	77124379	1882	1882	1882	1882	0
166	20240111	164700	77124379	1882	1882	1882	1882	0
167	20240111	164600	77124379	1882	1882	1882	1882	0
168	20240111	164500	77124379	1882	1882	1882	1882	0
169	20240111	164400	77124379	1882	1882	1882	1882	0
170	20240111	164300	77124379	1882	1882	1882	1882	0
171	20240111	164200	77124379	1882	1882	1882	1882	0
172	20240111	164100	77124379	1882	1882	1882	1882	0
173	20240111	164000	77124379	1882	1882	1882	1882	0
174	20240111	163900	77124379	1882	1882	1882	1882	0
175	20240111	163800	77124379	1882	1882	1882	1882	0
176	20240111	163700	77124379	1882	1882	1882	1882	0
177	20240111	163600	77124379	1882	1882	1882	1882	0
178	20240111	163500	77124379	1882	1882	1882	1882	0
179	20240111	163400	77124379	1882	1882	1882	1882	0
180	20240111	163300	77124379	1882	1882	1882	1882	0
181	20240111	163200	77124379	1882	1882	1882	1882	0
182	20240111	163100	77124379	1882	1882	1882	1882	86
183	20240111	163000	77124379	1882	1882	1882	1882	0
184	20240111	162900	77124379	1882	1882	1882	1882	0
185	20240111	162800	77124379	1882	1882	1882	1882	0
186	20240111	162700	77124379	1882	1882	1882	1882	0
187	20240111	162600	77124379	1882	1882	1882	1882	0
188	20240111	162500	77124379	1882	1882	1882	1882	0
189	20240111	162400	77124379	1882	1882	1882	1882	0
190	20240111	162300	77124379	1882	1882	1882	1882	0
191	20240111	162200	77124379	1882	1882	1882	1882	0
192	20240111	162100	77124379	1882	1882	1882	1882	0
193	20240111	162000	77124379	1882	1882	1882	1882	0
194	20240111	161900	77124379	1882	1882	1882	1882	0
195	20240111	161800	77124379	1882	1882	1882	1882	0
196	20240111	161700	77124379	1882	1882	1882	1882	0
197	20240111	161600	77124379	1882	1882	1882	1882	0
198	20240111	161500	77124379	1882	1882	1882	1882	0
199	20240111	161400	77124379	1882	1882	1882	1882	0
200	20240111	161300	77124379	1882	1882	1882	1882	0
201	20240111	161200	77124379	1882	1882	1882	1882	0
202	20240111	161100	77124379	1882	1882	1882	1882	0
203	20240111	161000	77124379	1882	1882	1882	1882	0
204	20240111	160900	77124379	1882	1882	1882	1882	0
205	20240111	160800	77124379	1882	1882	1882	1882	0
206	20240111	160700	77124379	1882	1882	1882	1882	0
207	20240111	160600	77124379	1882	1882	1882	1882	0
208	20240111	160500	77124379	1882	1882	1882	1882	0
209	20240111	160400	77124379	1882	1882	1882	1882	0
210	20240111	160300	77124379	1882	1882	1882	1882	0
211	20240111	160200	77124379	1882	1882	1882	1882	0
212	20240111	160100	77124379	1882	1882	1882	1882	86
213	20240111	160000	77124379	1882	1882	1882	1882	0
214	20240111	155900	77124379	1882	1882	1882	1882	0
215	20240111	155800	77124379	1882	1882	1882	1882	0
216	20240111	155700	77124379	1882	1882	1882	1882	0
217	20240111	155600	77124379	1882	1882	1882	1882	0
218	20240111	155500	77124379	1882	1882	1882	1882	0
219	20240111	155400	77124379	1882	1882	1882	1882	0
220	20240111	155300	77124379	1882	1882	1882	1882	0
221	20240111	155200	77124379	1882	1882	1882	1882	0
222	20240111	155100	77124379	1882	1882	1882	1882	0
223	20240111	155000	77124379	1882	1882	1882	1882	0
224	20240111	154900	77124379	1882	1882	1882	1882	0
225	20240111	154800	77124379	1882	1882	1882	1882	0
226	20240111	154700	77124379	1882	1882	1882	1882	0
227	20240111	154600	77124379	1882	1882	1882	1882	0
228	20240111	154500	77124379	1882	1882	1882	1882	0
229	20240111	154400	77124379	1882	1882	1882	1882	0
230	20240111	154300	77124379	1882	1882	1882	1882	0
231	20240111	154200	77124379	1882	1882	1882	1882	0
232	20240111	154100	77124379	1882	1882	1882	1882	0
233	20240111	154000	77124379	1882	1882	1882	1882	0
234	20240111	153900	77124379	1882	1882	1882	1882	0
235	20240111	153800	77124379	1882	1882	1882	1882	0
236	20240111	153700	77124379	1882	1882	1882	1882	0
237	20240111	153600	77124379	1882	1882	1882	1882	0
238	20240111	153500	77124379	1882	1882	1882	1882	0
239	20240111	153400	77124379	1882	1882	1882	1882	0
240	20240111	153300	77124379	1882	1882	1882	1882	0
241	20240111	153200	77124379	1882	1882	1882	1882	0
242	20240111	153100	77124379	1882	1882	1882	1882	86
243	20240111	153000	77124379	1882	1882	1882	1882	86
244	20240111	152900	76962527	1877	1877	1877	1877	0
245	20240111	152800	76962527	1877	1877	1877	1877	0
246	20240111	152700	76962527	1877	1877	1877	1877	0
247	20240111	152600	76962527	1877	1877	1877	1877	0
248	20240111	152500	76962527	1877	1877	1877	1877	0
249	20240111	152400	76962527	1877	1877	1877	1877	0
250	20240111	152300	76962527	1877	1877	1877	1877	0
251	20240111	152200	76962527	1877	1877	1877	1877	0
252	20240111	152100	76962527	1877	1877	1877	1877	0
253	20240111	152000	76962527	1877	1877	1877	1877	0
254	20240111	151900	76962527	1877	1871	1877	1871	314
255	20240111	151800	76374943	1871	1871	1871	1871	1
256	20240111	151700	76373072	1870	1870	1870	1870	0
257	20240111	151600	76373072	1870	1870	1870	1870	0
258	20240111	151500	76373072	1870	1870	1870	1870	0
259	20240111	151400	76373072	1870	1870	1870	1870	0
260	20240111	151300	76373072	1870	1870	1870	1870	0
261	20240111	151200	76373072	1870	1870	1870	1870	0
262	20240111	151100	76373072	1870	1870	1870	1870	0
263	20240111	151000	76373072	1870	1870	1870	1870	0
264	20240111	150900	76373072	1870	1870	1870	1870	0
265	20240111	150800	76373072	1870	1870	1870	1870	0
266	20240111	150700	76373072	1870	1870	1870	1870	1
267	20240111	150600	76371202	1871	1871	1871	1871	16
268	20240111	150500	76341266	1871	1871	1871	1871	0
269	20240111	150400	76341266	1871	1871	1871	1871	0
270	20240111	150300	76341266	1871	1871	1871	1871	23
271	20240111	150200	76298233	1871	1871	1871	1871	0
272	20240111	150100	76298233	1871	1871	1871	1871	7
273	20240111	150000	76285136	1871	1871	1871	1871	7
274	20240111	145900	76272039	1870	1870	1870	1870	0
275	20240111	145800	76272039	1870	1870	1870	1870	0
276	20240111	145700	76272039	1870	1870	1870	1870	16
277	20240111	145600	76242119	1870	1870	1870	1870	2
278	20240111	145500	76238379	1871	1871	1871	1871	0
279	20240111	145400	76238379	1871	1871	1871	1871	16
280	20240111	145300	76208443	1871	1871	1871	1871	1
281	20240111	145200	76206572	1870	1870	1870	1870	0
282	20240111	145100	76206572	1870	1870	1870	1870	14
283	20240111	145000	76180392	1870	1870	1870	1870	0
284	20240111	144900	76180392	1870	1869	1870	1869	46
285	20240111	144800	76094377	1862	1862	1862	1862	0
286	20240111	144700	76094377	1862	1865	1865	1862	491
287	20240111	144600	75179459	1870	1870	1870	1870	0
288	20240111	144500	75179459	1870	1870	1870	1870	16
289	20240111	144400	75149539	1871	1871	1871	1871	0
290	20240111	144300	75149539	1871	1871	1871	1871	10
291	20240111	144200	75130829	1871	1871	1871	1871	16
292	20240111	144100	75100893	1871	1871	1871	1871	0
293	20240111	144000	75100893	1871	1871	1871	1871	5
294	20240111	143900	75091538	1871	1870	1871	1870	16
295	20240111	143800	75061609	1871	1871	1871	1871	0
296	20240111	143700	75061609	1871	1870	1871	1870	1072
297	20240111	143600	73055990	1865	1865	1865	1865	0
298	20240111	143500	73055990	1865	1870	1870	1865	65
299	20240111	143400	72934473	1870	1870	1870	1870	1
300	20240111	143300	72932603	1869	1870	1870	1869	32
301	20240111	143200	72872779	1870	1870	1870	1870	0
302	20240111	143100	72872779	1870	1870	1870	1870	0
303	20240111	143000	72872779	1870	1870	1870	1870	16
304	20240111	142900	72842859	1870	1870	1870	1870	0
305	20240111	142800	72842859	1870	1870	1870	1870	0
306	20240111	142700	72842859	1870	1870	1870	1870	16
307	20240111	142600	72812939	1870	1870	1870	1870	0
308	20240111	142500	72812939	1870	1870	1870	1870	0
309	20240111	142400	72812939	1870	1869	1870	1869	10
310	20240111	142300	72794246	1869	1869	1869	1869	1
311	20240111	142200	72792377	1869	1869	1869	1869	0
312	20240111	142100	72792377	1869	1869	1869	1869	15
313	20240111	142000	72764342	1869	1868	1869	1868	5
314	20240111	141900	72755001	1870	1870	1870	1870	0
315	20240111	141800	72755001	1870	1870	1870	1870	16
316	20240111	141700	72725081	1870	1870	1870	1870	0
317	20240111	141600	72725081	1870	1870	1870	1870	0
318	20240111	141500	72725081	1870	1870	1870	1870	16
319	20240111	141400	72695161	1870	1870	1870	1870	0
320	20240111	141300	72695161	1870	1870	1870	1870	0
321	20240111	141200	72695161	1870	1870	1870	1870	16
322	20240111	141100	72665241	1870	1870	1870	1870	0
323	20240111	141000	72665241	1870	1870	1870	1870	0
324	20240111	140900	72665241	1870	1870	1870	1870	16
325	20240111	140800	72635321	1870	1869	1870	1869	9
326	20240111	140700	72618499	1870	1870	1870	1870	0
327	20240111	140600	72618499	1870	1870	1870	1870	16
328	20240111	140500	72588579	1871	1871	1871	1871	0
329	20240111	140400	72588579	1871	1871	1871	1871	0
330	20240111	140300	72588579	1871	1871	1871	1871	200
331	20240111	140200	72214379	1864	1864	1864	1864	25
332	20240111	140100	72167779	1871	1870	1871	1870	9
333	20240111	140000	72150948	1871	1871	1871	1871	21
334	20240111	135900	72111657	1870	1870	1870	1870	7
335	20240111	135800	72098567	1871	1871	1871	1871	0
336	20240111	135700	72098567	1871	1870	1871	1870	2
337	20240111	135600	72094826	1870	1870	1870	1870	0
338	20240111	135500	72094826	1870	1870	1870	1870	6
339	20240111	135400	72083606	1871	1871	1871	1871	16
340	20240111	135300	72053670	1871	1871	1871	1871	0
341	20240111	135200	72053670	1871	1871	1871	1871	0
342	20240111	135100	72053670	1871	1870	1871	1870	16
343	20240111	135000	72023741	1871	1871	1871	1871	0
344	20240111	134900	72023741	1871	1871	1871	1871	0
345	20240111	134800	72023741	1871	1871	1871	1871	16
346	20240111	134700	71993805	1871	1871	1871	1871	0
347	20240111	134600	71993805	1871	1871	1871	1871	1
348	20240111	134500	71991934	1870	1870	1870	1870	16
349	20240111	134400	71962014	1870	1870	1870	1870	6
350	20240111	134300	71950794	1871	1871	1871	1871	0
351	20240111	134200	71950794	1871	1871	1871	1871	16
352	20240111	134100	71920858	1871	1871	1871	1871	0
353	20240111	134000	71920858	1871	1868	1871	1868	5
354	20240111	133900	71911509	1864	1864	1864	1864	0
355	20240111	133800	71911509	1864	1863	1864	1863	977
356	20240111	133700	70090388	1864	1864	1864	1864	0
357	20240111	133600	70090388	1864	1864	1864	1864	16
358	20240111	133500	70060564	1864	1864	1864	1864	0
359	20240111	133400	70060564	1864	1864	1864	1864	0
360	20240111	133300	70060564	1864	1864	1864	1861	131
361	20240111	133200	69816521	1864	1864	1864	1864	11
362	20240111	133100	69796017	1862	1869	1869	1862	1293
363	20240111	133000	67382718	1871	1871	1871	1871	1
364	20240111	132900	67380847	1869	1869	1869	1869	25
365	20240111	132800	67334122	1869	1869	1869	1869	0
366	20240111	132700	67334122	1869	1869	1869	1869	0
367	20240111	132600	67334122	1869	1870	1870	1869	351
368	20240111	132500	66678098	1871	1871	1871	1871	0
369	20240111	132400	66678098	1871	1871	1871	1871	16
370	20240111	132300	66648162	1871	1871	1871	1871	0
371	20240111	132200	66648162	1871	1871	1871	1871	6
372	20240111	132100	66636936	1871	1871	1871	1871	16
373	20240111	132000	66607000	1871	1871	1871	1871	5
374	20240111	131900	66597645	1871	1871	1871	1871	0
375	20240111	131800	66597645	1871	1870	1871	1870	16
376	20240111	131700	66567717	1871	1871	1871	1871	0
377	20240111	131600	66567717	1871	1871	1871	1871	0
378	20240111	131500	66567717	1871	1871	1871	1871	18
379	20240111	131400	66534039	1871	1870	1871	1870	26
380	20240111	131300	66485395	1870	1870	1870	1870	6
381	20240111	131200	66474175	1871	1871	1871	1871	16
382	20240111	131100	66444239	1871	1871	1871	1871	6
383	20240111	131000	66433013	1871	1871	1871	1871	0
384	20240111	130900	66433013	1871	1882	1883	1871	34
385	20240111	130800	66369215	1883	1883	1883	1883	0
386	20240111	130700	66369215	1883	1883	1883	1883	0
387	20240111	130600	66369215	1883	1883	1883	1883	16
388	20240111	130500	66339087	1885	1885	1885	1885	0
389	20240111	130400	66339087	1885	1885	1885	1885	0
390	20240111	130300	66339087	1885	1885	1885	1885	18
391	20240111	130200	66305157	1885	1880	1885	1880	45
392	20240111	130100	66220422	1876	1876	1876	1876	5
393	20240111	130000	66211042	1879	1876	1879	1876	22
394	20240111	125900	66169752	1866	1866	1866	1866	0
395	20240111	125800	66169752	1866	1866	1866	1866	0
396	20240111	125700	66169752	1866	1865	1866	1865	142
397	20240111	125600	65904787	1866	1869	1869	1865	2879
398	20240111	125500	60530101	1870	1873	1873	1870	2000
399	20240111	125400	56788874	1882	1881	1882	1881	16
400	20240111	125300	56758769	1882	1882	1882	1882	0
401	20240111	125200	56758769	1882	1882	1882	1882	0
402	20240111	125100	56758769	1882	1882	1882	1882	16
403	20240111	125000	56728657	1882	1882	1882	1882	0
404	20240111	124900	56728657	1882	1882	1882	1882	6
405	20240111	124800	56717365	1882	1881	1882	1881	16
406	20240111	124700	56687260	1882	1882	1882	1882	0
407	20240111	124600	56687260	1882	1882	1882	1882	0
408	20240111	124500	56687260	1882	1881	1882	1881	16
409	20240111	124400	56657155	1882	1882	1882	1882	0
410	20240111	124300	56657155	1882	1882	1882	1882	0
411	20240111	124200	56657155	1882	1882	1882	1882	16
412	20240111	124100	56627043	1882	1882	1882	1882	0
413	20240111	124000	56627043	1882	1882	1882	1882	5
414	20240111	123900	56617633	1881	1881	1881	1881	16
415	20240111	123800	56587537	1881	1881	1881	1881	6
416	20240111	123700	56576251	1873	1873	1873	1873	0
417	20240111	123600	56576251	1873	1873	1873	1873	0
418	20240111	123500	56576251	1873	1873	1873	1873	0
419	20240111	123400	56576251	1873	1873	1873	1873	0
420	20240111	123300	56576251	1873	1877	1877	1873	2000
421	20240111	123200	52829186	1877	1887	1887	1877	1000
422	20240111	123100	50952140	1887	1887	1887	1887	11
423	20240111	123000	50931383	1887	1887	1887	1887	2
424	20240111	122900	50927609	1887	1887	1887	1887	0
425	20240111	122800	50927609	1887	1887	1887	1887	0
426	20240111	122700	50927609	1887	1887	1887	1887	6
427	20240111	122600	50916287	1878	1878	1878	1878	0
428	20240111	122500	50916287	1878	1878	1878	1878	1
429	20240111	122400	50914409	1877	1877	1877	1877	0
430	20240111	122300	50914409	1877	1886	1886	1877	25
431	20240111	122200	50867358	1886	1886	1886	1886	0
432	20240111	122100	50867358	1886	1886	1886	1886	2
433	20240111	122000	50863586	1886	1886	1886	1886	5
434	20240111	121900	50854156	1886	1886	1886	1886	0
435	20240111	121800	50854156	1886	1886	1886	1886	16
436	20240111	121700	50823980	1886	1886	1886	1886	0
437	20240111	121600	50823980	1886	1886	1886	1886	6
438	20240111	121500	50812664	1886	1886	1886	1886	16
439	20240111	121400	50782488	1886	1886	1886	1886	0
440	20240111	121300	50782488	1886	1886	1886	1886	0
441	20240111	121200	50782488	1886	1886	1886	1886	16
442	20240111	121100	50752312	1886	1886	1886	1886	0
443	20240111	121000	50752312	1886	1886	1886	1886	0
444	20240111	120900	50752312	1886	1886	1886	1886	16
445	20240111	120800	50722136	1886	1886	1886	1886	0
446	20240111	120700	50722136	1886	1886	1886	1886	0
447	20240111	120600	50722136	1886	1886	1886	1886	23
448	20240111	120500	50678758	1886	1890	1890	1877	5009
449	20240111	120400	41271870	1890	1890	1890	1890	0
450	20240111	120300	41271870	1890	1890	1890	1890	16
451	20240111	120200	41241630	1890	1890	1890	1890	0
452	20240111	120100	41241630	1890	1890	1890	1890	0
453	20240111	120000	41241630	1890	1890	1890	1890	21
454	20240111	115900	41201940	1890	1890	1890	1890	0
455	20240111	115800	41201940	1890	1890	1890	1890	0
456	20240111	115700	41201940	1890	1890	1890	1890	16
457	20240111	115600	41171700	1890	1890	1890	1890	0
458	20240111	115500	41171700	1890	1890	1890	1890	0
459	20240111	115400	41171700	1890	1890	1890	1890	6
460	20240111	115300	41160360	1881	1881	1881	1881	0
461	20240111	115200	41160360	1881	1881	1881	1881	0
462	20240111	115100	41160360	1881	1881	1881	1881	0
463	20240111	115000	41160360	1881	1881	1881	1881	26
464	20240111	114900	41111454	1890	1890	1890	1890	0
465	20240111	114800	41111454	1890	1890	1890	1890	16
466	20240111	114700	41081214	1890	1890	1890	1890	0
467	20240111	114600	41081214	1890	1890	1890	1890	52
468	20240111	114500	40982934	1890	1890	1890	1890	16
469	20240111	114400	40952694	1890	1890	1890	1890	0
470	20240111	114300	40952694	1890	1890	1890	1890	506
471	20240111	114200	39996354	1890	1890	1890	1890	16
472	20240111	114100	39966114	1890	1890	1890	1890	0
473	20240111	114000	39966114	1890	1890	1890	1890	5
474	20240111	113900	39956664	1890	1890	1890	1890	16
475	20240111	113800	39926424	1890	1890	1890	1890	0
476	20240111	113700	39926424	1890	1890	1890	1890	0
477	20240111	113600	39926424	1890	1890	1890	1890	16
478	20240111	113500	39896184	1890	1890	1890	1890	0
479	20240111	113400	39896184	1890	1890	1890	1890	0
480	20240111	113300	39896184	1890	1890	1890	1890	16
481	20240111	113200	39865944	1890	1890	1890	1890	6
482	20240111	113100	39854604	1890	1890	1890	1890	52
483	20240111	113000	39756324	1890	1890	1890	1890	16
484	20240111	112900	39726084	1890	1890	1890	1890	0
485	20240111	112800	39726084	1890	1890	1890	1890	106
486	20240111	112700	39525744	1890	1890	1890	1890	16
487	20240111	112600	39495504	1890	1890	1890	1890	0
488	20240111	112500	39495504	1890	1890	1890	1890	0
489	20240111	112400	39495504	1890	1890	1890	1890	16
490	20240111	112300	39465264	1890	1890	1890	1890	0
491	20240111	112200	39465264	1890	1890	1890	1890	0
492	20240111	112100	39465264	1890	1890	1890	1890	22
493	20240111	112000	39423684	1890	1890	1890	1890	6
494	20240111	111900	39412344	1890	1890	1890	1890	1
495	20240111	111800	39410454	1880	1880	1880	1880	0
496	20240111	111700	39410454	1880	1880	1880	1880	26
497	20240111	111600	39361574	1890	1890	1890	1890	0
498	20240111	111500	39361574	1890	1890	1890	1890	16
499	20240111	111400	39331334	1890	1890	1890	1890	0
500	20240111	111300	39331334	1890	1890	1890	1890	0
501	20240111	111200	39331334	1890	1890	1890	1890	16
502	20240111	111100	39301094	1890	1890	1890	1890	0
503	20240111	111000	39301094	1890	1890	1890	1890	6
504	20240111	110900	39289754	1880	1880	1880	1880	0
505	20240111	110800	39289754	1880	1880	1880	1880	0
506	20240111	110700	39289754	1880	1880	1880	1880	0
507	20240111	110600	39289754	1880	1880	1880	1880	0
508	20240111	110500	39289754	1880	1880	1880	1880	0
509	20240111	110400	39289754	1880	1880	1880	1880	0
510	20240111	110300	39289754	1880	1880	1880	1880	0
511	20240111	110200	39289754	1880	1880	1880	1880	0
512	20240111	110100	39289754	1880	1880	1880	1880	0
513	20240111	110000	39289754	1880	1890	1890	1880	127
514	20240111	105900	39050682	1890	1890	1890	1890	7
515	20240111	105800	39037452	1890	1890	1890	1890	0
516	20240111	105700	39037452	1890	1890	1890	1890	16
517	20240111	105600	39007212	1890	1890	1890	1890	0
518	20240111	105500	39007212	1890	1890	1890	1890	0
519	20240111	105400	39007212	1890	1890	1890	1890	16
520	20240111	105300	38976972	1890	1890	1890	1890	0
521	20240111	105200	38976972	1890	1890	1890	1890	0
522	20240111	105100	38976972	1890	1890	1890	1890	16
523	20240111	105000	38946732	1890	1890	1890	1890	0
524	20240111	104900	38946732	1890	1890	1890	1890	0
525	20240111	104800	38946732	1890	1890	1890	1890	7
526	20240111	104700	38933502	1881	1881	1881	1881	0
527	20240111	104600	38933502	1881	1881	1881	1881	0
528	20240111	104500	38933502	1881	1881	1881	1881	0
529	20240111	104400	38933502	1881	1882	1882	1881	26
530	20240111	104300	38884586	1890	1890	1890	1890	0
531	20240111	104200	38884586	1890	1890	1890	1890	17
532	20240111	104100	38852456	1890	1890	1890	1890	0
533	20240111	104000	38852456	1890	1890	1890	1890	6
534	20240111	103900	38841116	1890	1889	1890	1889	17
535	20240111	103800	38808987	1890	1890	1890	1890	0
536	20240111	103700	38808987	1890	1890	1890	1890	7
537	20240111	103600	38795757	1881	1881	1881	1881	0
538	20240111	103500	38795757	1881	1881	1881	1881	1
539	20240111	103400	38793876	1890	1890	1890	1890	0
540	20240111	103300	38793876	1890	1890	1890	1890	17
541	20240111	103200	38761746	1890	1890	1890	1890	0
542	20240111	103100	38761746	1890	1890	1890	1890	0
543	20240111	103000	38761746	1890	1890	1890	1890	17
544	20240111	102900	38729616	1890	1890	1890	1890	0
545	20240111	102800	38729616	1890	1890	1890	1890	0
546	20240111	102700	38729616	1890	1890	1890	1890	17
547	20240111	102600	38697486	1890	1890	1890	1890	7
548	20240111	102500	38684256	1890	1890	1890	1890	0
549	20240111	102400	38684256	1890	1890	1890	1890	17
550	20240111	102300	38652126	1890	1890	1890	1890	0
551	20240111	102200	38652126	1890	1890	1890	1890	500
552	20240111	102100	37707126	1890	1890	1890	1890	17
553	20240111	102000	37674996	1890	1890	1890	1890	6
554	20240111	101900	37663656	1890	1890	1890	1890	0
555	20240111	101800	37663656	1890	1890	1890	1890	17
556	20240111	101700	37631526	1890	1890	1890	1890	0
557	20240111	101600	37631526	1890	1890	1890	1890	0
558	20240111	101500	37631526	1890	1890	1890	1890	18
559	20240111	101400	37597506	1890	1890	1890	1890	2
560	20240111	101300	37593726	1879	1879	1879	1879	0
561	20240111	101200	37593726	1879	1879	1879	1879	0
562	20240111	101100	37593726	1879	1879	1879	1879	26
563	20240111	101000	37544872	1890	1890	1890	1890	0
564	20240111	100900	37544872	1890	1890	1890	1890	17
565	20240111	100800	37512742	1890	1890	1890	1890	0
566	20240111	100700	37512742	1890	1890	1890	1890	0
567	20240111	100600	37512742	1890	1890	1890	1890	17
568	20240111	100500	37480612	1890	1890	1890	1890	0
569	20240111	100400	37480612	1890	1890	1890	1890	0
570	20240111	100300	37480612	1890	1890	1890	1890	17
571	20240111	100200	37448482	1890	1890	1890	1890	0
572	20240111	100100	37448482	1890	1890	1890	1890	0
573	20240111	100000	37448482	1890	1890	1890	1890	23
574	20240111	095900	37405012	1877	1877	1877	1877	0
575	20240111	095800	37405012	1877	1889	1889	1877	732
576	20240111	095700	36030579	1890	1890	1890	1890	42
577	20240111	095600	35951199	1890	1890	1890	1890	2
578	20240111	095500	35947419	1890	1890	1890	1890	0
579	20240111	095400	35947419	1890	1890	1890	1890	17
580	20240111	095300	35915289	1890	1889	1890	1889	18
581	20240111	095200	35881286	1890	1890	1890	1890	0
582	20240111	095100	35881286	1890	1890	1890	1890	17
583	20240111	095000	35849156	1890	1890	1890	1890	2623
584	20240111	094900	30891686	1889	1889	1889	1889	36
585	20240111	094800	30823682	1889	1889	1889	1889	70
586	20240111	094700	30691452	1889	1888	1889	1888	387
587	20240111	094600	29960795	1888	1888	1888	1888	21
588	20240111	094500	29921147	1888	1888	1888	1888	0
589	20240111	094400	29921147	1888	1888	1888	1888	10
590	20240111	094300	29902267	1888	1888	1888	1888	0
591	20240111	094200	29902267	1888	1888	1888	1888	17
592	20240111	094100	29870171	1888	1888	1888	1888	0
593	20240111	094000	29870171	1888	1888	1888	1888	6
594	20240111	093900	29858843	1888	1888	1888	1888	1
595	20240111	093800	29856955	1878	1878	1878	1878	26
596	20240111	093700	29808127	1877	1877	1877	1877	0
597	20240111	093600	29808127	1877	1877	1877	1877	0
598	20240111	093500	29808127	1877	1877	1877	1877	0
599	20240111	093400	29808127	1877	1877	1877	1877	0
600	20240111	093300	29808127	1877	1877	1877	1877	0
601	20240111	093200	29808127	1877	1888	1888	1877	10000
602	20240111	093100	10984572	1890	1890	1890	1890	1
603	20240111	093000	10982682	1890	1890	1890	1890	18
604	20240111	092900	10948662	1890	1890	1890	1890	0
605	20240111	092800	10948662	1890	1887	1890	1887	1729
606	20240111	092700	7686036	1890	1888	1890	1888	18
607	20240111	092600	7652050	1888	1888	1888	1888	541
608	20240111	092500	6630642	1890	1890	1890	1890	1
609	20240111	092400	6628752	1890	1890	1890	1890	18
610	20240111	092300	6594732	1890	1890	1890	1890	0
611	20240111	092200	6594732	1890	1890	1890	1890	1
612	20240111	092100	6592842	1890	1890	1890	1890	18
613	20240111	092000	6558822	1890	1890	1890	1890	7
614	20240111	091900	6545592	1889	1889	1889	1889	35
615	20240111	091800	6479477	1889	1889	1889	1889	1
616	20240111	091700	6477588	1888	1888	1888	1888	25
617	20240111	091600	6430388	1888	1888	1888	1888	0
618	20240111	091500	6430388	1888	1887	1888	1887	23
619	20240111	091400	6386986	1887	1886	1887	1886	1812
620	20240111	091300	2969552	1886	1886	1886	1886	2
621	20240111	091200	2965780	1886	1886	1886	1886	20
622	20240111	091100	2928060	1886	1886	1886	1886	2
623	20240111	091000	2924288	1886	1886	1886	1886	1
624	20240111	090900	2922402	1886	1886	1886	1886	19
625	20240111	090800	2886568	1886	1886	1886	1886	3
626	20240111	090700	2880910	1886	1886	1886	1886	2
627	20240111	090600	2877138	1886	1886	1886	1886	19
628	20240111	090500	2841304	1886	1886	1886	1879	18
629	20240111	090400	2807461	1886	1886	1886	1886	1
630	20240111	090300	2805575	1886	1886	1886	1886	19
631	20240111	090200	2769741	1886	1886	1886	1877	142
632	20240111	090100	2502325	1886	1886	1886	1885	22
633	20240111	090000	2460853	1886	1877	1886	1877	316