KissMeData/048830/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193100	80086524	1862	1862	1862	1862	59
3	20240115	193000	80086524	1862	1862	1862	1862	0
4	20240115	192900	80086524	1862	1862	1862	1862	0
5	20240115	192800	80086524	1862	1862	1862	1862	0
6	20240115	192700	80086524	1862	1862	1862	1862	0
7	20240115	192600	80086524	1862	1862	1862	1862	0
8	20240115	192500	80086524	1862	1862	1862	1862	0
9	20240115	192400	80086524	1862	1862	1862	1862	0
10	20240115	192300	80086524	1862	1862	1862	1862	0
11	20240115	192200	80086524	1862	1862	1862	1862	0
12	20240115	192100	80086524	1862	1862	1862	1862	0
13	20240115	192000	80086524	1862	1862	1862	1862	0
14	20240115	191900	80086524	1862	1862	1862	1862	0
15	20240115	191800	80086524	1862	1862	1862	1862	0
16	20240115	191700	80086524	1862	1862	1862	1862	0
17	20240115	191600	80086524	1862	1862	1862	1862	0
18	20240115	191500	80086524	1862	1862	1862	1862	0
19	20240115	191400	80086524	1862	1862	1862	1862	0
20	20240115	191300	80086524	1862	1862	1862	1862	0
21	20240115	191200	80086524	1862	1862	1862	1862	0
22	20240115	191100	80086524	1862	1862	1862	1862	0
23	20240115	191000	80086524	1862	1862	1862	1862	0
24	20240115	190900	80086524	1862	1862	1862	1862	0
25	20240115	190800	80086524	1862	1862	1862	1862	0
26	20240115	190700	80086524	1862	1862	1862	1862	0
27	20240115	190600	80086524	1862	1862	1862	1862	0
28	20240115	190500	80086524	1862	1862	1862	1862	0
29	20240115	190400	80086524	1862	1862	1862	1862	0
30	20240115	190300	80086524	1862	1862	1862	1862	0
31	20240115	190200	80086524	1862	1862	1862	1862	0
32	20240115	190100	80086524	1862	1862	1862	1862	59
33	20240115	190000	80086524	1862	1862	1862	1862	0
34	20240115	185900	80086524	1862	1862	1862	1862	0
35	20240115	185800	80086524	1862	1862	1862	1862	0
36	20240115	185700	80086524	1862	1862	1862	1862	0
37	20240115	185600	80086524	1862	1862	1862	1862	0
38	20240115	185500	80086524	1862	1862	1862	1862	0
39	20240115	185400	80086524	1862	1862	1862	1862	0
40	20240115	185300	80086524	1862	1862	1862	1862	0
41	20240115	185200	80086524	1862	1862	1862	1862	0
42	20240115	185100	80086524	1862	1862	1862	1862	0
43	20240115	185000	80086524	1862	1862	1862	1862	0
44	20240115	184900	80086524	1862	1862	1862	1862	0
45	20240115	184800	80086524	1862	1862	1862	1862	0
46	20240115	184700	80086524	1862	1862	1862	1862	0
47	20240115	184600	80086524	1862	1862	1862	1862	0
48	20240115	184500	80086524	1862	1862	1862	1862	0
49	20240115	184400	80086524	1862	1862	1862	1862	0
50	20240115	184300	80086524	1862	1862	1862	1862	0
51	20240115	184200	80086524	1862	1862	1862	1862	0
52	20240115	184100	80086524	1862	1862	1862	1862	0
53	20240115	184000	80086524	1862	1862	1862	1862	0
54	20240115	183900	80086524	1862	1862	1862	1862	0
55	20240115	183800	80086524	1862	1862	1862	1862	0
56	20240115	183700	80086524	1862	1862	1862	1862	0
57	20240115	183600	80086524	1862	1862	1862	1862	0
58	20240115	183500	80086524	1862	1862	1862	1862	0
59	20240115	183400	80086524	1862	1862	1862	1862	0
60	20240115	183300	80086524	1862	1862	1862	1862	0
61	20240115	183200	80086524	1862	1862	1862	1862	0
62	20240115	183100	80086524	1862	1862	1862	1862	59
63	20240115	183000	80086524	1862	1862	1862	1862	0
64	20240115	182900	80086524	1862	1862	1862	1862	0
65	20240115	182800	80086524	1862	1862	1862	1862	0
66	20240115	182700	80086524	1862	1862	1862	1862	0
67	20240115	182600	80086524	1862	1862	1862	1862	0
68	20240115	182500	80086524	1862	1862	1862	1862	0
69	20240115	182400	80086524	1862	1862	1862	1862	0
70	20240115	182300	80086524	1862	1862	1862	1862	0
71	20240115	182200	80086524	1862	1862	1862	1862	0
72	20240115	182100	80086524	1862	1862	1862	1862	0
73	20240115	182000	80086524	1862	1862	1862	1862	0
74	20240115	181900	80086524	1862	1862	1862	1862	0
75	20240115	181800	80086524	1862	1862	1862	1862	0
76	20240115	181700	80086524	1862	1862	1862	1862	0
77	20240115	181600	80086524	1862	1862	1862	1862	0
78	20240115	181500	80086524	1862	1862	1862	1862	0
79	20240115	181400	80086524	1862	1862	1862	1862	0
80	20240115	181300	80086524	1862	1862	1862	1862	0
81	20240115	181200	80086524	1862	1862	1862	1862	0
82	20240115	181100	80086524	1862	1862	1862	1862	0
83	20240115	181000	80086524	1862	1862	1862	1862	0
84	20240115	180900	80086524	1862	1862	1862	1862	0
85	20240115	180800	80086524	1862	1862	1862	1862	0
86	20240115	180700	80086524	1862	1862	1862	1862	0
87	20240115	180600	80086524	1862	1862	1862	1862	0
88	20240115	180500	80086524	1862	1862	1862	1862	0
89	20240115	180400	80086524	1862	1862	1862	1862	0
90	20240115	180300	80086524	1862	1862	1862	1862	0
91	20240115	180200	80086524	1862	1862	1862	1862	0
92	20240115	180100	80086524	1862	1862	1862	1862	59
93	20240115	180000	80086524	1862	1862	1862	1862	0
94	20240115	175900	80086524	1862	1862	1862	1862	0
95	20240115	175800	80086524	1862	1862	1862	1862	0
96	20240115	175700	80086524	1862	1862	1862	1862	0
97	20240115	175600	80086524	1862	1862	1862	1862	0
98	20240115	175500	80086524	1862	1862	1862	1862	0
99	20240115	175400	80086524	1862	1862	1862	1862	0
100	20240115	175300	80086524	1862	1862	1862	1862	0
101	20240115	175200	80086524	1862	1862	1862	1862	0
102	20240115	175100	80086524	1862	1862	1862	1862	0
103	20240115	175000	80086524	1862	1862	1862	1862	0
104	20240115	174900	80086524	1862	1862	1862	1862	0
105	20240115	174800	80086524	1862	1862	1862	1862	0
106	20240115	174700	80086524	1862	1862	1862	1862	0
107	20240115	174600	80086524	1862	1862	1862	1862	0
108	20240115	174500	80086524	1862	1862	1862	1862	0
109	20240115	174400	80086524	1862	1862	1862	1862	0
110	20240115	174300	80086524	1862	1862	1862	1862	0
111	20240115	174200	80086524	1862	1862	1862	1862	0
112	20240115	174100	80086524	1862	1862	1862	1862	0
113	20240115	174000	80086524	1862	1862	1862	1862	0
114	20240115	173900	80086524	1862	1862	1862	1862	0
115	20240115	173800	80086524	1862	1862	1862	1862	0
116	20240115	173700	80086524	1862	1862	1862	1862	0
117	20240115	173600	80086524	1862	1862	1862	1862	0
118	20240115	173500	80086524	1862	1862	1862	1862	0
119	20240115	173400	80086524	1862	1862	1862	1862	0
120	20240115	173300	80086524	1862	1862	1862	1862	0
121	20240115	173200	80086524	1862	1862	1862	1862	0
122	20240115	173100	80086524	1862	1862	1862	1862	59
123	20240115	173000	80086524	1862	1862	1862	1862	0
124	20240115	172900	80086524	1862	1862	1862	1862	0
125	20240115	172800	80086524	1862	1862	1862	1862	0
126	20240115	172700	80086524	1862	1862	1862	1862	0
127	20240115	172600	80086524	1862	1862	1862	1862	0
128	20240115	172500	80086524	1862	1862	1862	1862	0
129	20240115	172400	80086524	1862	1862	1862	1862	0
130	20240115	172300	80086524	1862	1862	1862	1862	0
131	20240115	172200	80086524	1862	1862	1862	1862	0
132	20240115	172100	80086524	1862	1862	1862	1862	0
133	20240115	172000	80086524	1862	1862	1862	1862	0
134	20240115	171900	80086524	1862	1862	1862	1862	0
135	20240115	171800	80086524	1862	1862	1862	1862	0
136	20240115	171700	80086524	1862	1862	1862	1862	0
137	20240115	171600	80086524	1862	1862	1862	1862	0
138	20240115	171500	80086524	1862	1862	1862	1862	0
139	20240115	171400	80086524	1862	1862	1862	1862	0
140	20240115	171300	80086524	1862	1862	1862	1862	0
141	20240115	171200	80086524	1862	1862	1862	1862	0
142	20240115	171100	80086524	1862	1862	1862	1862	0
143	20240115	171000	80086524	1862	1862	1862	1862	0
144	20240115	170900	80086524	1862	1862	1862	1862	0
145	20240115	170800	80086524	1862	1862	1862	1862	0
146	20240115	170700	80086524	1862	1862	1862	1862	0
147	20240115	170600	80086524	1862	1862	1862	1862	0
148	20240115	170500	80086524	1862	1862	1862	1862	0
149	20240115	170400	80086524	1862	1862	1862	1862	0
150	20240115	170300	80086524	1862	1862	1862	1862	0
151	20240115	170200	80086524	1862	1862	1862	1862	0
152	20240115	170100	80086524	1862	1862	1862	1862	59
153	20240115	170000	80086524	1862	1862	1862	1862	0
154	20240115	165900	80086524	1862	1862	1862	1862	0
155	20240115	165800	80086524	1862	1862	1862	1862	0
156	20240115	165700	80086524	1862	1862	1862	1862	0
157	20240115	165600	80086524	1862	1862	1862	1862	0
158	20240115	165500	80086524	1862	1862	1862	1862	0
159	20240115	165400	80086524	1862	1862	1862	1862	0
160	20240115	165300	80086524	1862	1862	1862	1862	0
161	20240115	165200	80086524	1862	1862	1862	1862	0
162	20240115	165100	80086524	1862	1862	1862	1862	0
163	20240115	165000	80086524	1862	1862	1862	1862	0
164	20240115	164900	80086524	1862	1862	1862	1862	0
165	20240115	164800	80086524	1862	1862	1862	1862	0
166	20240115	164700	80086524	1862	1862	1862	1862	0
167	20240115	164600	80086524	1862	1862	1862	1862	0
168	20240115	164500	80086524	1862	1862	1862	1862	0
169	20240115	164400	80086524	1862	1862	1862	1862	0
170	20240115	164300	80086524	1862	1862	1862	1862	0
171	20240115	164200	80086524	1862	1862	1862	1862	0
172	20240115	164100	80086524	1862	1862	1862	1862	0
173	20240115	164000	80086524	1862	1862	1862	1862	0
174	20240115	163900	80086524	1862	1862	1862	1862	0
175	20240115	163800	80086524	1862	1862	1862	1862	0
176	20240115	163700	80086524	1862	1862	1862	1862	0
177	20240115	163600	80086524	1862	1862	1862	1862	0
178	20240115	163500	80086524	1862	1862	1862	1862	0
179	20240115	163400	80086524	1862	1862	1862	1862	0
180	20240115	163300	80086524	1862	1862	1862	1862	0
181	20240115	163200	80086524	1862	1862	1862	1862	0
182	20240115	163100	80086524	1862	1862	1862	1862	59
183	20240115	163000	80086524	1862	1862	1862	1862	0
184	20240115	162900	80086524	1862	1862	1862	1862	0
185	20240115	162800	80086524	1862	1862	1862	1862	0
186	20240115	162700	80086524	1862	1862	1862	1862	0
187	20240115	162600	80086524	1862	1862	1862	1862	0
188	20240115	162500	80086524	1862	1862	1862	1862	0
189	20240115	162400	80086524	1862	1862	1862	1862	0
190	20240115	162300	80086524	1862	1862	1862	1862	0
191	20240115	162200	80086524	1862	1862	1862	1862	0
192	20240115	162100	80086524	1862	1862	1862	1862	0
193	20240115	162000	80086524	1862	1862	1862	1862	0
194	20240115	161900	80086524	1862	1862	1862	1862	0
195	20240115	161800	80086524	1862	1862	1862	1862	0
196	20240115	161700	80086524	1862	1862	1862	1862	0
197	20240115	161600	80086524	1862	1862	1862	1862	0
198	20240115	161500	80086524	1862	1862	1862	1862	0
199	20240115	161400	80086524	1862	1862	1862	1862	0
200	20240115	161300	80086524	1862	1862	1862	1862	0
201	20240115	161200	80086524	1862	1862	1862	1862	0
202	20240115	161100	80086524	1862	1862	1862	1862	0
203	20240115	161000	80086524	1862	1862	1862	1862	0
204	20240115	160900	80086524	1862	1862	1862	1862	0
205	20240115	160800	80086524	1862	1862	1862	1862	0
206	20240115	160700	80086524	1862	1862	1862	1862	0
207	20240115	160600	80086524	1862	1862	1862	1862	0
208	20240115	160500	80086524	1862	1862	1862	1862	0
209	20240115	160400	80086524	1862	1862	1862	1862	0
210	20240115	160300	80086524	1862	1862	1862	1862	0
211	20240115	160200	80086524	1862	1862	1862	1862	0
212	20240115	160100	80086524	1862	1862	1862	1862	59
213	20240115	160000	80086524	1862	1862	1862	1862	0
214	20240115	155900	80086524	1862	1862	1862	1862	0
215	20240115	155800	80086524	1862	1862	1862	1862	0
216	20240115	155700	80086524	1862	1862	1862	1862	0
217	20240115	155600	80086524	1862	1862	1862	1862	0
218	20240115	155500	80086524	1862	1862	1862	1862	0
219	20240115	155400	80086524	1862	1862	1862	1862	0
220	20240115	155300	80086524	1862	1862	1862	1862	0
221	20240115	155200	80086524	1862	1862	1862	1862	0
222	20240115	155100	80086524	1862	1862	1862	1862	0
223	20240115	155000	80086524	1862	1862	1862	1862	0
224	20240115	154900	80086524	1862	1862	1862	1862	0
225	20240115	154800	80086524	1862	1862	1862	1862	0
226	20240115	154700	80086524	1862	1862	1862	1862	0
227	20240115	154600	80086524	1862	1862	1862	1862	0
228	20240115	154500	80086524	1862	1862	1862	1862	0
229	20240115	154400	80086524	1862	1862	1862	1862	0
230	20240115	154300	80086524	1862	1862	1862	1862	0
231	20240115	154200	80086524	1862	1862	1862	1862	0
232	20240115	154100	80086524	1862	1862	1862	1862	0
233	20240115	154000	80086524	1862	1862	1862	1862	0
234	20240115	153900	80086524	1862	1862	1862	1862	0
235	20240115	153800	80086524	1862	1862	1862	1862	0
236	20240115	153700	80086524	1862	1862	1862	1862	0
237	20240115	153600	80086524	1862	1862	1862	1862	0
238	20240115	153500	80086524	1862	1862	1862	1862	0
239	20240115	153400	80086524	1862	1862	1862	1862	0
240	20240115	153300	80086524	1862	1862	1862	1862	0
241	20240115	153200	80086524	1862	1862	1862	1862	0
242	20240115	153100	80086524	1862	1862	1862	1862	59
243	20240115	153000	80086524	1862	1862	1862	1862	59
244	20240115	152900	79976666	1866	1866	1866	1866	0
245	20240115	152800	79976666	1866	1866	1866	1866	0
246	20240115	152700	79976666	1866	1866	1866	1866	0
247	20240115	152600	79976666	1866	1866	1866	1866	0
248	20240115	152500	79976666	1866	1866	1866	1866	0
249	20240115	152400	79976666	1866	1866	1866	1866	0
250	20240115	152300	79976666	1866	1866	1866	1866	0
251	20240115	152200	79976666	1866	1866	1866	1866	0
252	20240115	152100	79976666	1866	1866	1866	1866	0
253	20240115	152000	79976666	1866	1866	1866	1866	0
254	20240115	151900	79976666	1866	1866	1866	1866	0
255	20240115	151800	79976666	1866	1866	1866	1866	1429
256	20240115	151700	77310152	1866	1866	1866	1866	0
257	20240115	151600	77310152	1866	1866	1866	1866	0
258	20240115	151500	77310152	1866	1866	1866	1866	0
259	20240115	151400	77310152	1866	1866	1866	1866	329
260	20240115	151300	76696238	1866	1866	1866	1866	268
261	20240115	151200	76196150	1866	1866	1866	1866	16
262	20240115	151100	76166294	1866	1866	1866	1866	0
263	20240115	151000	76166294	1866	1866	1866	1866	0
264	20240115	150900	76166294	1866	1866	1866	1866	2041
265	20240115	150800	72357788	1865	1865	1865	1865	57
266	20240115	150700	72251483	1865	1865	1865	1865	0
267	20240115	150600	72251483	1865	1865	1865	1865	0
268	20240115	150500	72251483	1865	1865	1865	1865	0
269	20240115	150400	72251483	1865	1865	1865	1865	0
270	20240115	150300	72251483	1865	1865	1865	1865	0
271	20240115	150200	72251483	1865	1865	1865	1865	0
272	20240115	150100	72251483	1865	1865	1865	1865	0
273	20240115	150000	72251483	1865	1865	1865	1865	0
274	20240115	145900	72251483	1865	1865	1865	1865	0
275	20240115	145800	72251483	1865	1865	1865	1865	0
276	20240115	145700	72251483	1865	1864	1865	1864	16
277	20240115	145600	72221651	1866	1866	1866	1866	0
278	20240115	145500	72221651	1866	1866	1866	1866	0
279	20240115	145400	72221651	1866	1866	1866	1866	16
280	20240115	145300	72191795	1866	1866	1866	1866	0
281	20240115	145200	72191795	1866	1866	1866	1866	0
282	20240115	145100	72191795	1866	1866	1866	1866	16
283	20240115	145000	72161939	1866	1866	1866	1866	0
284	20240115	144900	72161939	1866	1866	1866	1866	0
285	20240115	144800	72161939	1866	1866	1866	1866	16
286	20240115	144700	72132083	1866	1866	1866	1866	10
287	20240115	144600	72113423	1866	1866	1866	1866	8
288	20240115	144500	72098495	1866	1866	1866	1866	0
289	20240115	144400	72098495	1866	1866	1866	1866	8
290	20240115	144300	72083567	1866	1866	1866	1866	0
291	20240115	144200	72083567	1866	1866	1866	1866	6
292	20240115	144100	72072371	1866	1866	1866	1866	294
293	20240115	144000	71523767	1867	1867	1867	1867	2
294	20240115	143900	71520033	1866	1866	1866	1866	0
295	20240115	143800	71520033	1866	1866	1866	1866	0
296	20240115	143700	71520033	1866	1866	1866	1866	0
297	20240115	143600	71520033	1866	1866	1866	1866	8
298	20240115	143500	71505105	1866	1866	1866	1866	0
299	20240115	143400	71505105	1866	1866	1866	1866	8
300	20240115	143300	71490177	1866	1866	1866	1866	0
301	20240115	143200	71490177	1866	1866	1866	1866	0
302	20240115	143100	71490177	1866	1866	1866	1866	0
303	20240115	143000	71490177	1866	1866	1866	1866	0
304	20240115	142900	71490177	1866	1866	1866	1866	0
305	20240115	142800	71490177	1866	1866	1866	1866	0
306	20240115	142700	71490177	1866	1866	1866	1866	0
307	20240115	142600	71490177	1866	1866	1866	1866	8
308	20240115	142500	71475249	1867	1867	1867	1867	0
309	20240115	142400	71475249	1867	1867	1867	1867	16
310	20240115	142300	71445377	1867	1867	1867	1867	0
311	20240115	142200	71445377	1867	1867	1867	1867	3
312	20240115	142100	71439776	1866	1867	1867	1866	24
313	20240115	142000	71394976	1867	1867	1867	1867	2
314	20240115	141900	71391242	1866	1866	1866	1866	1050
315	20240115	141800	69431942	1866	1866	1866	1866	8
316	20240115	141700	69417014	1866	1866	1866	1866	2
317	20240115	141600	69413282	1866	1866	1866	1866	0
318	20240115	141500	69413282	1866	1866	1866	1866	16
319	20240115	141400	69383426	1866	1866	1866	1866	0
320	20240115	141300	69383426	1866	1866	1866	1866	0
321	20240115	141200	69383426	1866	1865	1866	1865	16
322	20240115	141100	69353578	1866	1866	1866	1866	0
323	20240115	141000	69353578	1866	1866	1866	1866	0
324	20240115	140900	69353578	1866	1865	1866	1865	16
325	20240115	140800	69323730	1866	1866	1866	1866	0
326	20240115	140700	69323730	1866	1866	1866	1866	0
327	20240115	140600	69323730	1866	1865	1866	1865	16
328	20240115	140500	69293882	1866	1866	1866	1866	0
329	20240115	140400	69293882	1866	1866	1866	1866	0
330	20240115	140300	69293882	1866	1866	1866	1866	16
331	20240115	140200	69264026	1866	1866	1866	1866	0
332	20240115	140100	69264026	1866	1866	1866	1866	0
333	20240115	140000	69264026	1866	1866	1866	1866	18
334	20240115	135900	69230438	1866	1866	1866	1866	0
335	20240115	135800	69230438	1866	1866	1866	1866	0
336	20240115	135700	69230438	1866	1866	1866	1866	16
337	20240115	135600	69200582	1866	1865	1866	1865	100
338	20240115	135500	69013990	1866	1866	1866	1866	0
339	20240115	135400	69013990	1866	1865	1866	1865	16
340	20240115	135300	68984142	1866	1866	1866	1866	0
341	20240115	135200	68984142	1866	1866	1866	1866	0
342	20240115	135100	68984142	1866	1866	1866	1866	16
343	20240115	135000	68954286	1866	1866	1866	1866	0
344	20240115	134900	68954286	1866	1866	1866	1866	0
345	20240115	134800	68954286	1866	1866	1866	1866	16
346	20240115	134700	68924430	1866	1864	1866	1864	29
347	20240115	134600	68870334	1863	1863	1863	1863	758
348	20240115	134500	67458180	1863	1863	1863	1863	0
349	20240115	134400	67458180	1863	1863	1863	1863	0
350	20240115	134300	67458180	1863	1863	1863	1863	0
351	20240115	134200	67458180	1863	1863	1863	1863	0
352	20240115	134100	67458180	1863	1863	1863	1863	8
353	20240115	134000	67443276	1864	1864	1864	1864	2
354	20240115	133900	67439548	1863	1863	1863	1863	0
355	20240115	133800	67439548	1863	1863	1863	1863	0
356	20240115	133700	67439548	1863	1863	1863	1863	8
357	20240115	133600	67424644	1863	1863	1863	1863	0
358	20240115	133500	67424644	1863	1863	1863	1863	0
359	20240115	133400	67424644	1863	1863	1863	1863	0
360	20240115	133300	67424644	1863	1863	1863	1863	0
361	20240115	133200	67424644	1863	1863	1863	1863	0
362	20240115	133100	67424644	1863	1863	1863	1863	8
363	20240115	133000	67409740	1863	1863	1863	1863	0
364	20240115	132900	67409740	1863	1863	1863	1863	0
365	20240115	132800	67409740	1863	1863	1863	1863	0
366	20240115	132700	67409740	1863	1863	1863	1863	0
367	20240115	132600	67409740	1863	1863	1863	1863	8
368	20240115	132500	67394836	1863	1863	1863	1863	0
369	20240115	132400	67394836	1863	1863	1863	1863	6
370	20240115	132300	67383658	1863	1863	1863	1863	10
371	20240115	132200	67365028	1863	1863	1863	1863	0
372	20240115	132100	67365028	1863	1863	1863	1863	6
373	20240115	132000	67353850	1863	1863	1863	1863	2
374	20240115	131900	67350124	1860	1860	1860	1860	0
375	20240115	131800	67350124	1860	1860	1860	1860	0
376	20240115	131700	67350124	1860	1860	1860	1860	0
377	20240115	131600	67350124	1860	1860	1860	1860	0
378	20240115	131500	67350124	1860	1860	1860	1860	0
379	20240115	131400	67350124	1860	1860	1860	1860	0
380	20240115	131300	67350124	1860	1860	1860	1860	0
381	20240115	131200	67350124	1860	1860	1860	1860	0
382	20240115	131100	67350124	1860	1860	1860	1860	0
383	20240115	131000	67350124	1860	1860	1860	1860	75
384	20240115	130900	67210624	1859	1859	1859	1859	8
385	20240115	130800	67195752	1859	1859	1859	1859	0
386	20240115	130700	67195752	1859	1859	1859	1859	0
387	20240115	130600	67195752	1859	1859	1859	1859	0
388	20240115	130500	67195752	1859	1859	1859	1859	0
389	20240115	130400	67195752	1859	1859	1859	1859	0
390	20240115	130300	67195752	1859	1859	1859	1859	8
391	20240115	130200	67180880	1859	1859	1859	1859	0
392	20240115	130100	67180880	1859	1859	1859	1859	9
393	20240115	130000	67164149	1860	1860	1860	1860	18
394	20240115	125900	67130669	1860	1860	1860	1860	5
395	20240115	125800	67121369	1864	1864	1864	1864	0
396	20240115	125700	67121369	1864	1864	1864	1864	16
397	20240115	125600	67091545	1864	1864	1864	1864	0
398	20240115	125500	67091545	1864	1864	1864	1864	53
399	20240115	125400	66992753	1864	1864	1864	1864	16
400	20240115	125300	66962929	1864	1864	1864	1864	0
401	20240115	125200	66962929	1864	1862	1864	1862	14
402	20240115	125100	66936843	1862	1861	1862	1861	15
403	20240115	125000	66908921	1858	1858	1858	1858	0
404	20240115	124900	66908921	1858	1858	1858	1858	0
405	20240115	124800	66908921	1858	1858	1858	1858	0
406	20240115	124700	66908921	1858	1858	1858	1858	5
407	20240115	124600	66899631	1858	1858	1858	1858	0
408	20240115	124500	66899631	1858	1858	1858	1858	0
409	20240115	124400	66899631	1858	1858	1858	1858	0
410	20240115	124300	66899631	1858	1858	1858	1858	0
411	20240115	124200	66899631	1858	1858	1858	1858	0
412	20240115	124100	66899631	1858	1858	1858	1858	0
413	20240115	124000	66899631	1858	1864	1864	1858	302
414	20240115	123900	66337850	1863	1863	1863	1863	0
415	20240115	123800	66337850	1863	1863	1863	1863	0
416	20240115	123700	66337850	1863	1863	1863	1863	0
417	20240115	123600	66337850	1863	1863	1863	1863	8
418	20240115	123500	66322946	1863	1863	1863	1863	0
419	20240115	123400	66322946	1863	1863	1863	1863	0
420	20240115	123300	66322946	1863	1864	1864	1863	24
421	20240115	123200	66278218	1864	1864	1864	1864	0
422	20240115	123100	66278218	1864	1864	1864	1864	10
423	20240115	123000	66259578	1863	1863	1863	1863	0
424	20240115	122900	66259578	1863	1863	1863	1863	0
425	20240115	122800	66259578	1863	1863	1863	1863	0
426	20240115	122700	66259578	1863	1863	1863	1863	0
427	20240115	122600	66259578	1863	1863	1863	1863	8
428	20240115	122500	66244674	1863	1863	1863	1863	0
429	20240115	122400	66244674	1863	1863	1863	1863	0
430	20240115	122300	66244674	1863	1863	1863	1863	8
431	20240115	122200	66229770	1864	1864	1864	1864	0
432	20240115	122100	66229770	1864	1864	1864	1864	16
433	20240115	122000	66199946	1864	1864	1864	1864	2
434	20240115	121900	66196218	1863	1863	1863	1863	0
435	20240115	121800	66196218	1863	1863	1863	1863	0
436	20240115	121700	66196218	1863	1863	1863	1863	0
437	20240115	121600	66196218	1863	1863	1863	1863	8
438	20240115	121500	66181314	1863	1863	1863	1863	0
439	20240115	121400	66181314	1863	1863	1863	1863	8
440	20240115	121300	66166410	1864	1864	1864	1864	48
441	20240115	121200	66076938	1863	1863	1863	1863	0
442	20240115	121100	66076938	1863	1863	1863	1863	0
443	20240115	121000	66076938	1863	1863	1863	1863	0
444	20240115	120900	66076938	1863	1864	1864	1863	24
445	20240115	120800	66032210	1864	1864	1864	1864	0
446	20240115	120700	66032210	1864	1864	1864	1864	56
447	20240115	120600	65927826	1863	1863	1863	1863	0
448	20240115	120500	65927826	1863	1863	1863	1863	0
449	20240115	120400	65927826	1863	1863	1863	1863	0
450	20240115	120300	65927826	1863	1864	1864	1863	25
451	20240115	120200	65881235	1864	1864	1864	1864	0
452	20240115	120100	65881235	1864	1864	1864	1864	53
453	20240115	120000	65782443	1864	1864	1864	1864	19
454	20240115	115900	65747027	1863	1863	1863	1863	0
455	20240115	115800	65747027	1863	1863	1863	1863	0
456	20240115	115700	65747027	1863	1863	1863	1863	0
457	20240115	115600	65747027	1863	1863	1863	1863	8
458	20240115	115500	65732123	1863	1863	1863	1863	0
459	20240115	115400	65732123	1863	1863	1863	1863	0
460	20240115	115300	65732123	1863	1863	1863	1863	0
461	20240115	115200	65732123	1863	1863	1863	1863	0
462	20240115	115100	65732123	1863	1863	1863	1863	8
463	20240115	115000	65717219	1863	1863	1863	1863	0
464	20240115	114900	65717219	1863	1863	1863	1863	8
465	20240115	114800	65702315	1863	1863	1863	1863	0
466	20240115	114700	65702315	1863	1863	1863	1863	0
467	20240115	114600	65702315	1863	1863	1863	1863	0
468	20240115	114500	65702315	1863	1863	1863	1863	16
469	20240115	114400	65672507	1863	1863	1863	1863	0
470	20240115	114300	65672507	1863	1863	1863	1863	16
471	20240115	114200	65642699	1864	1864	1864	1864	16
472	20240115	114100	65612875	1864	1864	1864	1864	0
473	20240115	114000	65612875	1864	1864	1864	1864	3
474	20240115	113900	65607283	1863	1863	1863	1863	0
475	20240115	113800	65607283	1863	1863	1863	1863	0
476	20240115	113700	65607283	1863	1863	1863	1863	0
477	20240115	113600	65607283	1863	1863	1863	1863	16
478	20240115	113500	65577475	1863	1863	1863	1863	0
479	20240115	113400	65577475	1863	1863	1863	1863	0
480	20240115	113300	65577475	1863	1864	1864	1863	112
481	20240115	113200	65368803	1864	1864	1864	1864	1
482	20240115	113100	65366939	1863	1863	1863	1863	0
483	20240115	113000	65366939	1863	1864	1864	1863	444
484	20240115	112900	64539751	1864	1864	1864	1864	0
485	20240115	112800	64539751	1864	1864	1864	1864	8
486	20240115	112700	64524839	1864	1864	1864	1864	25
487	20240115	112600	64478239	1864	1863	1864	1863	14005
488	20240115	112500	38386919	1863	1863	1863	1863	1
489	20240115	112400	38385056	1864	1864	1864	1864	21
490	20240115	112300	38345912	1864	1864	1864	1864	5
491	20240115	112200	38336592	1863	1864	1864	1863	13
492	20240115	112100	38312368	1864	1864	1864	1864	288
493	20240115	112000	37775536	1864	1864	1864	1864	3
494	20240115	111900	37769944	1863	1863	1863	1863	0
495	20240115	111800	37769944	1863	1863	1863	1863	0
496	20240115	111700	37769944	1863	1863	1863	1863	0
497	20240115	111600	37769944	1863	1864	1864	1863	13
498	20240115	111500	37745720	1864	1864	1864	1864	5
499	20240115	111400	37736400	1863	1862	1863	1862	4266
500	20240115	111300	29789333	1862	1862	1862	1862	0
501	20240115	111200	29789333	1862	1861	1862	1861	17
502	20240115	111100	29757687	1863	1863	1863	1863	0
503	20240115	111000	29757687	1863	1862	1863	1862	500
504	20240115	110900	28826229	1858	1858	1858	1858	147
505	20240115	110800	28553103	1857	1857	1857	1857	17
506	20240115	110700	28521534	1857	1857	1857	1857	0
507	20240115	110600	28521534	1857	1857	1857	1857	0
508	20240115	110500	28521534	1857	1857	1857	1857	0
509	20240115	110400	28521534	1857	1857	1857	1857	40
510	20240115	110300	28447254	1857	1857	1857	1857	0
511	20240115	110200	28447254	1857	1857	1857	1857	0
512	20240115	110100	28447254	1857	1857	1857	1857	0
513	20240115	110000	28447254	1857	1858	1858	1857	50
514	20240115	105900	28354384	1857	1857	1857	1857	30
515	20240115	105800	28298674	1857	1857	1857	1857	8
516	20240115	105700	28283818	1857	1857	1857	1857	0
517	20240115	105600	28283818	1857	1857	1857	1857	0
518	20240115	105500	28283818	1857	1857	1857	1857	0
519	20240115	105400	28283818	1857	1857	1857	1857	0
520	20240115	105300	28283818	1857	1857	1857	1857	0
521	20240115	105200	28283818	1857	1857	1857	1857	0
522	20240115	105100	28283818	1857	1857	1857	1857	8
523	20240115	105000	28268962	1857	1857	1857	1857	0
524	20240115	104900	28268962	1857	1857	1857	1857	0
525	20240115	104800	28268962	1857	1857	1857	1857	0
526	20240115	104700	28268962	1857	1857	1857	1857	0
527	20240115	104600	28268962	1857	1857	1857	1857	8
528	20240115	104500	28254106	1857	1857	1857	1857	0
529	20240115	104400	28254106	1857	1857	1857	1857	0
530	20240115	104300	28254106	1857	1857	1857	1857	0
531	20240115	104200	28254106	1857	1857	1857	1857	0
532	20240115	104100	28254106	1857	1857	1857	1857	8
533	20240115	104000	28239250	1858	1858	1858	1858	28
534	20240115	103900	28187226	1857	1857	1857	1857	0
535	20240115	103800	28187226	1857	1857	1857	1857	0
536	20240115	103700	28187226	1857	1857	1857	1857	0
537	20240115	103600	28187226	1857	1857	1857	1857	8
538	20240115	103500	28172370	1857	1857	1857	1857	0
539	20240115	103400	28172370	1857	1857	1857	1857	0
540	20240115	103300	28172370	1857	1857	1857	1857	0
541	20240115	103200	28172370	1857	1857	1857	1857	0
542	20240115	103100	28172370	1857	1857	1857	1857	8
543	20240115	103000	28157514	1857	1857	1857	1857	7
544	20240115	102900	28144515	1857	1857	1857	1857	0
545	20240115	102800	28144515	1857	1857	1857	1857	0
546	20240115	102700	28144515	1857	1856	1857	1856	17
547	20240115	102600	28112954	1857	1857	1857	1857	0
548	20240115	102500	28112954	1857	1857	1857	1857	14
549	20240115	102400	28086956	1857	1857	1857	1857	3
550	20240115	102300	28081385	1857	1857	1857	1857	0
551	20240115	102200	28081385	1857	1857	1857	1857	0
552	20240115	102100	28081385	1857	1858	1858	1857	22
553	20240115	102000	28040514	1858	1858	1858	1858	3
554	20240115	101900	28034940	1857	1857	1857	1857	0
555	20240115	101800	28034940	1857	1857	1857	1857	20
556	20240115	101700	27997800	1857	1857	1858	1857	36
557	20240115	101600	27930930	1858	1858	1858	1858	0
558	20240115	101500	27930930	1858	1858	1858	1858	17
559	20240115	101400	27899344	1858	1857	1858	1857	20
560	20240115	101300	27862200	1854	1854	1854	1854	0
561	20240115	101200	27862200	1854	1854	1854	1854	0
562	20240115	101100	27862200	1854	1854	1854	1854	0
563	20240115	101000	27862200	1854	1854	1854	1854	140
564	20240115	100900	27602640	1854	1854	1854	1854	0
565	20240115	100800	27602640	1854	1854	1854	1854	0
566	20240115	100700	27602640	1854	1854	1854	1854	0
567	20240115	100600	27602640	1854	1854	1854	1854	0
568	20240115	100500	27602640	1854	1854	1854	1854	0
569	20240115	100400	27602640	1854	1854	1854	1854	0
570	20240115	100300	27602640	1854	1854	1854	1854	325
571	20240115	100200	27000090	1854	1854	1854	1854	22
572	20240115	100100	26959302	1853	1854	1854	1852	233
573	20240115	100000	26527667	1853	1854	1854	1853	52
574	20240115	095900	26431269	1853	1854	1854	1853	121
575	20240115	095800	26206945	1854	1854	1854	1854	24
576	20240115	095700	26162449	1854	1854	1854	1854	562
577	20240115	095600	25120501	1853	1854	1854	1853	51
578	20240115	095500	25025985	1854	1854	1854	1854	14
579	20240115	095400	25000029	1854	1854	1854	1853	64
580	20240115	095300	24881403	1854	1854	1854	1854	7
581	20240115	095200	24868425	1854	1854	1854	1854	26
582	20240115	095100	24820221	1853	1854	1854	1853	50
583	20240115	095000	24727529	1854	1854	1854	1854	25
584	20240115	094900	24681179	1853	1854	1854	1853	512
585	20240115	094800	23731971	1853	1853	1853	1853	0
586	20240115	094700	23731971	1853	1853	1854	1853	36
587	20240115	094600	23665253	1853	1854	1854	1853	25
588	20240115	094500	23618923	1854	1854	1854	1854	17
589	20240115	094400	23587405	1854	1854	1854	1854	10
590	20240115	094300	23568865	1854	1854	1854	1854	0
591	20240115	094200	23568865	1854	1854	1854	1854	1
592	20240115	094100	23567011	1853	1854	1854	1853	204
593	20240115	094000	23188970	1853	1854	1854	1853	11
594	20240115	093900	23168584	1853	1854	1854	1853	2967
595	20240115	093800	17667796	1853	1853	1853	1853	0
596	20240115	093700	17667796	1853	1853	1853	1853	0
597	20240115	093600	17667796	1853	1854	1854	1853	710
598	20240115	093500	16352127	1854	1854	1854	1854	1820
599	20240115	093400	12977847	1853	1853	1853	1853	0
600	20240115	093300	12977847	1853	1854	1854	1853	25
601	20240115	093200	12931505	1854	1854	1854	1854	0
602	20240115	093100	12931505	1854	1854	1854	1854	2
603	20240115	093000	12927797	1853	1853	1853	1853	0
604	20240115	092900	12927797	1853	1853	1853	1853	0
605	20240115	092800	12927797	1853	1854	1854	1853	13
606	20240115	092700	12903703	1853	1853	1853	1853	0
607	20240115	092600	12903703	1853	1853	1853	1853	0
608	20240115	092500	12903703	1853	1853	1853	1853	0
609	20240115	092400	12903703	1853	1853	1853	1853	30
610	20240115	092300	12848113	1853	1853	1853	1853	0
611	20240115	092200	12848113	1853	1853	1853	1853	0
612	20240115	092100	12848113	1853	1854	1854	1853	383
613	20240115	092000	12138197	1854	1854	1854	1854	3
614	20240115	091900	12132635	1852	1852	1852	1852	0
615	20240115	091800	12132635	1852	1852	1852	1852	0
616	20240115	091700	12132635	1852	1852	1852	1852	0
617	20240115	091600	12132635	1852	1852	1852	1852	0
618	20240115	091500	12132635	1852	1852	1852	1852	0
619	20240115	091400	12132635	1852	1852	1852	1852	0
620	20240115	091300	12132635	1852	1852	1852	1852	0
621	20240115	091200	12132635	1852	1852	1852	1852	108
622	20240115	091100	11932619	1852	1852	1852	1852	108
623	20240115	091000	11732603	1852	1852	1852	1852	78
624	20240115	090900	11588147	1852	1852	1852	1852	0
625	20240115	090800	11588147	1852	1852	1852	1852	0
626	20240115	090700	11588147	1852	1852	1852	1852	5
627	20240115	090600	11578887	1851	1851	1851	1851	0
628	20240115	090500	11578887	1851	1851	1851	1851	0
629	20240115	090400	11578887	1851	1851	1851	1851	0
630	20240115	090300	11578887	1851	1851	1851	1851	2
631	20240115	090200	11575185	1851	1851	1851	1851	140
632	20240115	090100	11316045	1851	1859	1859	1851	2851
633	20240115	090000	6037700	1860	1867	1867	1860	2894