KissMeData/048830/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193000	53300558	1863	1863	1863	1863	1
3	20240116	192900	53300558	1863	1863	1863	1863	0
4	20240116	192800	53300558	1863	1863	1863	1863	0
5	20240116	192700	53300558	1863	1863	1863	1863	0
6	20240116	192600	53300558	1863	1863	1863	1863	0
7	20240116	192500	53300558	1863	1863	1863	1863	0
8	20240116	192400	53300558	1863	1863	1863	1863	0
9	20240116	192300	53300558	1863	1863	1863	1863	0
10	20240116	192200	53300558	1863	1863	1863	1863	0
11	20240116	192100	53300558	1863	1863	1863	1863	0
12	20240116	192000	53300558	1863	1863	1863	1863	0
13	20240116	191900	53300558	1863	1863	1863	1863	0
14	20240116	191800	53300558	1863	1863	1863	1863	0
15	20240116	191700	53300558	1863	1863	1863	1863	0
16	20240116	191600	53300558	1863	1863	1863	1863	0
17	20240116	191500	53300558	1863	1863	1863	1863	0
18	20240116	191400	53300558	1863	1863	1863	1863	0
19	20240116	191300	53300558	1863	1863	1863	1863	0
20	20240116	191200	53300558	1863	1863	1863	1863	0
21	20240116	191100	53300558	1863	1863	1863	1863	0
22	20240116	191000	53300558	1863	1863	1863	1863	0
23	20240116	190900	53300558	1863	1863	1863	1863	0
24	20240116	190800	53300558	1863	1863	1863	1863	0
25	20240116	190700	53300558	1863	1863	1863	1863	0
26	20240116	190600	53300558	1863	1863	1863	1863	0
27	20240116	190500	53300558	1863	1863	1863	1863	0
28	20240116	190400	53300558	1863	1863	1863	1863	0
29	20240116	190300	53300558	1863	1863	1863	1863	0
30	20240116	190200	53300558	1863	1863	1863	1863	0
31	20240116	190100	53300558	1863	1863	1863	1863	0
32	20240116	190000	53300558	1863	1863	1863	1863	1
33	20240116	185900	53300558	1863	1863	1863	1863	0
34	20240116	185800	53300558	1863	1863	1863	1863	0
35	20240116	185700	53300558	1863	1863	1863	1863	0
36	20240116	185600	53300558	1863	1863	1863	1863	0
37	20240116	185500	53300558	1863	1863	1863	1863	0
38	20240116	185400	53300558	1863	1863	1863	1863	0
39	20240116	185300	53300558	1863	1863	1863	1863	0
40	20240116	185200	53300558	1863	1863	1863	1863	0
41	20240116	185100	53300558	1863	1863	1863	1863	0
42	20240116	185000	53300558	1863	1863	1863	1863	0
43	20240116	184900	53300558	1863	1863	1863	1863	0
44	20240116	184800	53300558	1863	1863	1863	1863	0
45	20240116	184700	53300558	1863	1863	1863	1863	0
46	20240116	184600	53300558	1863	1863	1863	1863	0
47	20240116	184500	53300558	1863	1863	1863	1863	0
48	20240116	184400	53300558	1863	1863	1863	1863	0
49	20240116	184300	53300558	1863	1863	1863	1863	0
50	20240116	184200	53300558	1863	1863	1863	1863	0
51	20240116	184100	53300558	1863	1863	1863	1863	0
52	20240116	184000	53300558	1863	1863	1863	1863	0
53	20240116	183900	53300558	1863	1863	1863	1863	0
54	20240116	183800	53300558	1863	1863	1863	1863	0
55	20240116	183700	53300558	1863	1863	1863	1863	0
56	20240116	183600	53300558	1863	1863	1863	1863	0
57	20240116	183500	53300558	1863	1863	1863	1863	0
58	20240116	183400	53300558	1863	1863	1863	1863	0
59	20240116	183300	53300558	1863	1863	1863	1863	0
60	20240116	183200	53300558	1863	1863	1863	1863	0
61	20240116	183100	53300558	1863	1863	1863	1863	0
62	20240116	183000	53300558	1863	1863	1863	1863	1
63	20240116	182900	53300558	1863	1863	1863	1863	0
64	20240116	182800	53300558	1863	1863	1863	1863	0
65	20240116	182700	53300558	1863	1863	1863	1863	0
66	20240116	182600	53300558	1863	1863	1863	1863	0
67	20240116	182500	53300558	1863	1863	1863	1863	0
68	20240116	182400	53300558	1863	1863	1863	1863	0
69	20240116	182300	53300558	1863	1863	1863	1863	0
70	20240116	182200	53300558	1863	1863	1863	1863	0
71	20240116	182100	53300558	1863	1863	1863	1863	0
72	20240116	182000	53300558	1863	1863	1863	1863	0
73	20240116	181900	53300558	1863	1863	1863	1863	0
74	20240116	181800	53300558	1863	1863	1863	1863	0
75	20240116	181700	53300558	1863	1863	1863	1863	0
76	20240116	181600	53300558	1863	1863	1863	1863	0
77	20240116	181500	53300558	1863	1863	1863	1863	0
78	20240116	181400	53300558	1863	1863	1863	1863	0
79	20240116	181300	53300558	1863	1863	1863	1863	0
80	20240116	181200	53300558	1863	1863	1863	1863	0
81	20240116	181100	53300558	1863	1863	1863	1863	0
82	20240116	181000	53300558	1863	1863	1863	1863	0
83	20240116	180900	53300558	1863	1863	1863	1863	0
84	20240116	180800	53300558	1863	1863	1863	1863	0
85	20240116	180700	53300558	1863	1863	1863	1863	0
86	20240116	180600	53300558	1863	1863	1863	1863	0
87	20240116	180500	53300558	1863	1863	1863	1863	0
88	20240116	180400	53300558	1863	1863	1863	1863	0
89	20240116	180300	53300558	1863	1863	1863	1863	0
90	20240116	180200	53300558	1863	1863	1863	1863	0
91	20240116	180100	53300558	1863	1863	1863	1863	0
92	20240116	180000	53300558	1863	1863	1863	1863	1
93	20240116	175900	53300558	1863	1863	1863	1863	0
94	20240116	175800	53300558	1863	1863	1863	1863	0
95	20240116	175700	53300558	1863	1863	1863	1863	0
96	20240116	175600	53300558	1863	1863	1863	1863	0
97	20240116	175500	53300558	1863	1863	1863	1863	0
98	20240116	175400	53300558	1863	1863	1863	1863	0
99	20240116	175300	53300558	1863	1863	1863	1863	0
100	20240116	175200	53300558	1863	1863	1863	1863	0
101	20240116	175100	53300558	1863	1863	1863	1863	0
102	20240116	175000	53300558	1863	1863	1863	1863	0
103	20240116	174900	53300558	1863	1863	1863	1863	0
104	20240116	174800	53300558	1863	1863	1863	1863	0
105	20240116	174700	53300558	1863	1863	1863	1863	0
106	20240116	174600	53300558	1863	1863	1863	1863	0
107	20240116	174500	53300558	1863	1863	1863	1863	0
108	20240116	174400	53300558	1863	1863	1863	1863	0
109	20240116	174300	53300558	1863	1863	1863	1863	0
110	20240116	174200	53300558	1863	1863	1863	1863	0
111	20240116	174100	53300558	1863	1863	1863	1863	0
112	20240116	174000	53300558	1863	1863	1863	1863	0
113	20240116	173900	53300558	1863	1863	1863	1863	0
114	20240116	173800	53300558	1863	1863	1863	1863	0
115	20240116	173700	53300558	1863	1863	1863	1863	0
116	20240116	173600	53300558	1863	1863	1863	1863	0
117	20240116	173500	53300558	1863	1863	1863	1863	0
118	20240116	173400	53300558	1863	1863	1863	1863	0
119	20240116	173300	53300558	1863	1863	1863	1863	0
120	20240116	173200	53300558	1863	1863	1863	1863	0
121	20240116	173100	53300558	1863	1863	1863	1863	0
122	20240116	173000	53300558	1863	1863	1863	1863	1
123	20240116	172900	53300558	1863	1863	1863	1863	0
124	20240116	172800	53300558	1863	1863	1863	1863	0
125	20240116	172700	53300558	1863	1863	1863	1863	0
126	20240116	172600	53300558	1863	1863	1863	1863	0
127	20240116	172500	53300558	1863	1863	1863	1863	0
128	20240116	172400	53300558	1863	1863	1863	1863	0
129	20240116	172300	53300558	1863	1863	1863	1863	0
130	20240116	172200	53300558	1863	1863	1863	1863	0
131	20240116	172100	53300558	1863	1863	1863	1863	0
132	20240116	172000	53300558	1863	1863	1863	1863	0
133	20240116	171900	53300558	1863	1863	1863	1863	0
134	20240116	171800	53300558	1863	1863	1863	1863	0
135	20240116	171700	53300558	1863	1863	1863	1863	0
136	20240116	171600	53300558	1863	1863	1863	1863	0
137	20240116	171500	53300558	1863	1863	1863	1863	0
138	20240116	171400	53300558	1863	1863	1863	1863	0
139	20240116	171300	53300558	1863	1863	1863	1863	0
140	20240116	171200	53300558	1863	1863	1863	1863	0
141	20240116	171100	53300558	1863	1863	1863	1863	0
142	20240116	171000	53300558	1863	1863	1863	1863	0
143	20240116	170900	53300558	1863	1863	1863	1863	0
144	20240116	170800	53300558	1863	1863	1863	1863	0
145	20240116	170700	53300558	1863	1863	1863	1863	0
146	20240116	170600	53300558	1863	1863	1863	1863	0
147	20240116	170500	53300558	1863	1863	1863	1863	0
148	20240116	170400	53300558	1863	1863	1863	1863	0
149	20240116	170300	53300558	1863	1863	1863	1863	0
150	20240116	170200	53300558	1863	1863	1863	1863	0
151	20240116	170100	53300558	1863	1863	1863	1863	0
152	20240116	170000	53300558	1863	1863	1863	1863	1
153	20240116	165900	53300558	1863	1863	1863	1863	0
154	20240116	165800	53300558	1863	1863	1863	1863	0
155	20240116	165700	53300558	1863	1863	1863	1863	0
156	20240116	165600	53300558	1863	1863	1863	1863	0
157	20240116	165500	53300558	1863	1863	1863	1863	0
158	20240116	165400	53300558	1863	1863	1863	1863	0
159	20240116	165300	53300558	1863	1863	1863	1863	0
160	20240116	165200	53300558	1863	1863	1863	1863	0
161	20240116	165100	53300558	1863	1863	1863	1863	0
162	20240116	165000	53300558	1863	1863	1863	1863	0
163	20240116	164900	53300558	1863	1863	1863	1863	0
164	20240116	164800	53300558	1863	1863	1863	1863	0
165	20240116	164700	53300558	1863	1863	1863	1863	0
166	20240116	164600	53300558	1863	1863	1863	1863	0
167	20240116	164500	53300558	1863	1863	1863	1863	0
168	20240116	164400	53300558	1863	1863	1863	1863	0
169	20240116	164300	53300558	1863	1863	1863	1863	0
170	20240116	164200	53300558	1863	1863	1863	1863	0
171	20240116	164100	53300558	1863	1863	1863	1863	0
172	20240116	164000	53300558	1863	1863	1863	1863	0
173	20240116	163900	53300558	1863	1863	1863	1863	0
174	20240116	163800	53300558	1863	1863	1863	1863	0
175	20240116	163700	53300558	1863	1863	1863	1863	0
176	20240116	163600	53300558	1863	1863	1863	1863	0
177	20240116	163500	53300558	1863	1863	1863	1863	0
178	20240116	163400	53300558	1863	1863	1863	1863	0
179	20240116	163300	53300558	1863	1863	1863	1863	0
180	20240116	163200	53300558	1863	1863	1863	1863	0
181	20240116	163100	53300558	1863	1863	1863	1863	0
182	20240116	163000	53300558	1863	1863	1863	1863	1
183	20240116	162900	53300558	1863	1863	1863	1863	0
184	20240116	162800	53300558	1863	1863	1863	1863	0
185	20240116	162700	53300558	1863	1863	1863	1863	0
186	20240116	162600	53300558	1863	1863	1863	1863	0
187	20240116	162500	53300558	1863	1863	1863	1863	0
188	20240116	162400	53300558	1863	1863	1863	1863	0
189	20240116	162300	53300558	1863	1863	1863	1863	0
190	20240116	162200	53300558	1863	1863	1863	1863	0
191	20240116	162100	53300558	1863	1863	1863	1863	0
192	20240116	162000	53300558	1863	1863	1863	1863	0
193	20240116	161900	53300558	1863	1863	1863	1863	0
194	20240116	161800	53300558	1863	1863	1863	1863	0
195	20240116	161700	53300558	1863	1863	1863	1863	0
196	20240116	161600	53300558	1863	1863	1863	1863	0
197	20240116	161500	53300558	1863	1863	1863	1863	0
198	20240116	161400	53300558	1863	1863	1863	1863	0
199	20240116	161300	53300558	1863	1863	1863	1863	0
200	20240116	161200	53300558	1863	1863	1863	1863	0
201	20240116	161100	53300558	1863	1863	1863	1863	0
202	20240116	161000	53300558	1863	1863	1863	1863	0
203	20240116	160900	53300558	1863	1863	1863	1863	0
204	20240116	160800	53300558	1863	1863	1863	1863	0
205	20240116	160700	53300558	1863	1863	1863	1863	0
206	20240116	160600	53300558	1863	1863	1863	1863	0
207	20240116	160500	53300558	1863	1863	1863	1863	0
208	20240116	160400	53300558	1863	1863	1863	1863	0
209	20240116	160300	53300558	1863	1863	1863	1863	0
210	20240116	160200	53300558	1863	1863	1863	1863	0
211	20240116	160100	53300558	1863	1863	1863	1863	0
212	20240116	160000	53300558	1863	1863	1863	1863	1
213	20240116	155900	53300558	1863	1863	1863	1863	0
214	20240116	155800	53300558	1863	1863	1863	1863	0
215	20240116	155700	53300558	1863	1863	1863	1863	0
216	20240116	155600	53300558	1863	1863	1863	1863	0
217	20240116	155500	53300558	1863	1863	1863	1863	0
218	20240116	155400	53300558	1863	1863	1863	1863	0
219	20240116	155300	53300558	1863	1863	1863	1863	0
220	20240116	155200	53300558	1863	1863	1863	1863	0
221	20240116	155100	53300558	1863	1863	1863	1863	0
222	20240116	155000	53300558	1863	1863	1863	1863	0
223	20240116	154900	53300558	1863	1863	1863	1863	0
224	20240116	154800	53300558	1863	1863	1863	1863	0
225	20240116	154700	53300558	1863	1863	1863	1863	0
226	20240116	154600	53300558	1863	1863	1863	1863	0
227	20240116	154500	53300558	1863	1863	1863	1863	0
228	20240116	154400	53300558	1863	1863	1863	1863	0
229	20240116	154300	53300558	1863	1863	1863	1863	0
230	20240116	154200	53300558	1863	1863	1863	1863	0
231	20240116	154100	53300558	1863	1863	1863	1863	0
232	20240116	154000	53300558	1863	1863	1863	1863	0
233	20240116	153900	53300558	1863	1863	1863	1863	0
234	20240116	153800	53300558	1863	1863	1863	1863	0
235	20240116	153700	53300558	1863	1863	1863	1863	0
236	20240116	153600	53300558	1863	1863	1863	1863	0
237	20240116	153500	53300558	1863	1863	1863	1863	0
238	20240116	153400	53300558	1863	1863	1863	1863	0
239	20240116	153300	53300558	1863	1863	1863	1863	0
240	20240116	153200	53300558	1863	1863	1863	1863	0
241	20240116	153100	53300558	1863	1863	1863	1863	0
242	20240116	153000	53300558	1863	1863	1863	1863	2
243	20240116	152900	53298695	1863	1863	1863	1863	0
244	20240116	152800	53298695	1863	1863	1863	1863	0
245	20240116	152700	53298695	1863	1863	1863	1863	0
246	20240116	152600	53298695	1863	1863	1863	1863	0
247	20240116	152500	53298695	1863	1863	1863	1863	0
248	20240116	152400	53298695	1863	1863	1863	1863	0
249	20240116	152300	53298695	1863	1863	1863	1863	0
250	20240116	152200	53298695	1863	1863	1863	1863	0
251	20240116	152100	53298695	1863	1863	1863	1863	0
252	20240116	152000	53298695	1863	1863	1863	1863	0
253	20240116	151900	53298695	1863	1863	1863	1863	0
254	20240116	151800	53298695	1863	1863	1863	1863	0
255	20240116	151700	53298695	1863	1863	1863	1863	0
256	20240116	151600	53298695	1863	1863	1863	1863	0
257	20240116	151500	53298695	1863	1863	1863	1863	0
258	20240116	151400	53298695	1863	1863	1863	1863	0
259	20240116	151300	53298695	1863	1863	1863	1863	0
260	20240116	151200	53298695	1863	1863	1863	1863	0
261	20240116	151100	53298695	1863	1863	1863	1863	0
262	20240116	151000	53298695	1863	1863	1863	1863	13
263	20240116	150900	53274476	1862	1862	1862	1862	72
264	20240116	150800	53140412	1862	1862	1862	1862	21
265	20240116	150700	53101310	1862	1862	1862	1862	0
266	20240116	150600	53101310	1862	1867	1867	1862	986
267	20240116	150500	51263523	1867	1867	1867	1867	0
268	20240116	150400	51263523	1867	1867	1867	1867	0
269	20240116	150300	51263523	1867	1867	1867	1867	0
270	20240116	150200	51263523	1867	1867	1867	1867	0
271	20240116	150100	51263523	1867	1867	1867	1867	0
272	20240116	150000	51263523	1867	1867	1867	1867	13
273	20240116	145900	51239252	1867	1867	1867	1867	0
274	20240116	145800	51239252	1867	1867	1867	1867	0
275	20240116	145700	51239252	1867	1867	1867	1867	0
276	20240116	145600	51239252	1867	1867	1867	1867	8
277	20240116	145500	51224316	1867	1867	1867	1867	0
278	20240116	145400	51224316	1867	1867	1867	1867	0
279	20240116	145300	51224316	1867	1867	1867	1867	0
280	20240116	145200	51224316	1867	1867	1867	1867	0
281	20240116	145100	51224316	1867	1867	1867	1867	8
282	20240116	145000	51209380	1867	1867	1867	1867	14
283	20240116	144900	51183242	1867	1867	1867	1867	0
284	20240116	144800	51183242	1867	1867	1867	1867	8
285	20240116	144700	51168306	1867	1867	1867	1867	0
286	20240116	144600	51168306	1867	1867	1867	1867	0
287	20240116	144500	51168306	1867	1867	1867	1867	0
288	20240116	144400	51168306	1867	1867	1867	1867	1
289	20240116	144300	51166439	1867	1867	1867	1867	0
290	20240116	144200	51166439	1867	1867	1867	1867	0
291	20240116	144100	51166439	1867	1867	1867	1867	8
292	20240116	144000	51151503	1867	1867	1867	1867	8
293	20240116	143900	51136567	1867	1867	1867	1867	0
294	20240116	143800	51136567	1867	1867	1867	1867	0
295	20240116	143700	51136567	1867	1867	1867	1867	0
296	20240116	143600	51136567	1867	1867	1867	1867	0
297	20240116	143500	51136567	1867	1867	1867	1867	0
298	20240116	143400	51136567	1867	1867	1867	1867	0
299	20240116	143300	51136567	1867	1867	1867	1867	0
300	20240116	143200	51136567	1867	1867	1867	1867	0
301	20240116	143100	51136567	1867	1867	1867	1867	8
302	20240116	143000	51121631	1867	1867	1867	1867	0
303	20240116	142900	51121631	1867	1867	1867	1867	0
304	20240116	142800	51121631	1867	1867	1867	1867	0
305	20240116	142700	51121631	1867	1867	1867	1867	0
306	20240116	142600	51121631	1867	1867	1867	1867	8
307	20240116	142500	51106695	1867	1867	1867	1867	0
308	20240116	142400	51106695	1867	1867	1867	1867	0
309	20240116	142300	51106695	1867	1867	1867	1867	368
310	20240116	142200	50419639	1866	1866	1866	1866	0
311	20240116	142100	50419639	1866	1866	1866	1866	0
312	20240116	142000	50419639	1866	1866	1866	1866	0
313	20240116	141900	50419639	1866	1866	1866	1866	0
314	20240116	141800	50419639	1866	1866	1866	1866	0
315	20240116	141700	50419639	1866	1866	1866	1866	0
316	20240116	141600	50419639	1866	1866	1866	1866	25
317	20240116	141500	50372989	1866	1866	1866	1866	0
318	20240116	141400	50372989	1866	1866	1866	1866	0
319	20240116	141300	50372989	1866	1866	1866	1866	0
320	20240116	141200	50372989	1866	1866	1866	1866	0
321	20240116	141100	50372989	1866	1866	1866	1866	0
322	20240116	141000	50372989	1866	1866	1866	1866	0
323	20240116	140900	50372989	1866	1866	1866	1866	0
324	20240116	140800	50372989	1866	1866	1866	1866	0
325	20240116	140700	50372989	1866	1866	1866	1866	0
326	20240116	140600	50372989	1866	1866	1866	1866	0
327	20240116	140500	50372989	1866	1866	1866	1866	27
328	20240116	140400	50322607	1866	1866	1866	1866	0
329	20240116	140300	50322607	1866	1866	1866	1866	0
330	20240116	140200	50322607	1866	1866	1866	1866	0
331	20240116	140100	50322607	1866	1866	1866	1866	0
332	20240116	140000	50322607	1866	1866	1866	1866	8
333	20240116	135900	50307679	1866	1866	1866	1866	0
334	20240116	135800	50307679	1866	1866	1866	1866	0
335	20240116	135700	50307679	1866	1866	1866	1866	0
336	20240116	135600	50307679	1866	1866	1866	1866	0
337	20240116	135500	50307679	1866	1866	1866	1866	0
338	20240116	135400	50307679	1866	1866	1866	1866	0
339	20240116	135300	50307679	1866	1866	1866	1866	0
340	20240116	135200	50307679	1866	1866	1866	1866	0
341	20240116	135100	50307679	1866	1866	1866	1866	0
342	20240116	135000	50307679	1866	1866	1866	1866	0
343	20240116	134900	50307679	1866	1866	1866	1866	0
344	20240116	134800	50307679	1866	1866	1866	1866	0
345	20240116	134700	50307679	1866	1866	1866	1866	0
346	20240116	134600	50307679	1866	1866	1866	1866	0
347	20240116	134500	50307679	1866	1866	1866	1866	98
348	20240116	134400	50124811	1865	1865	1865	1865	0
349	20240116	134300	50124811	1865	1865	1865	1865	0
350	20240116	134200	50124811	1865	1865	1865	1865	0
351	20240116	134100	50124811	1865	1865	1865	1865	0
352	20240116	134000	50124811	1865	1865	1865	1865	0
353	20240116	133900	50124811	1865	1865	1865	1865	0
354	20240116	133800	50124811	1865	1865	1865	1865	0
355	20240116	133700	50124811	1865	1865	1865	1865	0
356	20240116	133600	50124811	1865	1865	1865	1865	451
357	20240116	133500	49283696	1862	1862	1862	1862	0
358	20240116	133400	49283696	1862	1862	1862	1862	0
359	20240116	133300	49283696	1862	1870	1870	1862	43
360	20240116	133200	49203502	1870	1870	1870	1870	0
361	20240116	133100	49203502	1870	1870	1870	1870	0
362	20240116	133000	49203502	1870	1870	1870	1870	16
363	20240116	132900	49173582	1870	1869	1870	1869	53
364	20240116	132800	49074480	1870	1870	1870	1870	0
365	20240116	132700	49074480	1870	1870	1870	1870	19
366	20240116	132600	49038950	1870	1870	1870	1870	0
367	20240116	132500	49038950	1870	1870	1870	1870	0
368	20240116	132400	49038950	1870	1870	1870	1870	1027
369	20240116	132300	47118460	1870	1870	1870	1870	0
370	20240116	132200	47118460	1870	1870	1870	1870	8
371	20240116	132100	47103500	1871	1871	1871	1871	1
372	20240116	132000	47101629	1870	1863	1870	1863	1497
373	20240116	131900	44306797	1862	1862	1862	1862	0
374	20240116	131800	44306797	1862	1862	1862	1862	0
375	20240116	131700	44306797	1862	1862	1862	1862	0
376	20240116	131600	44306797	1862	1862	1862	1862	9
377	20240116	131500	44290039	1863	1863	1863	1863	16
378	20240116	131400	44260231	1863	1863	1863	1863	0
379	20240116	131300	44260231	1863	1863	1863	1863	0
380	20240116	131200	44260231	1863	1863	1863	1863	16
381	20240116	131100	44230423	1863	1863	1863	1863	3
382	20240116	131000	44224834	1863	1863	1863	1863	0
383	20240116	130900	44224834	1863	1863	1863	1863	281
384	20240116	130800	43701331	1863	1863	1863	1863	0
385	20240116	130700	43701331	1863	1863	1863	1863	0
386	20240116	130600	43701331	1863	1863	1863	1863	0
387	20240116	130500	43701331	1863	1863	1863	1863	0
388	20240116	130400	43701331	1863	1863	1863	1863	0
389	20240116	130300	43701331	1863	1863	1863	1863	0
390	20240116	130200	43701331	1863	1863	1863	1863	0
391	20240116	130100	43701331	1863	1863	1863	1863	27
392	20240116	130000	43651030	1865	1865	1865	1865	206
393	20240116	125900	43266840	1865	1865	1865	1865	0
394	20240116	125800	43266840	1865	1865	1865	1865	0
395	20240116	125700	43266840	1865	1865	1865	1865	210
396	20240116	125600	42875190	1863	1865	1865	1863	122
397	20240116	125500	42647902	1865	1865	1865	1865	0
398	20240116	125400	42647902	1865	1865	1865	1865	16
399	20240116	125300	42618062	1865	1865	1865	1865	0
400	20240116	125200	42618062	1865	1865	1865	1865	300
401	20240116	125100	42058562	1862	1862	1862	1862	0
402	20240116	125000	42058562	1862	1862	1862	1862	0
403	20240116	124900	42058562	1862	1862	1862	1862	0
404	20240116	124800	42058562	1862	1862	1862	1862	0
405	20240116	124700	42058562	1862	1862	1862	1862	0
406	20240116	124600	42058562	1862	1862	1862	1862	0
407	20240116	124500	42058562	1862	1862	1862	1862	0
408	20240116	124400	42058562	1862	1862	1862	1862	0
409	20240116	124300	42058562	1862	1862	1862	1862	0
410	20240116	124200	42058562	1862	1862	1862	1862	0
411	20240116	124100	42058562	1862	1862	1862	1862	100
412	20240116	124000	41872362	1862	1862	1862	1862	0
413	20240116	123900	41872362	1862	1862	1862	1862	0
414	20240116	123800	41872362	1862	1862	1862	1862	0
415	20240116	123700	41872362	1862	1862	1862	1862	0
416	20240116	123600	41872362	1862	1862	1862	1862	0
417	20240116	123500	41872362	1862	1862	1862	1862	0
418	20240116	123400	41872362	1862	1862	1862	1862	0
419	20240116	123300	41872362	1862	1862	1862	1862	0
420	20240116	123200	41872362	1862	1862	1862	1862	0
421	20240116	123100	41872362	1862	1862	1862	1862	0
422	20240116	123000	41872362	1862	1862	1862	1862	161
423	20240116	122900	41572580	1862	1862	1862	1862	27
424	20240116	122800	41522306	1862	1862	1862	1862	1
425	20240116	122700	41520444	1865	1865	1865	1865	16
426	20240116	122600	41490604	1865	1865	1865	1865	0
427	20240116	122500	41490604	1865	1865	1865	1865	0
428	20240116	122400	41490604	1865	1865	1865	1865	16
429	20240116	122300	41460764	1865	1865	1865	1865	0
430	20240116	122200	41460764	1865	1865	1865	1865	0
431	20240116	122100	41460764	1865	1865	1865	1865	200
432	20240116	122000	41087764	1862	1862	1862	1862	0
433	20240116	121900	41087764	1862	1862	1862	1862	0
434	20240116	121800	41087764	1862	1862	1862	1862	0
435	20240116	121700	41087764	1862	1862	1862	1862	0
436	20240116	121600	41087764	1862	1862	1862	1862	0
437	20240116	121500	41087764	1862	1862	1862	1862	0
438	20240116	121400	41087764	1862	1862	1862	1862	0
439	20240116	121300	41087764	1862	1862	1862	1862	0
440	20240116	121200	41087764	1862	1862	1862	1862	90
441	20240116	121100	40920184	1862	1862	1862	1862	5
442	20240116	121000	40910874	1862	1862	1862	1862	5
443	20240116	120900	40901564	1862	1862	1862	1862	22
444	20240116	120800	40860600	1862	1862	1862	1862	5
445	20240116	120700	40851290	1862	1862	1862	1862	6
446	20240116	120600	40840118	1862	1862	1862	1861	30
447	20240116	120500	40784267	1862	1862	1862	1862	6
448	20240116	120400	40773095	1862	1862	1862	1862	5
449	20240116	120300	40763785	1862	1862	1862	1862	21
450	20240116	120200	40724683	1862	1861	1862	1861	15
451	20240116	120100	40696762	1862	1862	1862	1862	5
452	20240116	120000	40687452	1862	1862	1862	1862	22
453	20240116	115900	40646488	1862	1861	1862	1861	24
454	20240116	115800	40601819	1861	1861	1861	1861	5
455	20240116	115700	40592514	1861	1860	1861	1858	36
456	20240116	115600	40525576	1860	1861	1861	1860	15
457	20240116	115500	40497666	1861	1861	1861	1861	6
458	20240116	115400	40486500	1861	1861	1861	1861	21
459	20240116	115300	40447419	1861	1860	1861	1860	5
460	20240116	115200	40438116	1860	1860	1860	1860	6
461	20240116	115100	40426956	1861	1861	1861	1861	21
462	20240116	115000	40387875	1861	1861	1861	1861	6
463	20240116	114900	40376709	1861	1861	1861	1861	5
464	20240116	114800	40367404	1862	1862	1862	1862	21
465	20240116	114700	40328302	1862	1862	1862	1862	6
466	20240116	114600	40317130	1862	1862	1862	1862	11
467	20240116	114500	40296648	1858	1858	1858	1858	0
468	20240116	114400	40296648	1858	1862	1862	1858	513
469	20240116	114300	39342532	1864	1864	1864	1864	5
470	20240116	114200	39333212	1862	1862	1862	1862	0
471	20240116	114100	39333212	1862	1862	1862	1862	0
472	20240116	114000	39333212	1862	1862	1862	1862	0
473	20240116	113900	39333212	1862	1862	1862	1862	0
474	20240116	113800	39333212	1862	1862	1862	1862	0
475	20240116	113700	39333212	1862	1862	1862	1862	0
476	20240116	113600	39333212	1862	1862	1862	1862	2
477	20240116	113500	39329488	1862	1862	1862	1862	6
478	20240116	113400	39318316	1862	1862	1862	1862	94
479	20240116	113300	39143288	1865	1865	1865	1865	1
480	20240116	113200	39141423	1862	1862	1862	1862	0
481	20240116	113100	39141423	1862	1862	1862	1862	0
482	20240116	113000	39141423	1862	1862	1862	1862	600
483	20240116	112900	38024223	1862	1862	1862	1862	0
484	20240116	112800	38024223	1862	1862	1862	1862	0
485	20240116	112700	38024223	1862	1862	1862	1862	340
486	20240116	112600	37391143	1862	1862	1862	1862	0
487	20240116	112500	37391143	1862	1862	1862	1862	27
488	20240116	112400	37340869	1862	1862	1862	1862	0
489	20240116	112300	37340869	1862	1862	1862	1862	0
490	20240116	112200	37340869	1862	1862	1862	1862	0
491	20240116	112100	37340869	1862	1862	1862	1862	1000
492	20240116	112000	35478869	1862	1862	1862	1862	0
493	20240116	111900	35478869	1862	1862	1862	1862	10
494	20240116	111800	35460249	1862	1862	1862	1862	0
495	20240116	111700	35460249	1862	1862	1862	1862	0
496	20240116	111600	35460249	1862	1862	1862	1862	300
497	20240116	111500	34901649	1862	1862	1862	1862	0
498	20240116	111400	34901649	1862	1862	1862	1862	0
499	20240116	111300	34901649	1862	1862	1862	1862	0
500	20240116	111200	34901649	1862	1862	1862	1862	0
501	20240116	111100	34901649	1862	1862	1862	1862	0
502	20240116	111000	34901649	1862	1862	1862	1862	0
503	20240116	110900	34901649	1862	1862	1862	1862	2
504	20240116	110800	34897925	1862	1862	1862	1862	0
505	20240116	110700	34897925	1862	1862	1862	1862	0
506	20240116	110600	34897925	1862	1862	1862	1862	0
507	20240116	110500	34897925	1862	1862	1862	1862	0
508	20240116	110400	34897925	1862	1862	1862	1862	0
509	20240116	110300	34897925	1862	1862	1862	1862	0
510	20240116	110200	34897925	1862	1862	1862	1862	0
511	20240116	110100	34897925	1862	1862	1862	1862	0
512	20240116	110000	34897925	1862	1862	1862	1862	7
513	20240116	105900	34884891	1862	1862	1862	1862	5
514	20240116	105800	34875581	1862	1862	1862	1862	42
515	20240116	105700	34797377	1862	1862	1862	1862	0
516	20240116	105600	34797377	1862	1862	1862	1862	8
517	20240116	105500	34782481	1860	1860	1860	1860	0
518	20240116	105400	34782481	1860	1860	1860	1860	0
519	20240116	105300	34782481	1860	1862	1862	1860	27
520	20240116	105200	34732239	1860	1860	1860	1860	0
521	20240116	105100	34732239	1860	1860	1860	1860	0
522	20240116	105000	34732239	1860	1864	1864	1860	405
523	20240116	104900	33978458	1864	1864	1864	1864	0
524	20240116	104800	33978458	1864	1864	1864	1864	17
525	20240116	104700	33946770	1865	1865	1865	1865	0
526	20240116	104600	33946770	1865	1865	1865	1865	0
527	20240116	104500	33946770	1865	1865	1865	1865	17
528	20240116	104400	33915065	1865	1865	1865	1865	0
529	20240116	104300	33915065	1865	1865	1865	1865	0
530	20240116	104200	33915065	1865	1865	1865	1865	17
531	20240116	104100	33883360	1865	1862	1865	1862	3319
532	20240116	104000	27703082	1862	1862	1862	1862	5
533	20240116	103900	27693772	1862	1862	1862	1862	22
534	20240116	103800	27652808	1862	1862	1862	1862	206
535	20240116	103700	27269236	1862	1862	1862	1862	5
536	20240116	103600	27259926	1860	1862	1862	1860	629
537	20240116	103500	26088866	1862	1862	1862	1862	5
538	20240116	103400	26079556	1862	1862	1862	1862	5
539	20240116	103300	26070246	1862	1862	1862	1862	23
540	20240116	103200	26027420	1862	1862	1862	1862	5
541	20240116	103100	26018110	1861	1862	1862	1861	21
542	20240116	103000	25979023	1862	1862	1862	1862	22
543	20240116	102900	25938059	1862	1862	1862	1862	5
544	20240116	102800	25928749	1862	1862	1862	1862	6
545	20240116	102700	25917577	1862	1861	1862	1861	7
546	20240116	102600	25904545	1861	1861	1861	1861	6
547	20240116	102500	25893379	1862	1862	1862	1862	5
548	20240116	102400	25884069	1862	1862	1862	1862	22
549	20240116	102300	25843105	1862	1862	1862	1862	6
550	20240116	102200	25831933	1862	1861	1862	1861	95
551	20240116	102100	25655051	1862	1861	1862	1860	41
552	20240116	102000	25578762	1861	1861	1861	1861	5
553	20240116	101900	25569457	1861	1861	1861	1861	5
554	20240116	101800	25560152	1862	1862	1862	1862	24
555	20240116	101700	25515464	1862	1862	1862	1862	5
556	20240116	101600	25506154	1862	1862	1862	1862	6
557	20240116	101500	25494982	1862	1862	1862	1862	72
558	20240116	101400	25360918	1862	1862	1862	1862	6
559	20240116	101300	25349746	1862	1862	1862	1862	5
560	20240116	101200	25340436	1862	1861	1862	1860	191
561	20240116	101100	24984827	1861	1860	1861	1860	25
562	20240116	101000	24938321	1861	1861	1861	1861	5
563	20240116	100900	24929016	1861	1861	1861	1861	6
564	20240116	100800	24917850	1860	1862	1862	1860	55
565	20240116	100700	24815540	1861	1864	1864	1861	932
566	20240116	100600	23080074	1864	1864	1864	1864	9
567	20240116	100500	23063298	1864	1864	1864	1864	0
568	20240116	100400	23063298	1864	1864	1864	1864	0
569	20240116	100300	23063298	1864	1864	1864	1864	0
570	20240116	100200	23063298	1864	1864	1864	1864	0
571	20240116	100100	23063298	1864	1864	1864	1864	9
572	20240116	100000	23046522	1865	1865	1865	1865	17
573	20240116	095900	23014817	1865	1865	1865	1865	0
574	20240116	095800	23014817	1865	1865	1865	1865	0
575	20240116	095700	23014817	1865	1865	1865	1865	18
576	20240116	095600	22981247	1865	1864	1865	1864	17
577	20240116	095500	22949550	1865	1865	1865	1865	0
578	20240116	095400	22949550	1865	1868	1868	1865	1084
579	20240116	095300	20927773	1868	1868	1868	1868	2607
580	20240116	095200	16057897	1868	1868	1868	1868	0
581	20240116	095100	16057897	1868	1868	1868	1868	1118
582	20240116	095000	13969473	1867	1867	1867	1867	0
583	20240116	094900	13969473	1867	1867	1867	1865	527
584	20240116	094800	12985618	1868	1868	1868	1868	51
585	20240116	094700	12890350	1867	1867	1867	1867	0
586	20240116	094600	12890350	1867	1867	1867	1867	8
587	20240116	094500	12875414	1867	1867	1867	1867	0
588	20240116	094400	12875414	1867	1867	1867	1867	0
589	20240116	094300	12875414	1867	1867	1867	1867	0
590	20240116	094200	12875414	1867	1867	1867	1867	0
591	20240116	094100	12875414	1867	1867	1867	1867	8
592	20240116	094000	12860478	1867	1867	1867	1867	417
593	20240116	093900	12081939	1867	1867	1867	1867	590
594	20240116	093800	10980409	1867	1867	1867	1867	1
595	20240116	093700	10978542	1864	1864	1864	1864	0
596	20240116	093600	10978542	1864	1864	1864	1864	0
597	20240116	093500	10978542	1864	1864	1864	1864	0
598	20240116	093400	10978542	1864	1864	1864	1864	0
599	20240116	093300	10978542	1864	1864	1864	1864	0
600	20240116	093200	10978542	1864	1864	1864	1864	0
601	20240116	093100	10978542	1864	1862	1864	1862	523
602	20240116	093000	10004684	1862	1862	1862	1862	1
603	20240116	092900	10002822	1862	1862	1862	1862	0
604	20240116	092800	10002822	1862	1862	1862	1862	0
605	20240116	092700	10002822	1862	1862	1862	1862	472
606	20240116	092600	9123958	1862	1862	1862	1862	0
607	20240116	092500	9123958	1862	1862	1862	1862	0
608	20240116	092400	9123958	1862	1862	1862	1862	0
609	20240116	092300	9123958	1862	1862	1862	1862	0
610	20240116	092200	9123958	1862	1862	1862	1862	569
611	20240116	092100	8064480	1862	1862	1862	1862	0
612	20240116	092000	8064480	1862	1862	1862	1862	0
613	20240116	091900	8064480	1862	1862	1862	1862	0
614	20240116	091800	8064480	1862	1862	1862	1862	0
615	20240116	091700	8064480	1862	1862	1862	1862	0
616	20240116	091600	8064480	1862	1862	1862	1862	0
617	20240116	091500	8064480	1862	1862	1862	1862	0
618	20240116	091400	8064480	1862	1862	1862	1862	0
619	20240116	091300	8064480	1862	1862	1862	1862	0
620	20240116	091200	8064480	1862	1862	1862	1862	0
621	20240116	091100	8064480	1862	1862	1862	1862	0
622	20240116	091000	8064480	1862	1862	1862	1862	0
623	20240116	090900	8064480	1862	1862	1862	1862	0
624	20240116	090800	8064480	1862	1862	1862	1862	0
625	20240116	090700	8064480	1862	1862	1862	1862	0
626	20240116	090600	8064480	1862	1862	1862	1862	500
627	20240116	090500	7133480	1862	1862	1862	1862	0
628	20240116	090400	7133480	1862	1863	1863	1862	2000
629	20240116	090300	3408177	1863	1863	1863	1863	0
630	20240116	090200	3408177	1863	1863	1863	1863	127
631	20240116	090100	3171576	1863	1863	1863	1863	10
632	20240116	090000	3152946	1870	1870	1870	1870	1469