KissMeData/048830/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193000	62041539	1835	1835	1835	1835	371
3	20240118	192900	62041539	1835	1835	1835	1835	0
4	20240118	192800	62041539	1835	1835	1835	1835	0
5	20240118	192700	62041539	1835	1835	1835	1835	0
6	20240118	192600	62041539	1835	1835	1835	1835	0
7	20240118	192500	62041539	1835	1835	1835	1835	0
8	20240118	192400	62041539	1835	1835	1835	1835	0
9	20240118	192300	62041539	1835	1835	1835	1835	0
10	20240118	192200	62041539	1835	1835	1835	1835	0
11	20240118	192100	62041539	1835	1835	1835	1835	0
12	20240118	192000	62041539	1835	1835	1835	1835	0
13	20240118	191900	62041539	1835	1835	1835	1835	0
14	20240118	191800	62041539	1835	1835	1835	1835	0
15	20240118	191700	62041539	1835	1835	1835	1835	0
16	20240118	191600	62041539	1835	1835	1835	1835	0
17	20240118	191500	62041539	1835	1835	1835	1835	0
18	20240118	191400	62041539	1835	1835	1835	1835	0
19	20240118	191300	62041539	1835	1835	1835	1835	0
20	20240118	191200	62041539	1835	1835	1835	1835	0
21	20240118	191100	62041539	1835	1835	1835	1835	0
22	20240118	191000	62041539	1835	1835	1835	1835	0
23	20240118	190900	62041539	1835	1835	1835	1835	0
24	20240118	190800	62041539	1835	1835	1835	1835	0
25	20240118	190700	62041539	1835	1835	1835	1835	0
26	20240118	190600	62041539	1835	1835	1835	1835	0
27	20240118	190500	62041539	1835	1835	1835	1835	0
28	20240118	190400	62041539	1835	1835	1835	1835	0
29	20240118	190300	62041539	1835	1835	1835	1835	0
30	20240118	190200	62041539	1835	1835	1835	1835	0
31	20240118	190100	62041539	1835	1835	1835	1835	0
32	20240118	190000	62041539	1835	1835	1835	1835	371
33	20240118	185900	62041539	1835	1835	1835	1835	0
34	20240118	185800	62041539	1835	1835	1835	1835	0
35	20240118	185700	62041539	1835	1835	1835	1835	0
36	20240118	185600	62041539	1835	1835	1835	1835	0
37	20240118	185500	62041539	1835	1835	1835	1835	0
38	20240118	185400	62041539	1835	1835	1835	1835	0
39	20240118	185300	62041539	1835	1835	1835	1835	0
40	20240118	185200	62041539	1835	1835	1835	1835	0
41	20240118	185100	62041539	1835	1835	1835	1835	0
42	20240118	185000	62041539	1835	1835	1835	1835	0
43	20240118	184900	62041539	1835	1835	1835	1835	0
44	20240118	184800	62041539	1835	1835	1835	1835	0
45	20240118	184700	62041539	1835	1835	1835	1835	0
46	20240118	184600	62041539	1835	1835	1835	1835	0
47	20240118	184500	62041539	1835	1835	1835	1835	0
48	20240118	184400	62041539	1835	1835	1835	1835	0
49	20240118	184300	62041539	1835	1835	1835	1835	0
50	20240118	184200	62041539	1835	1835	1835	1835	0
51	20240118	184100	62041539	1835	1835	1835	1835	0
52	20240118	184000	62041539	1835	1835	1835	1835	0
53	20240118	183900	62041539	1835	1835	1835	1835	0
54	20240118	183800	62041539	1835	1835	1835	1835	0
55	20240118	183700	62041539	1835	1835	1835	1835	0
56	20240118	183600	62041539	1835	1835	1835	1835	0
57	20240118	183500	62041539	1835	1835	1835	1835	0
58	20240118	183400	62041539	1835	1835	1835	1835	0
59	20240118	183300	62041539	1835	1835	1835	1835	0
60	20240118	183200	62041539	1835	1835	1835	1835	0
61	20240118	183100	62041539	1835	1835	1835	1835	0
62	20240118	183000	62041539	1835	1835	1835	1835	371
63	20240118	182900	62041539	1835	1835	1835	1835	0
64	20240118	182800	62041539	1835	1835	1835	1835	0
65	20240118	182700	62041539	1835	1835	1835	1835	0
66	20240118	182600	62041539	1835	1835	1835	1835	0
67	20240118	182500	62041539	1835	1835	1835	1835	0
68	20240118	182400	62041539	1835	1835	1835	1835	0
69	20240118	182300	62041539	1835	1835	1835	1835	0
70	20240118	182200	62041539	1835	1835	1835	1835	0
71	20240118	182100	62041539	1835	1835	1835	1835	0
72	20240118	182000	62041539	1835	1835	1835	1835	0
73	20240118	181900	62041539	1835	1835	1835	1835	0
74	20240118	181800	62041539	1835	1835	1835	1835	0
75	20240118	181700	62041539	1835	1835	1835	1835	0
76	20240118	181600	62041539	1835	1835	1835	1835	0
77	20240118	181500	62041539	1835	1835	1835	1835	0
78	20240118	181400	62041539	1835	1835	1835	1835	0
79	20240118	181300	62041539	1835	1835	1835	1835	0
80	20240118	181200	62041539	1835	1835	1835	1835	0
81	20240118	181100	62041539	1835	1835	1835	1835	0
82	20240118	181000	62041539	1835	1835	1835	1835	0
83	20240118	180900	62041539	1835	1835	1835	1835	0
84	20240118	180800	62041539	1835	1835	1835	1835	0
85	20240118	180700	62041539	1835	1835	1835	1835	0
86	20240118	180600	62041539	1835	1835	1835	1835	0
87	20240118	180500	62041539	1835	1835	1835	1835	0
88	20240118	180400	62041539	1835	1835	1835	1835	0
89	20240118	180300	62041539	1835	1835	1835	1835	0
90	20240118	180200	62041539	1835	1835	1835	1835	0
91	20240118	180100	62041539	1835	1835	1835	1835	0
92	20240118	180000	62041539	1835	1835	1835	1835	371
93	20240118	175900	62041539	1835	1835	1835	1835	0
94	20240118	175800	62041539	1835	1835	1835	1835	0
95	20240118	175700	62041539	1835	1835	1835	1835	0
96	20240118	175600	62041539	1835	1835	1835	1835	0
97	20240118	175500	62041539	1835	1835	1835	1835	0
98	20240118	175400	62041539	1835	1835	1835	1835	0
99	20240118	175300	62041539	1835	1835	1835	1835	0
100	20240118	175200	62041539	1835	1835	1835	1835	0
101	20240118	175100	62041539	1835	1835	1835	1835	0
102	20240118	175000	62041539	1835	1835	1835	1835	0
103	20240118	174900	62041539	1835	1835	1835	1835	0
104	20240118	174800	62041539	1835	1835	1835	1835	0
105	20240118	174700	62041539	1835	1835	1835	1835	0
106	20240118	174600	62041539	1835	1835	1835	1835	0
107	20240118	174500	62041539	1835	1835	1835	1835	0
108	20240118	174400	62041539	1835	1835	1835	1835	0
109	20240118	174300	62041539	1835	1835	1835	1835	0
110	20240118	174200	62041539	1835	1835	1835	1835	0
111	20240118	174100	62041539	1835	1835	1835	1835	0
112	20240118	174000	62041539	1835	1835	1835	1835	0
113	20240118	173900	62041539	1835	1835	1835	1835	0
114	20240118	173800	62041539	1835	1835	1835	1835	0
115	20240118	173700	62041539	1835	1835	1835	1835	0
116	20240118	173600	62041539	1835	1835	1835	1835	0
117	20240118	173500	62041539	1835	1835	1835	1835	0
118	20240118	173400	62041539	1835	1835	1835	1835	0
119	20240118	173300	62041539	1835	1835	1835	1835	0
120	20240118	173200	62041539	1835	1835	1835	1835	0
121	20240118	173100	62041539	1835	1835	1835	1835	0
122	20240118	173000	62041539	1835	1835	1835	1835	371
123	20240118	172900	62041539	1835	1835	1835	1835	0
124	20240118	172800	62041539	1835	1835	1835	1835	0
125	20240118	172700	62041539	1835	1835	1835	1835	0
126	20240118	172600	62041539	1835	1835	1835	1835	0
127	20240118	172500	62041539	1835	1835	1835	1835	0
128	20240118	172400	62041539	1835	1835	1835	1835	0
129	20240118	172300	62041539	1835	1835	1835	1835	0
130	20240118	172200	62041539	1835	1835	1835	1835	0
131	20240118	172100	62041539	1835	1835	1835	1835	0
132	20240118	172000	62041539	1835	1835	1835	1835	0
133	20240118	171900	62041539	1835	1835	1835	1835	0
134	20240118	171800	62041539	1835	1835	1835	1835	0
135	20240118	171700	62041539	1835	1835	1835	1835	0
136	20240118	171600	62041539	1835	1835	1835	1835	0
137	20240118	171500	62041539	1835	1835	1835	1835	0
138	20240118	171400	62041539	1835	1835	1835	1835	0
139	20240118	171300	62041539	1835	1835	1835	1835	0
140	20240118	171200	62041539	1835	1835	1835	1835	0
141	20240118	171100	62041539	1835	1835	1835	1835	0
142	20240118	171000	62041539	1835	1835	1835	1835	0
143	20240118	170900	62041539	1835	1835	1835	1835	0
144	20240118	170800	62041539	1835	1835	1835	1835	0
145	20240118	170700	62041539	1835	1835	1835	1835	0
146	20240118	170600	62041539	1835	1835	1835	1835	0
147	20240118	170500	62041539	1835	1835	1835	1835	0
148	20240118	170400	62041539	1835	1835	1835	1835	0
149	20240118	170300	62041539	1835	1835	1835	1835	0
150	20240118	170200	62041539	1835	1835	1835	1835	0
151	20240118	170100	62041539	1835	1835	1835	1835	0
152	20240118	170000	62041539	1835	1835	1835	1835	371
153	20240118	165900	62041539	1835	1835	1835	1835	0
154	20240118	165800	62041539	1835	1835	1835	1835	0
155	20240118	165700	62041539	1835	1835	1835	1835	0
156	20240118	165600	62041539	1835	1835	1835	1835	0
157	20240118	165500	62041539	1835	1835	1835	1835	0
158	20240118	165400	62041539	1835	1835	1835	1835	0
159	20240118	165300	62041539	1835	1835	1835	1835	0
160	20240118	165200	62041539	1835	1835	1835	1835	0
161	20240118	165100	62041539	1835	1835	1835	1835	0
162	20240118	165000	62041539	1835	1835	1835	1835	0
163	20240118	164900	62041539	1835	1835	1835	1835	0
164	20240118	164800	62041539	1835	1835	1835	1835	0
165	20240118	164700	62041539	1835	1835	1835	1835	0
166	20240118	164600	62041539	1835	1835	1835	1835	0
167	20240118	164500	62041539	1835	1835	1835	1835	0
168	20240118	164400	62041539	1835	1835	1835	1835	0
169	20240118	164300	62041539	1835	1835	1835	1835	0
170	20240118	164200	62041539	1835	1835	1835	1835	0
171	20240118	164100	62041539	1835	1835	1835	1835	0
172	20240118	164000	62041539	1835	1835	1835	1835	0
173	20240118	163900	62041539	1835	1835	1835	1835	0
174	20240118	163800	62041539	1835	1835	1835	1835	0
175	20240118	163700	62041539	1835	1835	1835	1835	0
176	20240118	163600	62041539	1835	1835	1835	1835	0
177	20240118	163500	62041539	1835	1835	1835	1835	0
178	20240118	163400	62041539	1835	1835	1835	1835	0
179	20240118	163300	62041539	1835	1835	1835	1835	0
180	20240118	163200	62041539	1835	1835	1835	1835	0
181	20240118	163100	62041539	1835	1835	1835	1835	0
182	20240118	163000	62041539	1835	1835	1835	1835	371
183	20240118	162900	62041539	1835	1835	1835	1835	0
184	20240118	162800	62041539	1835	1835	1835	1835	0
185	20240118	162700	62041539	1835	1835	1835	1835	0
186	20240118	162600	62041539	1835	1835	1835	1835	0
187	20240118	162500	62041539	1835	1835	1835	1835	0
188	20240118	162400	62041539	1835	1835	1835	1835	0
189	20240118	162300	62041539	1835	1835	1835	1835	0
190	20240118	162200	62041539	1835	1835	1835	1835	0
191	20240118	162100	62041539	1835	1835	1835	1835	0
192	20240118	162000	62041539	1835	1835	1835	1835	0
193	20240118	161900	62041539	1835	1835	1835	1835	0
194	20240118	161800	62041539	1835	1835	1835	1835	0
195	20240118	161700	62041539	1835	1835	1835	1835	0
196	20240118	161600	62041539	1835	1835	1835	1835	0
197	20240118	161500	62041539	1835	1835	1835	1835	0
198	20240118	161400	62041539	1835	1835	1835	1835	0
199	20240118	161300	62041539	1835	1835	1835	1835	0
200	20240118	161200	62041539	1835	1835	1835	1835	0
201	20240118	161100	62041539	1835	1835	1835	1835	0
202	20240118	161000	62041539	1835	1835	1835	1835	0
203	20240118	160900	62041539	1835	1835	1835	1835	0
204	20240118	160800	62041539	1835	1835	1835	1835	0
205	20240118	160700	62041539	1835	1835	1835	1835	0
206	20240118	160600	62041539	1835	1835	1835	1835	0
207	20240118	160500	62041539	1835	1835	1835	1835	0
208	20240118	160400	62041539	1835	1835	1835	1835	0
209	20240118	160300	62041539	1835	1835	1835	1835	0
210	20240118	160200	62041539	1835	1835	1835	1835	0
211	20240118	160100	62041539	1835	1835	1835	1835	0
212	20240118	160000	62041539	1835	1835	1835	1835	371
213	20240118	155900	62041539	1835	1835	1835	1835	0
214	20240118	155800	62041539	1835	1835	1835	1835	0
215	20240118	155700	62041539	1835	1835	1835	1835	0
216	20240118	155600	62041539	1835	1835	1835	1835	0
217	20240118	155500	62041539	1835	1835	1835	1835	0
218	20240118	155400	62041539	1835	1835	1835	1835	0
219	20240118	155300	62041539	1835	1835	1835	1835	0
220	20240118	155200	62041539	1835	1835	1835	1835	0
221	20240118	155100	62041539	1835	1835	1835	1835	0
222	20240118	155000	62041539	1835	1835	1835	1835	0
223	20240118	154900	62041539	1835	1835	1835	1835	0
224	20240118	154800	62041539	1835	1835	1835	1835	0
225	20240118	154700	62041539	1835	1835	1835	1835	0
226	20240118	154600	62041539	1835	1835	1835	1835	0
227	20240118	154500	62041539	1835	1835	1835	1835	0
228	20240118	154400	62041539	1835	1835	1835	1835	0
229	20240118	154300	62041539	1835	1835	1835	1835	0
230	20240118	154200	62041539	1835	1835	1835	1835	0
231	20240118	154100	62041539	1835	1835	1835	1835	0
232	20240118	154000	62041539	1835	1835	1835	1835	0
233	20240118	153900	62041539	1835	1835	1835	1835	0
234	20240118	153800	62041539	1835	1835	1835	1835	0
235	20240118	153700	62041539	1835	1835	1835	1835	0
236	20240118	153600	62041539	1835	1835	1835	1835	0
237	20240118	153500	62041539	1835	1835	1835	1835	0
238	20240118	153400	62041539	1835	1835	1835	1835	0
239	20240118	153300	62041539	1835	1835	1835	1835	0
240	20240118	153200	62041539	1835	1835	1835	1835	0
241	20240118	153100	62041539	1835	1835	1835	1835	0
242	20240118	153000	62041539	1835	1835	1835	1835	742
243	20240118	152900	61360754	1830	1830	1830	1830	0
244	20240118	152800	61360754	1830	1830	1830	1830	0
245	20240118	152700	61360754	1830	1830	1830	1830	0
246	20240118	152600	61360754	1830	1830	1830	1830	0
247	20240118	152500	61360754	1830	1830	1830	1830	0
248	20240118	152400	61360754	1830	1830	1830	1830	0
249	20240118	152300	61360754	1830	1830	1830	1830	0
250	20240118	152200	61360754	1830	1830	1830	1830	0
251	20240118	152100	61360754	1830	1830	1830	1830	0
252	20240118	152000	61360754	1830	1830	1830	1830	0
253	20240118	151900	61360754	1830	1830	1830	1830	0
254	20240118	151800	61360754	1830	1830	1830	1830	79
255	20240118	151700	61216184	1830	1830	1830	1830	12
256	20240118	151600	61194224	1824	1824	1824	1824	2
257	20240118	151500	61190576	1824	1824	1824	1824	189
258	20240118	151400	60845840	1824	1824	1824	1824	5
259	20240118	151300	60836720	1824	1824	1824	1824	0
260	20240118	151200	60836720	1824	1824	1824	1824	0
261	20240118	151100	60836720	1824	1824	1824	1824	288
262	20240118	151000	60311408	1830	1825	1830	1824	24
263	20240118	150900	60267616	1825	1825	1825	1825	0
264	20240118	150800	60267616	1825	1825	1825	1825	0
265	20240118	150700	60267616	1825	1825	1825	1825	56
266	20240118	150600	60165416	1830	1830	1830	1830	7
267	20240118	150500	60152606	1830	1830	1830	1830	0
268	20240118	150400	60152606	1830	1830	1830	1830	0
269	20240118	150300	60152606	1830	1830	1830	1830	7
270	20240118	150200	60139796	1830	1830	1830	1830	0
271	20240118	150100	60139796	1830	1830	1830	1830	0
272	20240118	150000	60139796	1830	1830	1830	1830	21
273	20240118	145900	60101366	1830	1830	1830	1830	0
274	20240118	145800	60101366	1830	1830	1830	1830	0
275	20240118	145700	60101366	1830	1830	1830	1830	7
276	20240118	145600	60088556	1830	1830	1830	1830	0
277	20240118	145500	60088556	1830	1830	1830	1830	0
278	20240118	145400	60088556	1830	1830	1830	1830	16
279	20240118	145300	60059276	1830	1830	1830	1830	0
280	20240118	145200	60059276	1830	1830	1830	1830	1114
281	20240118	145100	58020656	1825	1825	1825	1825	0
282	20240118	145000	58020656	1825	1825	1825	1825	0
283	20240118	144900	58020656	1825	1825	1825	1825	0
284	20240118	144800	58020656	1825	1825	1825	1825	0
285	20240118	144700	58020656	1825	1825	1825	1825	0
286	20240118	144600	58020656	1825	1833	1833	1825	192
287	20240118	144500	57669535	1833	1833	1833	1833	0
288	20240118	144400	57669535	1833	1833	1833	1833	0
289	20240118	144300	57669535	1833	1833	1833	1833	2
290	20240118	144200	57665869	1835	1835	1835	1835	7
291	20240118	144100	57653024	1835	1835	1835	1835	0
292	20240118	144000	57653024	1835	1835	1835	1835	1
293	20240118	143900	57651189	1833	1833	1833	1833	3
294	20240118	143800	57645690	1833	1833	1833	1833	0
295	20240118	143700	57645690	1833	1833	1833	1833	0
296	20240118	143600	57645690	1833	1833	1833	1833	3
297	20240118	143500	57640191	1833	1833	1833	1833	0
298	20240118	143400	57640191	1833	1833	1833	1833	0
299	20240118	143300	57640191	1833	1833	1833	1833	3
300	20240118	143200	57634692	1833	1833	1833	1833	0
301	20240118	143100	57634692	1833	1833	1833	1833	0
302	20240118	143000	57634692	1833	1833	1833	1833	3
303	20240118	142900	57629193	1833	1833	1833	1833	0
304	20240118	142800	57629193	1833	1833	1833	1833	0
305	20240118	142700	57629193	1833	1833	1833	1833	1
306	20240118	142600	57627360	1833	1833	1833	1833	0
307	20240118	142500	57627360	1833	1833	1833	1833	0
308	20240118	142400	57627360	1833	1833	1833	1833	4
309	20240118	142300	57620028	1833	1833	1833	1833	0
310	20240118	142200	57620028	1833	1833	1833	1833	0
311	20240118	142100	57620028	1833	1835	1835	1833	9
312	20240118	142000	57603517	1835	1835	1835	1835	1
313	20240118	141900	57601682	1833	1833	1833	1833	0
314	20240118	141800	57601682	1833	1833	1833	1833	4
315	20240118	141700	57594350	1833	1833	1833	1833	0
316	20240118	141600	57594350	1833	1833	1833	1833	0
317	20240118	141500	57594350	1833	1833	1833	1833	1
318	20240118	141400	57592517	1833	1833	1833	1833	0
319	20240118	141300	57592517	1833	1833	1833	1833	0
320	20240118	141200	57592517	1833	1833	1833	1833	4
321	20240118	141100	57585185	1833	1833	1833	1833	0
322	20240118	141000	57585185	1833	1833	1833	1833	0
323	20240118	140900	57585185	1833	1833	1833	1833	3
324	20240118	140800	57579686	1833	1833	1833	1833	0
325	20240118	140700	57579686	1833	1833	1833	1833	5
326	20240118	140600	57570521	1833	1833	1833	1833	7
327	20240118	140500	57557690	1833	1831	1833	1831	41
328	20240118	140400	57482617	1831	1831	1831	1831	0
329	20240118	140300	57482617	1831	1831	1831	1831	7
330	20240118	140200	57469800	1831	1831	1831	1831	0
331	20240118	140100	57469800	1831	1831	1831	1831	0
332	20240118	140000	57469800	1831	1831	1831	1831	8
333	20240118	135900	57455152	1831	1831	1831	1831	0
334	20240118	135800	57455152	1831	1831	1831	1831	0
335	20240118	135700	57455152	1831	1831	1831	1831	7
336	20240118	135600	57442335	1832	1832	1832	1832	0
337	20240118	135500	57442335	1832	1832	1832	1832	0
338	20240118	135400	57442335	1832	1832	1832	1832	7
339	20240118	135300	57429511	1832	1832	1832	1832	30
340	20240118	135200	57374551	1833	1833	1833	1833	0
341	20240118	135100	57374551	1833	1833	1833	1833	7
342	20240118	135000	57361720	1833	1833	1833	1833	0
343	20240118	134900	57361720	1833	1833	1833	1833	0
344	20240118	134800	57361720	1833	1833	1833	1833	7
345	20240118	134700	57348889	1835	1835	1835	1835	0
346	20240118	134600	57348889	1835	1835	1835	1835	0
347	20240118	134500	57348889	1835	1835	1835	1835	7
348	20240118	134400	57336044	1836	1836	1836	1836	0
349	20240118	134300	57336044	1836	1836	1836	1836	0
350	20240118	134200	57336044	1836	1835	1836	1835	7
351	20240118	134100	57323197	1836	1836	1836	1836	0
352	20240118	134000	57323197	1836	1836	1836	1836	1
353	20240118	133900	57321361	1835	1836	1836	1835	475
354	20240118	133800	56449729	1836	1836	1836	1836	0
355	20240118	133700	56449729	1836	1836	1836	1836	0
356	20240118	133600	56449729	1836	1836	1836	1836	7
357	20240118	133500	56436877	1836	1836	1836	1836	0
358	20240118	133400	56436877	1836	1836	1836	1836	0
359	20240118	133300	56436877	1836	1836	1836	1836	20
360	20240118	133200	56400157	1836	1836	1836	1836	0
361	20240118	133100	56400157	1836	1836	1836	1836	0
362	20240118	133000	56400157	1836	1838	1838	1836	228
363	20240118	132900	55981535	1838	1838	1838	1838	0
364	20240118	132800	55981535	1838	1838	1838	1838	0
365	20240118	132700	55981535	1838	1838	1838	1838	7
366	20240118	132600	55968669	1838	1838	1838	1838	0
367	20240118	132500	55968669	1838	1838	1838	1838	0
368	20240118	132400	55968669	1838	1838	1838	1838	7
369	20240118	132300	55955803	1838	1838	1838	1838	0
370	20240118	132200	55955803	1838	1838	1838	1838	0
371	20240118	132100	55955803	1838	1838	1838	1838	7
372	20240118	132000	55942937	1838	1838	1838	1838	2
373	20240118	131900	55939261	1838	1838	1838	1838	0
374	20240118	131800	55939261	1838	1838	1838	1838	7
375	20240118	131700	55926395	1838	1838	1838	1838	0
376	20240118	131600	55926395	1838	1838	1838	1838	0
377	20240118	131500	55926395	1838	1838	1838	1838	7
378	20240118	131400	55913529	1838	1838	1838	1838	0
379	20240118	131300	55913529	1838	1838	1838	1838	0
380	20240118	131200	55913529	1838	1838	1838	1838	7
381	20240118	131100	55900663	1838	1838	1838	1838	0
382	20240118	131000	55900663	1838	1838	1838	1838	0
383	20240118	130900	55900663	1838	1838	1838	1838	7
384	20240118	130800	55887797	1838	1837	1838	1837	12
385	20240118	130700	55865751	1836	1836	1836	1836	6
386	20240118	130600	55854735	1835	1835	1835	1835	0
387	20240118	130500	55854735	1835	1835	1835	1835	39
388	20240118	130400	55783170	1835	1835	1835	1835	0
389	20240118	130300	55783170	1835	1835	1835	1835	7
390	20240118	130200	55770325	1835	1835	1835	1835	0
391	20240118	130100	55770325	1835	1835	1835	1835	0
392	20240118	130000	55770325	1835	1835	1835	1835	148
393	20240118	125900	55498745	1835	1835	1835	1835	0
394	20240118	125800	55498745	1835	1835	1835	1835	100
395	20240118	125700	55315245	1835	1835	1835	1835	7
396	20240118	125600	55302400	1835	1835	1835	1835	2
397	20240118	125500	55298730	1835	1835	1835	1835	4
398	20240118	125400	55291390	1834	1825	1834	1825	8342
399	20240118	125300	40023520	1825	1825	1825	1825	0
400	20240118	125200	40023520	1825	1825	1825	1825	0
401	20240118	125100	40023520	1825	1825	1825	1825	7
402	20240118	125000	40010745	1825	1825	1825	1825	0
403	20240118	124900	40010745	1825	1825	1825	1825	0
404	20240118	124800	40010745	1825	1825	1825	1825	156
405	20240118	124700	39726045	1825	1825	1825	1825	0
406	20240118	124600	39726045	1825	1825	1825	1825	100
407	20240118	124500	39543545	1825	1825	1825	1825	7
408	20240118	124400	39530770	1825	1825	1825	1825	0
409	20240118	124300	39530770	1825	1825	1825	1825	0
410	20240118	124200	39530770	1825	1825	1825	1825	7
411	20240118	124100	39517995	1825	1825	1825	1825	0
412	20240118	124000	39517995	1825	1825	1825	1825	2
413	20240118	123900	39514345	1814	1814	1814	1814	0
414	20240118	123800	39514345	1814	1814	1814	1814	0
415	20240118	123700	39514345	1814	1814	1814	1814	0
416	20240118	123600	39514345	1814	1814	1814	1814	0
417	20240118	123500	39514345	1814	1814	1814	1814	0
418	20240118	123400	39514345	1814	1814	1814	1814	0
419	20240118	123300	39514345	1814	1814	1814	1814	0
420	20240118	123200	39514345	1814	1814	1814	1814	0
421	20240118	123100	39514345	1814	1814	1814	1814	0
422	20240118	123000	39514345	1814	1814	1814	1814	0
423	20240118	122900	39514345	1814	1814	1814	1814	50
424	20240118	122800	39423645	1814	1820	1820	1814	100
425	20240118	122700	39241863	1820	1820	1820	1820	0
426	20240118	122600	39241863	1820	1820	1820	1820	0
427	20240118	122500	39241863	1820	1820	1820	1820	4
428	20240118	122400	39234583	1825	1820	1825	1820	63
429	20240118	122300	39119783	1820	1820	1820	1820	0
430	20240118	122200	39119783	1820	1820	1820	1820	0
431	20240118	122100	39119783	1820	1820	1820	1820	7
432	20240118	122000	39107043	1820	1820	1820	1820	2
433	20240118	121900	39103403	1820	1820	1820	1820	0
434	20240118	121800	39103403	1820	1820	1820	1820	17
435	20240118	121700	39072463	1820	1820	1820	1820	0
436	20240118	121600	39072463	1820	1820	1820	1820	0
437	20240118	121500	39072463	1820	1817	1820	1816	3014
438	20240118	121400	33594741	1817	1817	1817	1817	0
439	20240118	121300	33594741	1817	1817	1817	1817	0
440	20240118	121200	33594741	1817	1817	1817	1817	7
441	20240118	121100	33582022	1817	1817	1817	1817	0
442	20240118	121000	33582022	1817	1817	1817	1817	0
443	20240118	120900	33582022	1817	1817	1817	1817	7
444	20240118	120800	33569303	1817	1817	1817	1817	0
445	20240118	120700	33569303	1817	1817	1817	1817	0
446	20240118	120600	33569303	1817	1817	1817	1817	7
447	20240118	120500	33556584	1817	1817	1817	1817	0
448	20240118	120400	33556584	1817	1817	1817	1817	989
449	20240118	120300	31759571	1816	1816	1816	1816	0
450	20240118	120200	31759571	1816	1816	1816	1816	445
451	20240118	120100	30951451	1816	1816	1816	1816	0
452	20240118	120000	30951451	1816	1816	1816	1816	9
453	20240118	115900	30935107	1816	1816	1816	1816	0
454	20240118	115800	30935107	1816	1816	1816	1816	0
455	20240118	115700	30935107	1816	1816	1816	1816	7
456	20240118	115600	30922395	1816	1816	1816	1816	1
457	20240118	115500	30920579	1817	1817	1817	1817	0
458	20240118	115400	30920579	1817	1817	1817	1817	7
459	20240118	115300	30907860	1817	1817	1817	1817	0
460	20240118	115200	30907860	1817	1817	1817	1817	0
461	20240118	115100	30907860	1817	1817	1817	1817	7
462	20240118	115000	30895141	1817	1817	1817	1817	2
463	20240118	114900	30891507	1817	1817	1817	1817	0
464	20240118	114800	30891507	1817	1817	1817	1817	7
465	20240118	114700	30878788	1817	1817	1817	1817	0
466	20240118	114600	30878788	1817	1817	1817	1817	1
467	20240118	114500	30876971	1817	1817	1817	1817	7
468	20240118	114400	30864252	1817	1817	1817	1817	7
469	20240118	114300	30851533	1819	1819	1819	1819	0
470	20240118	114200	30851533	1819	1819	1819	1819	9
471	20240118	114100	30835162	1819	1819	1819	1819	0
472	20240118	114000	30835162	1819	1819	1819	1819	3
473	20240118	113900	30829705	1817	1817	1817	1817	0
474	20240118	113800	30829705	1817	1817	1817	1817	0
475	20240118	113700	30829705	1817	1817	1817	1817	15
476	20240118	113600	30802450	1819	1819	1819	1819	7
477	20240118	113500	30789717	1819	1819	1819	1819	0
478	20240118	113400	30789717	1819	1819	1819	1819	2
479	20240118	113300	30786079	1817	1817	1817	1817	0
480	20240118	113200	30786079	1817	1817	1817	1817	0
481	20240118	113100	30786079	1817	1817	1817	1817	0
482	20240118	113000	30786079	1817	1817	1817	1817	0
483	20240118	112900	30786079	1817	1817	1817	1817	100
484	20240118	112800	30604379	1819	1819	1819	1819	158
485	20240118	112700	30316977	1819	1819	1819	1819	7
486	20240118	112600	30304244	1819	1819	1819	1819	2
487	20240118	112500	30300606	1819	1819	1819	1819	0
488	20240118	112400	30300606	1819	1819	1819	1819	7
489	20240118	112300	30287873	1819	1819	1819	1819	0
490	20240118	112200	30287873	1819	1819	1819	1819	0
491	20240118	112100	30287873	1819	1819	1819	1819	7
492	20240118	112000	30275140	1819	1819	1819	1819	2
493	20240118	111900	30271502	1819	1819	1819	1819	18
494	20240118	111800	30238760	1819	1819	1819	1819	3
495	20240118	111700	30233303	1815	1815	1815	1815	0
496	20240118	111600	30233303	1815	1815	1815	1815	0
497	20240118	111500	30233303	1815	1815	1815	1815	0
498	20240118	111400	30233303	1815	1815	1815	1815	0
499	20240118	111300	30233303	1815	1815	1815	1815	0
500	20240118	111200	30233303	1815	1819	1819	1815	198
501	20240118	111100	29873905	1819	1819	1819	1819	0
502	20240118	111000	29873905	1819	1819	1819	1819	0
503	20240118	110900	29873905	1819	1819	1819	1819	7
504	20240118	110800	29861172	1819	1819	1819	1819	0
505	20240118	110700	29861172	1819	1819	1819	1819	0
506	20240118	110600	29861172	1819	1819	1819	1819	7
507	20240118	110500	29848439	1819	1819	1819	1819	0
508	20240118	110400	29848439	1819	1819	1819	1819	11
509	20240118	110300	29828430	1819	1819	1819	1819	7
510	20240118	110200	29815697	1819	1819	1819	1819	0
511	20240118	110100	29815697	1819	1819	1819	1819	0
512	20240118	110000	29815697	1819	1819	1819	1819	9
513	20240118	105900	29799326	1815	1815	1815	1815	0
514	20240118	105800	29799326	1815	1815	1815	1815	0
515	20240118	105700	29799326	1815	1815	1815	1815	0
516	20240118	105600	29799326	1815	1819	1819	1815	27
517	20240118	105500	29750280	1819	1819	1819	1819	0
518	20240118	105400	29750280	1819	1819	1819	1819	7
519	20240118	105300	29737547	1819	1819	1819	1819	0
520	20240118	105200	29737547	1819	1819	1819	1819	0
521	20240118	105100	29737547	1819	1819	1819	1819	7
522	20240118	105000	29724814	1819	1819	1819	1819	0
523	20240118	104900	29724814	1819	1819	1819	1819	0
524	20240118	104800	29724814	1819	1819	1819	1819	7
525	20240118	104700	29712081	1819	1819	1819	1819	36
526	20240118	104600	29646597	1819	1819	1819	1819	0
527	20240118	104500	29646597	1819	1819	1819	1819	7
528	20240118	104400	29633864	1819	1819	1819	1819	0
529	20240118	104300	29633864	1819	1819	1819	1819	0
530	20240118	104200	29633864	1819	1819	1819	1819	7
531	20240118	104100	29621131	1819	1819	1819	1819	0
532	20240118	104000	29621131	1819	1820	1820	1819	5
533	20240118	103900	29612034	1820	1820	1820	1820	7
534	20240118	103800	29599294	1820	1820	1820	1820	0
535	20240118	103700	29599294	1820	1820	1820	1820	0
536	20240118	103600	29599294	1820	1820	1820	1820	7
537	20240118	103500	29586554	1820	1820	1820	1820	0
538	20240118	103400	29586554	1820	1820	1820	1820	0
539	20240118	103300	29586554	1820	1820	1820	1820	7
540	20240118	103200	29573814	1820	1820	1820	1820	0
541	20240118	103100	29573814	1820	1820	1820	1820	0
542	20240118	103000	29573814	1820	1820	1820	1820	7
543	20240118	102900	29561074	1820	1820	1820	1820	0
544	20240118	102800	29561074	1820	1820	1820	1820	0
545	20240118	102700	29561074	1820	1820	1820	1820	7
546	20240118	102600	29548334	1820	1820	1820	1820	10
547	20240118	102500	29530134	1820	1820	1820	1820	0
548	20240118	102400	29530134	1820	1820	1820	1820	7
549	20240118	102300	29517394	1820	1820	1820	1820	0
550	20240118	102200	29517394	1820	1820	1820	1820	0
551	20240118	102100	29517394	1820	1816	1820	1816	176
552	20240118	102000	29197199	1815	1807	1815	1807	4668
553	20240118	101900	20740703	1806	1806	1806	1806	0
554	20240118	101800	20740703	1806	1806	1806	1806	6
555	20240118	101700	20729867	1805	1805	1805	1805	6
556	20240118	101600	20719037	1804	1804	1804	1804	657
557	20240118	101500	19533809	1804	1804	1804	1804	15
558	20240118	101400	19506749	1804	1804	1804	1804	2
559	20240118	101300	19503141	1804	1804	1804	1804	0
560	20240118	101200	19503141	1804	1804	1804	1804	8
561	20240118	101100	19488709	1804	1804	1804	1804	0
562	20240118	101000	19488709	1804	1804	1804	1804	0
563	20240118	100900	19488709	1804	1804	1804	1804	35
564	20240118	100800	19425569	1804	1804	1804	1804	0
565	20240118	100700	19425569	1804	1804	1804	1804	0
566	20240118	100600	19425569	1804	1804	1804	1804	8
567	20240118	100500	19411137	1804	1804	1804	1804	0
568	20240118	100400	19411137	1804	1804	1804	1804	0
569	20240118	100300	19411137	1804	1804	1804	1804	8
570	20240118	100200	19396705	1804	1804	1804	1804	20
571	20240118	100100	19360625	1804	1804	1804	1804	0
572	20240118	100000	19360625	1804	1801	1804	1801	502
573	20240118	095900	18456520	1801	1801	1801	1801	50
574	20240118	095800	18366470	1801	1801	1801	1801	0
575	20240118	095700	18366470	1801	1801	1801	1801	54
576	20240118	095600	18269216	1800	1800	1800	1800	0
577	20240118	095500	18269216	1800	1800	1800	1800	0
578	20240118	095400	18269216	1800	1800	1800	1800	137
579	20240118	095300	18022616	1800	1800	1800	1800	16
580	20240118	095200	17993816	1800	1800	1800	1800	0
581	20240118	095100	17993816	1800	1800	1800	1800	0
582	20240118	095000	17993816	1800	1801	1801	1800	10
583	20240118	094900	17975809	1800	1801	1801	1800	406
584	20240118	094800	17244991	1801	1801	1801	1801	169
585	20240118	094700	16940622	1801	1801	1801	1801	23
586	20240118	094600	16899199	1801	1801	1801	1801	19
587	20240118	094500	16864980	1801	1801	1801	1801	27
588	20240118	094400	16816353	1801	1801	1801	1801	19
589	20240118	094300	16782134	1801	1801	1801	1801	20
590	20240118	094200	16746114	1801	1801	1801	1801	65
591	20240118	094100	16629049	1799	1799	1799	1799	271
592	20240118	094000	16141520	1799	1799	1799	1799	2
593	20240118	093900	16137922	1799	1799	1799	1799	9
594	20240118	093800	16121731	1799	1799	1799	1799	0
595	20240118	093700	16121731	1799	1798	1799	1798	10
596	20240118	093600	16103748	1792	1792	1792	1792	0
597	20240118	093500	16103748	1792	1792	1792	1792	0
598	20240118	093400	16103748	1792	1792	1792	1792	0
599	20240118	093300	16103748	1792	1792	1792	1792	0
600	20240118	093200	16103748	1792	1792	1792	1792	0
601	20240118	093100	16103748	1792	1792	1792	1792	0
602	20240118	093000	16103748	1792	1792	1792	1792	0
603	20240118	092900	16103748	1792	1792	1792	1792	89
604	20240118	092800	15944260	1792	1792	1792	1792	0
605	20240118	092700	15944260	1792	1792	1792	1792	0
606	20240118	092600	15944260	1792	1792	1792	1792	0
607	20240118	092500	15944260	1792	1792	1792	1792	19
608	20240118	092400	15910212	1792	1792	1792	1792	0
609	20240118	092300	15910212	1792	1792	1792	1792	0
610	20240118	092200	15910212	1792	1792	1792	1792	167
611	20240118	092100	15610948	1799	1799	1799	1799	8
612	20240118	092000	15596556	1799	1799	1799	1799	2
613	20240118	091900	15592958	1795	1795	1795	1795	0
614	20240118	091800	15592958	1795	1795	1795	1795	880
615	20240118	091700	14013358	1792	1792	1792	1792	0
616	20240118	091600	14013358	1792	1792	1792	1792	169
617	20240118	091500	13710510	1790	1790	1790	1790	0
618	20240118	091400	13710510	1790	1790	1790	1790	0
619	20240118	091300	13710510	1790	1790	1790	1790	0
620	20240118	091200	13710510	1790	1790	1790	1790	0
621	20240118	091100	13710510	1790	1790	1790	1790	0
622	20240118	091000	13710510	1790	1790	1790	1790	55
623	20240118	090900	13612060	1790	1795	1795	1790	565
624	20240118	090800	12600562	1795	1795	1795	1795	0
625	20240118	090700	12600562	1795	1795	1795	1795	0
626	20240118	090600	12600562	1795	1795	1795	1795	8
627	20240118	090500	12586202	1795	1795	1795	1795	100
628	20240118	090400	12406702	1795	1795	1795	1795	6
629	20240118	090300	12395932	1795	1795	1795	1795	10
630	20240118	090200	12377982	1790	1792	1792	1790	792
631	20240118	090100	10958972	1792	1792	1792	1792	3122
632	20240118	090000	5364348	1790	1792	1792	1790	2450