KissMeData/048830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193000	45526963	1842	1842	1842	1842	580
3	20240119	192900	45526963	1842	1842	1842	1842	0
4	20240119	192800	45526963	1842	1842	1842	1842	0
5	20240119	192700	45526963	1842	1842	1842	1842	0
6	20240119	192600	45526963	1842	1842	1842	1842	0
7	20240119	192500	45526963	1842	1842	1842	1842	0
8	20240119	192400	45526963	1842	1842	1842	1842	0
9	20240119	192300	45526963	1842	1842	1842	1842	0
10	20240119	192200	45526963	1842	1842	1842	1842	0
11	20240119	192100	45526963	1842	1842	1842	1842	0
12	20240119	192000	45526963	1842	1842	1842	1842	0
13	20240119	191900	45526963	1842	1842	1842	1842	0
14	20240119	191800	45526963	1842	1842	1842	1842	0
15	20240119	191700	45526963	1842	1842	1842	1842	0
16	20240119	191600	45526963	1842	1842	1842	1842	0
17	20240119	191500	45526963	1842	1842	1842	1842	0
18	20240119	191400	45526963	1842	1842	1842	1842	0
19	20240119	191300	45526963	1842	1842	1842	1842	0
20	20240119	191200	45526963	1842	1842	1842	1842	0
21	20240119	191100	45526963	1842	1842	1842	1842	0
22	20240119	191000	45526963	1842	1842	1842	1842	0
23	20240119	190900	45526963	1842	1842	1842	1842	0
24	20240119	190800	45526963	1842	1842	1842	1842	0
25	20240119	190700	45526963	1842	1842	1842	1842	0
26	20240119	190600	45526963	1842	1842	1842	1842	0
27	20240119	190500	45526963	1842	1842	1842	1842	0
28	20240119	190400	45526963	1842	1842	1842	1842	0
29	20240119	190300	45526963	1842	1842	1842	1842	0
30	20240119	190200	45526963	1842	1842	1842	1842	0
31	20240119	190100	45526963	1842	1842	1842	1842	0
32	20240119	190000	45526963	1842	1842	1842	1842	580
33	20240119	185900	45526963	1842	1842	1842	1842	0
34	20240119	185800	45526963	1842	1842	1842	1842	0
35	20240119	185700	45526963	1842	1842	1842	1842	0
36	20240119	185600	45526963	1842	1842	1842	1842	0
37	20240119	185500	45526963	1842	1842	1842	1842	0
38	20240119	185400	45526963	1842	1842	1842	1842	0
39	20240119	185300	45526963	1842	1842	1842	1842	0
40	20240119	185200	45526963	1842	1842	1842	1842	0
41	20240119	185100	45526963	1842	1842	1842	1842	0
42	20240119	185000	45526963	1842	1842	1842	1842	0
43	20240119	184900	45526963	1842	1842	1842	1842	0
44	20240119	184800	45526963	1842	1842	1842	1842	0
45	20240119	184700	45526963	1842	1842	1842	1842	0
46	20240119	184600	45526963	1842	1842	1842	1842	0
47	20240119	184500	45526963	1842	1842	1842	1842	0
48	20240119	184400	45526963	1842	1842	1842	1842	0
49	20240119	184300	45526963	1842	1842	1842	1842	0
50	20240119	184200	45526963	1842	1842	1842	1842	0
51	20240119	184100	45526963	1842	1842	1842	1842	0
52	20240119	184000	45526963	1842	1842	1842	1842	0
53	20240119	183900	45526963	1842	1842	1842	1842	0
54	20240119	183800	45526963	1842	1842	1842	1842	0
55	20240119	183700	45526963	1842	1842	1842	1842	0
56	20240119	183600	45526963	1842	1842	1842	1842	0
57	20240119	183500	45526963	1842	1842	1842	1842	0
58	20240119	183400	45526963	1842	1842	1842	1842	0
59	20240119	183300	45526963	1842	1842	1842	1842	0
60	20240119	183200	45526963	1842	1842	1842	1842	0
61	20240119	183100	45526963	1842	1842	1842	1842	0
62	20240119	183000	45526963	1842	1842	1842	1842	580
63	20240119	182900	45526963	1842	1842	1842	1842	0
64	20240119	182800	45526963	1842	1842	1842	1842	0
65	20240119	182700	45526963	1842	1842	1842	1842	0
66	20240119	182600	45526963	1842	1842	1842	1842	0
67	20240119	182500	45526963	1842	1842	1842	1842	0
68	20240119	182400	45526963	1842	1842	1842	1842	0
69	20240119	182300	45526963	1842	1842	1842	1842	0
70	20240119	182200	45526963	1842	1842	1842	1842	0
71	20240119	182100	45526963	1842	1842	1842	1842	0
72	20240119	182000	45526963	1842	1842	1842	1842	0
73	20240119	181900	45526963	1842	1842	1842	1842	0
74	20240119	181800	45526963	1842	1842	1842	1842	0
75	20240119	181700	45526963	1842	1842	1842	1842	0
76	20240119	181600	45526963	1842	1842	1842	1842	0
77	20240119	181500	45526963	1842	1842	1842	1842	0
78	20240119	181400	45526963	1842	1842	1842	1842	0
79	20240119	181300	45526963	1842	1842	1842	1842	0
80	20240119	181200	45526963	1842	1842	1842	1842	0
81	20240119	181100	45526963	1842	1842	1842	1842	0
82	20240119	181000	45526963	1842	1842	1842	1842	0
83	20240119	180900	45526963	1842	1842	1842	1842	0
84	20240119	180800	45526963	1842	1842	1842	1842	0
85	20240119	180700	45526963	1842	1842	1842	1842	0
86	20240119	180600	45526963	1842	1842	1842	1842	0
87	20240119	180500	45526963	1842	1842	1842	1842	0
88	20240119	180400	45526963	1842	1842	1842	1842	0
89	20240119	180300	45526963	1842	1842	1842	1842	0
90	20240119	180200	45526963	1842	1842	1842	1842	0
91	20240119	180100	45526963	1842	1842	1842	1842	0
92	20240119	180000	45526963	1842	1842	1842	1842	580
93	20240119	175900	45526963	1842	1842	1842	1842	0
94	20240119	175800	45526963	1842	1842	1842	1842	0
95	20240119	175700	45526963	1842	1842	1842	1842	0
96	20240119	175600	45526963	1842	1842	1842	1842	0
97	20240119	175500	45526963	1842	1842	1842	1842	0
98	20240119	175400	45526963	1842	1842	1842	1842	0
99	20240119	175300	45526963	1842	1842	1842	1842	0
100	20240119	175200	45526963	1842	1842	1842	1842	0
101	20240119	175100	45526963	1842	1842	1842	1842	0
102	20240119	175000	45526963	1842	1842	1842	1842	0
103	20240119	174900	45526963	1842	1842	1842	1842	0
104	20240119	174800	45526963	1842	1842	1842	1842	0
105	20240119	174700	45526963	1842	1842	1842	1842	0
106	20240119	174600	45526963	1842	1842	1842	1842	0
107	20240119	174500	45526963	1842	1842	1842	1842	0
108	20240119	174400	45526963	1842	1842	1842	1842	0
109	20240119	174300	45526963	1842	1842	1842	1842	0
110	20240119	174200	45526963	1842	1842	1842	1842	0
111	20240119	174100	45526963	1842	1842	1842	1842	0
112	20240119	174000	45526963	1842	1842	1842	1842	0
113	20240119	173900	45526963	1842	1842	1842	1842	0
114	20240119	173800	45526963	1842	1842	1842	1842	0
115	20240119	173700	45526963	1842	1842	1842	1842	0
116	20240119	173600	45526963	1842	1842	1842	1842	0
117	20240119	173500	45526963	1842	1842	1842	1842	0
118	20240119	173400	45526963	1842	1842	1842	1842	0
119	20240119	173300	45526963	1842	1842	1842	1842	0
120	20240119	173200	45526963	1842	1842	1842	1842	0
121	20240119	173100	45526963	1842	1842	1842	1842	0
122	20240119	173000	45526963	1842	1842	1842	1842	580
123	20240119	172900	45526963	1842	1842	1842	1842	0
124	20240119	172800	45526963	1842	1842	1842	1842	0
125	20240119	172700	45526963	1842	1842	1842	1842	0
126	20240119	172600	45526963	1842	1842	1842	1842	0
127	20240119	172500	45526963	1842	1842	1842	1842	0
128	20240119	172400	45526963	1842	1842	1842	1842	0
129	20240119	172300	45526963	1842	1842	1842	1842	0
130	20240119	172200	45526963	1842	1842	1842	1842	0
131	20240119	172100	45526963	1842	1842	1842	1842	0
132	20240119	172000	45526963	1842	1842	1842	1842	0
133	20240119	171900	45526963	1842	1842	1842	1842	0
134	20240119	171800	45526963	1842	1842	1842	1842	0
135	20240119	171700	45526963	1842	1842	1842	1842	0
136	20240119	171600	45526963	1842	1842	1842	1842	0
137	20240119	171500	45526963	1842	1842	1842	1842	0
138	20240119	171400	45526963	1842	1842	1842	1842	0
139	20240119	171300	45526963	1842	1842	1842	1842	0
140	20240119	171200	45526963	1842	1842	1842	1842	0
141	20240119	171100	45526963	1842	1842	1842	1842	0
142	20240119	171000	45526963	1842	1842	1842	1842	0
143	20240119	170900	45526963	1842	1842	1842	1842	0
144	20240119	170800	45526963	1842	1842	1842	1842	0
145	20240119	170700	45526963	1842	1842	1842	1842	0
146	20240119	170600	45526963	1842	1842	1842	1842	0
147	20240119	170500	45526963	1842	1842	1842	1842	0
148	20240119	170400	45526963	1842	1842	1842	1842	0
149	20240119	170300	45526963	1842	1842	1842	1842	0
150	20240119	170200	45526963	1842	1842	1842	1842	0
151	20240119	170100	45526963	1842	1842	1842	1842	0
152	20240119	170000	45526963	1842	1842	1842	1842	580
153	20240119	165900	45526963	1842	1842	1842	1842	0
154	20240119	165800	45526963	1842	1842	1842	1842	0
155	20240119	165700	45526963	1842	1842	1842	1842	0
156	20240119	165600	45526963	1842	1842	1842	1842	0
157	20240119	165500	45526963	1842	1842	1842	1842	0
158	20240119	165400	45526963	1842	1842	1842	1842	0
159	20240119	165300	45526963	1842	1842	1842	1842	0
160	20240119	165200	45526963	1842	1842	1842	1842	0
161	20240119	165100	45526963	1842	1842	1842	1842	0
162	20240119	165000	45526963	1842	1842	1842	1842	0
163	20240119	164900	45526963	1842	1842	1842	1842	0
164	20240119	164800	45526963	1842	1842	1842	1842	0
165	20240119	164700	45526963	1842	1842	1842	1842	0
166	20240119	164600	45526963	1842	1842	1842	1842	0
167	20240119	164500	45526963	1842	1842	1842	1842	0
168	20240119	164400	45526963	1842	1842	1842	1842	0
169	20240119	164300	45526963	1842	1842	1842	1842	0
170	20240119	164200	45526963	1842	1842	1842	1842	0
171	20240119	164100	45526963	1842	1842	1842	1842	0
172	20240119	164000	45526963	1842	1842	1842	1842	0
173	20240119	163900	45526963	1842	1842	1842	1842	0
174	20240119	163800	45526963	1842	1842	1842	1842	0
175	20240119	163700	45526963	1842	1842	1842	1842	0
176	20240119	163600	45526963	1842	1842	1842	1842	0
177	20240119	163500	45526963	1842	1842	1842	1842	0
178	20240119	163400	45526963	1842	1842	1842	1842	0
179	20240119	163300	45526963	1842	1842	1842	1842	0
180	20240119	163200	45526963	1842	1842	1842	1842	0
181	20240119	163100	45526963	1842	1842	1842	1842	0
182	20240119	163000	45526963	1842	1842	1842	1842	580
183	20240119	162900	45526963	1842	1842	1842	1842	0
184	20240119	162800	45526963	1842	1842	1842	1842	0
185	20240119	162700	45526963	1842	1842	1842	1842	0
186	20240119	162600	45526963	1842	1842	1842	1842	0
187	20240119	162500	45526963	1842	1842	1842	1842	0
188	20240119	162400	45526963	1842	1842	1842	1842	0
189	20240119	162300	45526963	1842	1842	1842	1842	0
190	20240119	162200	45526963	1842	1842	1842	1842	0
191	20240119	162100	45526963	1842	1842	1842	1842	0
192	20240119	162000	45526963	1842	1842	1842	1842	0
193	20240119	161900	45526963	1842	1842	1842	1842	0
194	20240119	161800	45526963	1842	1842	1842	1842	0
195	20240119	161700	45526963	1842	1842	1842	1842	0
196	20240119	161600	45526963	1842	1842	1842	1842	0
197	20240119	161500	45526963	1842	1842	1842	1842	0
198	20240119	161400	45526963	1842	1842	1842	1842	0
199	20240119	161300	45526963	1842	1842	1842	1842	0
200	20240119	161200	45526963	1842	1842	1842	1842	0
201	20240119	161100	45526963	1842	1842	1842	1842	0
202	20240119	161000	45526963	1842	1842	1842	1842	0
203	20240119	160900	45526963	1842	1842	1842	1842	0
204	20240119	160800	45526963	1842	1842	1842	1842	0
205	20240119	160700	45526963	1842	1842	1842	1842	0
206	20240119	160600	45526963	1842	1842	1842	1842	0
207	20240119	160500	45526963	1842	1842	1842	1842	0
208	20240119	160400	45526963	1842	1842	1842	1842	0
209	20240119	160300	45526963	1842	1842	1842	1842	0
210	20240119	160200	45526963	1842	1842	1842	1842	0
211	20240119	160100	45526963	1842	1842	1842	1842	0
212	20240119	160000	45526963	1842	1842	1842	1842	580
213	20240119	155900	45526963	1842	1842	1842	1842	0
214	20240119	155800	45526963	1842	1842	1842	1842	0
215	20240119	155700	45526963	1842	1842	1842	1842	0
216	20240119	155600	45526963	1842	1842	1842	1842	0
217	20240119	155500	45526963	1842	1842	1842	1842	0
218	20240119	155400	45526963	1842	1842	1842	1842	0
219	20240119	155300	45526963	1842	1842	1842	1842	0
220	20240119	155200	45526963	1842	1842	1842	1842	0
221	20240119	155100	45526963	1842	1842	1842	1842	0
222	20240119	155000	45526963	1842	1842	1842	1842	0
223	20240119	154900	45526963	1842	1842	1842	1842	0
224	20240119	154800	45526963	1842	1842	1842	1842	0
225	20240119	154700	45526963	1842	1842	1842	1842	0
226	20240119	154600	45526963	1842	1842	1842	1842	0
227	20240119	154500	45526963	1842	1842	1842	1842	0
228	20240119	154400	45526963	1842	1842	1842	1842	0
229	20240119	154300	45526963	1842	1842	1842	1842	0
230	20240119	154200	45526963	1842	1842	1842	1842	0
231	20240119	154100	45526963	1842	1842	1842	1842	0
232	20240119	154000	45526963	1842	1842	1842	1842	0
233	20240119	153900	45526963	1842	1842	1842	1842	0
234	20240119	153800	45526963	1842	1842	1842	1842	0
235	20240119	153700	45526963	1842	1842	1842	1842	0
236	20240119	153600	45526963	1842	1842	1842	1842	0
237	20240119	153500	45526963	1842	1842	1842	1842	0
238	20240119	153400	45526963	1842	1842	1842	1842	0
239	20240119	153300	45526963	1842	1842	1842	1842	0
240	20240119	153200	45526963	1842	1842	1842	1842	0
241	20240119	153100	45526963	1842	1842	1842	1842	0
242	20240119	153000	45526963	1842	1842	1842	1842	1160
243	20240119	152900	44458603	1842	1842	1842	1842	0
244	20240119	152800	44458603	1842	1842	1842	1842	0
245	20240119	152700	44458603	1842	1842	1842	1842	0
246	20240119	152600	44458603	1842	1842	1842	1842	0
247	20240119	152500	44458603	1842	1842	1842	1842	0
248	20240119	152400	44458603	1842	1842	1842	1842	0
249	20240119	152300	44458603	1842	1842	1842	1842	0
250	20240119	152200	44458603	1842	1842	1842	1842	0
251	20240119	152100	44458603	1842	1842	1842	1842	0
252	20240119	152000	44458603	1842	1842	1842	1842	0
253	20240119	151900	44458603	1842	1843	1843	1842	183
254	20240119	151800	44121409	1843	1843	1843	1843	0
255	20240119	151700	44121409	1843	1843	1843	1843	0
256	20240119	151600	44121409	1843	1843	1843	1843	558
257	20240119	151500	43093015	1843	1843	1843	1843	0
258	20240119	151400	43093015	1843	1843	1843	1843	0
259	20240119	151300	43093015	1843	1843	1843	1843	0
260	20240119	151200	43093015	1843	1843	1843	1843	0
261	20240119	151100	43093015	1843	1843	1843	1843	0
262	20240119	151000	43093015	1843	1843	1843	1843	0
263	20240119	150900	43093015	1843	1843	1843	1843	0
264	20240119	150800	43093015	1843	1843	1843	1843	271
265	20240119	150700	42593562	1843	1843	1843	1843	0
266	20240119	150600	42593562	1843	1843	1843	1843	0
267	20240119	150500	42593562	1843	1843	1843	1843	46
268	20240119	150400	42508784	1843	1843	1843	1843	0
269	20240119	150300	42508784	1843	1843	1843	1843	0
270	20240119	150200	42508784	1843	1843	1843	1843	0
271	20240119	150100	42508784	1843	1843	1843	1843	0
272	20240119	150000	42508784	1843	1843	1843	1843	67
273	20240119	145900	42385303	1843	1843	1843	1843	0
274	20240119	145800	42385303	1843	1843	1843	1843	0
275	20240119	145700	42385303	1843	1843	1843	1843	1
276	20240119	145600	42383460	1837	1837	1837	1837	55
277	20240119	145500	42282425	1843	1843	1843	1843	217
278	20240119	145400	41882494	1843	1843	1843	1843	0
279	20240119	145300	41882494	1843	1843	1843	1843	0
280	20240119	145200	41882494	1843	1843	1843	1843	1
281	20240119	145100	41880651	1843	1843	1843	1843	0
282	20240119	145000	41880651	1843	1843	1843	1843	67
283	20240119	144900	41757170	1843	1843	1843	1843	0
284	20240119	144800	41757170	1843	1843	1843	1843	0
285	20240119	144700	41757170	1843	1842	1843	1842	119
286	20240119	144600	41537967	1842	1842	1842	1842	0
287	20240119	144500	41537967	1842	1842	1842	1842	67
288	20240119	144400	41414553	1842	1842	1842	1842	0
289	20240119	144300	41414553	1842	1842	1842	1842	4
290	20240119	144200	41407185	1835	1839	1839	1835	7000
291	20240119	144100	28562141	1839	1839	1839	1839	0
292	20240119	144000	28562141	1839	1840	1840	1839	12
293	20240119	143900	28540071	1840	1840	1840	1840	225
294	20240119	143800	28126071	1840	1840	1840	1840	0
295	20240119	143700	28126071	1840	1840	1840	1840	0
296	20240119	143600	28126071	1840	1840	1840	1840	0
297	20240119	143500	28126071	1840	1840	1840	1840	0
298	20240119	143400	28126071	1840	1840	1840	1840	0
299	20240119	143300	28126071	1840	1840	1840	1840	0
300	20240119	143200	28126071	1840	1840	1840	1840	0
301	20240119	143100	28126071	1840	1840	1840	1840	0
302	20240119	143000	28126071	1840	1840	1840	1840	0
303	20240119	142900	28126071	1840	1840	1840	1840	0
304	20240119	142800	28126071	1840	1840	1840	1840	0
305	20240119	142700	28126071	1840	1840	1840	1840	0
306	20240119	142600	28126071	1840	1840	1840	1840	0
307	20240119	142500	28126071	1840	1840	1840	1840	0
308	20240119	142400	28126071	1840	1840	1840	1840	0
309	20240119	142300	28126071	1840	1840	1840	1840	0
310	20240119	142200	28126071	1840	1840	1840	1840	890
311	20240119	142100	26488471	1840	1840	1840	1840	0
312	20240119	142000	26488471	1840	1840	1840	1840	2
313	20240119	141900	26484791	1840	1840	1840	1840	0
314	20240119	141800	26484791	1840	1840	1840	1840	0
315	20240119	141700	26484791	1840	1840	1840	1840	0
316	20240119	141600	26484791	1840	1840	1840	1840	0
317	20240119	141500	26484791	1840	1840	1840	1840	0
318	20240119	141400	26484791	1840	1840	1840	1840	5
319	20240119	141300	26475591	1840	1840	1840	1840	1
320	20240119	141200	26473751	1835	1835	1835	1835	0
321	20240119	141100	26473751	1835	1835	1835	1835	800
322	20240119	141000	25005751	1835	1836	1836	1835	200
323	20240119	140900	24638632	1840	1840	1840	1840	0
324	20240119	140800	24638632	1840	1840	1840	1840	0
325	20240119	140700	24638632	1840	1840	1840	1840	0
326	20240119	140600	24638632	1840	1840	1840	1840	0
327	20240119	140500	24638632	1840	1840	1840	1840	0
328	20240119	140400	24638632	1840	1840	1840	1840	0
329	20240119	140300	24638632	1840	1840	1840	1840	0
330	20240119	140200	24638632	1840	1840	1840	1840	0
331	20240119	140100	24638632	1840	1840	1840	1840	0
332	20240119	140000	24638632	1840	1840	1840	1840	2
333	20240119	135900	24634952	1840	1840	1840	1840	0
334	20240119	135800	24634952	1840	1840	1840	1840	0
335	20240119	135700	24634952	1840	1840	1840	1840	0
336	20240119	135600	24634952	1840	1840	1840	1840	0
337	20240119	135500	24634952	1840	1840	1840	1840	0
338	20240119	135400	24634952	1840	1840	1840	1840	0
339	20240119	135300	24634952	1840	1840	1840	1840	0
340	20240119	135200	24634952	1840	1840	1840	1840	0
341	20240119	135100	24634952	1840	1840	1840	1840	0
342	20240119	135000	24634952	1840	1840	1840	1840	0
343	20240119	134900	24634952	1840	1840	1840	1840	0
344	20240119	134800	24634952	1840	1840	1840	1840	0
345	20240119	134700	24634952	1840	1840	1840	1840	0
346	20240119	134600	24634952	1840	1840	1840	1840	0
347	20240119	134500	24634952	1840	1840	1840	1840	0
348	20240119	134400	24634952	1840	1840	1840	1840	0
349	20240119	134300	24634952	1840	1840	1840	1840	0
350	20240119	134200	24634952	1840	1840	1840	1840	0
351	20240119	134100	24634952	1840	1840	1840	1840	0
352	20240119	134000	24634952	1840	1840	1840	1840	2
353	20240119	133900	24631272	1840	1840	1840	1840	0
354	20240119	133800	24631272	1840	1840	1840	1840	0
355	20240119	133700	24631272	1840	1840	1840	1840	0
356	20240119	133600	24631272	1840	1840	1840	1840	0
357	20240119	133500	24631272	1840	1840	1840	1840	0
358	20240119	133400	24631272	1840	1840	1840	1840	0
359	20240119	133300	24631272	1840	1840	1840	1840	0
360	20240119	133200	24631272	1840	1838	1840	1835	323
361	20240119	133100	24038539	1838	1838	1838	1838	0
362	20240119	133000	24038539	1838	1838	1838	1838	2
363	20240119	132900	24034863	1840	1840	1840	1840	0
364	20240119	132800	24034863	1840	1840	1840	1840	0
365	20240119	132700	24034863	1840	1840	1840	1840	0
366	20240119	132600	24034863	1840	1840	1840	1840	0
367	20240119	132500	24034863	1840	1840	1840	1840	0
368	20240119	132400	24034863	1840	1840	1840	1840	0
369	20240119	132300	24034863	1840	1840	1840	1840	0
370	20240119	132200	24034863	1840	1840	1840	1840	0
371	20240119	132100	24034863	1840	1840	1840	1840	0
372	20240119	132000	24034863	1840	1840	1840	1840	2
373	20240119	131900	24031183	1840	1840	1840	1840	0
374	20240119	131800	24031183	1840	1838	1840	1838	5
375	20240119	131700	24021987	1838	1838	1838	1838	0
376	20240119	131600	24021987	1838	1838	1838	1838	0
377	20240119	131500	24021987	1838	1838	1838	1838	0
378	20240119	131400	24021987	1838	1838	1838	1838	0
379	20240119	131300	24021987	1838	1838	1838	1838	2
380	20240119	131200	24018311	1840	1840	1840	1840	0
381	20240119	131100	24018311	1840	1840	1840	1840	0
382	20240119	131000	24018311	1840	1840	1840	1840	0
383	20240119	130900	24018311	1840	1840	1840	1840	0
384	20240119	130800	24018311	1840	1840	1840	1840	0
385	20240119	130700	24018311	1840	1840	1840	1840	0
386	20240119	130600	24018311	1840	1840	1840	1840	0
387	20240119	130500	24018311	1840	1840	1840	1840	0
388	20240119	130400	24018311	1840	1840	1840	1840	5
389	20240119	130300	24009111	1840	1840	1840	1840	0
390	20240119	130200	24009111	1840	1840	1840	1840	0
391	20240119	130100	24009111	1840	1840	1840	1840	0
392	20240119	130000	24009111	1840	1840	1840	1840	2
393	20240119	125900	24005431	1838	1838	1838	1838	0
394	20240119	125800	24005431	1838	1838	1838	1838	0
395	20240119	125700	24005431	1838	1838	1838	1838	2
396	20240119	125600	24001755	1838	1838	1838	1838	2
397	20240119	125500	23998079	1838	1838	1838	1838	2
398	20240119	125400	23994403	1838	1838	1838	1838	41
399	20240119	125300	23919045	1840	1841	1841	1840	137
400	20240119	125200	23666932	1841	1841	1841	1841	6
401	20240119	125100	23655886	1842	1842	1842	1842	166
402	20240119	125000	23350114	1842	1842	1842	1842	0
403	20240119	124900	23350114	1842	1842	1842	1842	0
404	20240119	124800	23350114	1842	1842	1842	1842	2
405	20240119	124700	23346430	1842	1842	1842	1842	0
406	20240119	124600	23346430	1842	1842	1842	1842	0
407	20240119	124500	23346430	1842	1842	1842	1842	2
408	20240119	124400	23342746	1841	1841	1841	1841	0
409	20240119	124300	23342746	1841	1841	1841	1841	0
410	20240119	124200	23342746	1841	1841	1841	1841	2
411	20240119	124100	23339064	1841	1843	1843	1841	51
412	20240119	124000	23245075	1843	1843	1843	1843	2
413	20240119	123900	23241389	1841	1841	1841	1841	2
414	20240119	123800	23237707	1841	1841	1841	1841	0
415	20240119	123700	23237707	1841	1841	1841	1841	0
416	20240119	123600	23237707	1841	1841	1841	1841	2
417	20240119	123500	23234025	1841	1841	1841	1841	0
418	20240119	123400	23234025	1841	1841	1841	1841	0
419	20240119	123300	23234025	1841	1841	1841	1841	0
420	20240119	123200	23234025	1841	1841	1841	1841	0
421	20240119	123100	23234025	1841	1841	1841	1841	2
422	20240119	123000	23230343	1841	1841	1841	1841	0
423	20240119	122900	23230343	1841	1841	1841	1841	0
424	20240119	122800	23230343	1841	1841	1841	1841	2
425	20240119	122700	23226661	1841	1841	1841	1841	2
426	20240119	122600	23222979	1841	1841	1841	1841	200
427	20240119	122500	22854779	1843	1841	1843	1841	553
428	20240119	122400	21835604	1843	1843	1843	1843	0
429	20240119	122300	21835604	1843	1843	1843	1843	0
430	20240119	122200	21835604	1843	1843	1843	1843	0
431	20240119	122100	21835604	1843	1843	1843	1843	0
432	20240119	122000	21835604	1843	1843	1843	1843	2
433	20240119	121900	21831918	1843	1843	1843	1843	0
434	20240119	121800	21831918	1843	1843	1843	1843	0
435	20240119	121700	21831918	1843	1843	1843	1843	0
436	20240119	121600	21831918	1843	1843	1843	1843	0
437	20240119	121500	21831918	1843	1842	1843	1842	310
438	20240119	121400	21260617	1840	1840	1840	1840	0
439	20240119	121300	21260617	1840	1840	1840	1840	0
440	20240119	121200	21260617	1840	1840	1840	1840	0
441	20240119	121100	21260617	1840	1840	1840	1840	0
442	20240119	121000	21260617	1840	1840	1840	1840	0
443	20240119	120900	21260617	1840	1840	1840	1840	2
444	20240119	120800	21256937	1840	1840	1840	1840	0
445	20240119	120700	21256937	1840	1840	1840	1840	2
446	20240119	120600	21253257	1840	1840	1840	1840	120
447	20240119	120500	21032457	1840	1840	1840	1840	0
448	20240119	120400	21032457	1840	1840	1840	1840	0
449	20240119	120300	21032457	1840	1840	1840	1840	2
450	20240119	120200	21028777	1843	1843	1843	1843	0
451	20240119	120100	21028777	1843	1843	1843	1843	0
452	20240119	120000	21028777	1843	1843	1843	1843	3
453	20240119	115900	21023248	1842	1842	1842	1842	0
454	20240119	115800	21023248	1842	1842	1842	1842	2
455	20240119	115700	21019564	1843	1842	1843	1842	19
456	20240119	115600	20984565	1840	1840	1840	1840	0
457	20240119	115500	20984565	1840	1840	1840	1840	2
458	20240119	115400	20980885	1843	1843	1843	1843	0
459	20240119	115300	20980885	1843	1843	1843	1843	0
460	20240119	115200	20980885	1843	1843	1843	1843	0
461	20240119	115100	20980885	1843	1843	1843	1843	0
462	20240119	115000	20980885	1843	1843	1843	1843	0
463	20240119	114900	20980885	1843	1843	1843	1843	0
464	20240119	114800	20980885	1843	1843	1843	1843	0
465	20240119	114700	20980885	1843	1843	1843	1843	0
466	20240119	114600	20980885	1843	1843	1843	1843	0
467	20240119	114500	20980885	1843	1843	1843	1843	0
468	20240119	114400	20980885	1843	1843	1843	1843	0
469	20240119	114300	20980885	1843	1843	1843	1843	0
470	20240119	114200	20980885	1843	1843	1843	1843	0
471	20240119	114100	20980885	1843	1843	1843	1843	0
472	20240119	114000	20980885	1843	1843	1843	1843	3
473	20240119	113900	20975356	1843	1843	1843	1843	0
474	20240119	113800	20975356	1843	1843	1843	1843	0
475	20240119	113700	20975356	1843	1843	1843	1843	0
476	20240119	113600	20975356	1843	1843	1843	1843	0
477	20240119	113500	20975356	1843	1843	1843	1843	0
478	20240119	113400	20975356	1843	1843	1843	1843	0
479	20240119	113300	20975356	1843	1843	1843	1843	0
480	20240119	113200	20975356	1843	1843	1843	1843	0
481	20240119	113100	20975356	1843	1843	1843	1843	0
482	20240119	113000	20975356	1843	1843	1843	1843	0
483	20240119	112900	20975356	1843	1843	1843	1843	0
484	20240119	112800	20975356	1843	1843	1843	1843	0
485	20240119	112700	20975356	1843	1843	1843	1843	0
486	20240119	112600	20975356	1843	1843	1843	1843	0
487	20240119	112500	20975356	1843	1843	1843	1843	0
488	20240119	112400	20975356	1843	1843	1843	1843	1
489	20240119	112300	20973513	1840	1840	1840	1840	0
490	20240119	112200	20973513	1840	1841	1841	1840	897
491	20240119	112100	19322994	1843	1843	1843	1843	0
492	20240119	112000	19322994	1843	1843	1843	1843	3
493	20240119	111900	19317465	1841	1841	1841	1841	0
494	20240119	111800	19317465	1841	1841	1841	1841	0
495	20240119	111700	19317465	1841	1841	1841	1841	0
496	20240119	111600	19317465	1841	1841	1841	1841	0
497	20240119	111500	19317465	1841	1841	1841	1841	0
498	20240119	111400	19317465	1841	1841	1841	1841	0
499	20240119	111300	19317465	1841	1841	1841	1841	0
500	20240119	111200	19317465	1841	1841	1841	1841	0
501	20240119	111100	19317465	1841	1841	1841	1841	0
502	20240119	111000	19317465	1841	1841	1841	1841	0
503	20240119	110900	19317465	1841	1841	1841	1841	0
504	20240119	110800	19317465	1841	1841	1841	1841	0
505	20240119	110700	19317465	1841	1841	1841	1841	0
506	20240119	110600	19317465	1841	1841	1841	1841	0
507	20240119	110500	19317465	1841	1841	1841	1841	0
508	20240119	110400	19317465	1841	1841	1841	1841	0
509	20240119	110300	19317465	1841	1841	1841	1841	0
510	20240119	110200	19317465	1841	1841	1841	1841	0
511	20240119	110100	19317465	1841	1841	1841	1841	0
512	20240119	110000	19317465	1841	1843	1843	1841	5
513	20240119	105900	19308254	1843	1843	1843	1843	0
514	20240119	105800	19308254	1843	1843	1843	1843	0
515	20240119	105700	19308254	1843	1843	1843	1843	0
516	20240119	105600	19308254	1843	1843	1843	1843	0
517	20240119	105500	19308254	1843	1843	1843	1843	1
518	20240119	105400	19306411	1843	1843	1843	1843	0
519	20240119	105300	19306411	1843	1843	1843	1843	0
520	20240119	105200	19306411	1843	1843	1843	1843	96
521	20240119	105100	19129483	1842	1842	1842	1842	0
522	20240119	105000	19129483	1842	1842	1842	1842	0
523	20240119	104900	19129483	1842	1842	1842	1842	0
524	20240119	104800	19129483	1842	1842	1842	1842	0
525	20240119	104700	19129483	1842	1842	1842	1842	10
526	20240119	104600	19111063	1842	1842	1842	1842	0
527	20240119	104500	19111063	1842	1842	1842	1842	0
528	20240119	104400	19111063	1842	1842	1842	1842	0
529	20240119	104300	19111063	1842	1842	1842	1842	0
530	20240119	104200	19111063	1842	1842	1842	1842	1
531	20240119	104100	19109221	1842	1842	1842	1842	0
532	20240119	104000	19109221	1842	1842	1842	1842	3
533	20240119	103900	19103695	1841	1841	1841	1841	0
534	20240119	103800	19103695	1841	1841	1841	1841	0
535	20240119	103700	19103695	1841	1841	1841	1841	0
536	20240119	103600	19103695	1841	1841	1841	1841	0
537	20240119	103500	19103695	1841	1841	1841	1841	36
538	20240119	103400	19037419	1840	1840	1840	1840	0
539	20240119	103300	19037419	1840	1840	1840	1840	0
540	20240119	103200	19037419	1840	1840	1840	1840	0
541	20240119	103100	19037419	1840	1840	1840	1840	0
542	20240119	103000	19037419	1840	1840	1840	1840	0
543	20240119	102900	19037419	1840	1840	1840	1840	0
544	20240119	102800	19037419	1840	1840	1840	1840	0
545	20240119	102700	19037419	1840	1840	1840	1840	7
546	20240119	102600	19024539	1840	1840	1840	1840	1
547	20240119	102500	19022699	1835	1835	1835	1835	310
548	20240119	102400	18453849	1842	1842	1842	1842	0
549	20240119	102300	18453849	1842	1842	1842	1842	0
550	20240119	102200	18453849	1842	1842	1842	1842	0
551	20240119	102100	18453849	1842	1842	1842	1842	0
552	20240119	102000	18453849	1842	1842	1842	1842	3
553	20240119	101900	18448323	1843	1843	1843	1843	0
554	20240119	101800	18448323	1843	1843	1843	1843	0
555	20240119	101700	18448323	1843	1843	1843	1843	0
556	20240119	101600	18448323	1843	1843	1843	1843	0
557	20240119	101500	18448323	1843	1843	1843	1843	0
558	20240119	101400	18448323	1843	1843	1843	1843	0
559	20240119	101300	18448323	1843	1843	1843	1843	0
560	20240119	101200	18448323	1843	1843	1843	1843	0
561	20240119	101100	18448323	1843	1843	1843	1843	0
562	20240119	101000	18448323	1843	1843	1843	1843	0
563	20240119	100900	18448323	1843	1843	1843	1843	4
564	20240119	100800	18440951	1843	1843	1843	1843	0
565	20240119	100700	18440951	1843	1843	1843	1843	0
566	20240119	100600	18440951	1843	1843	1843	1843	0
567	20240119	100500	18440951	1843	1843	1843	1843	0
568	20240119	100400	18440951	1843	1843	1843	1843	0
569	20240119	100300	18440951	1843	1843	1843	1843	0
570	20240119	100200	18440951	1843	1843	1843	1843	0
571	20240119	100100	18440951	1843	1843	1843	1843	0
572	20240119	100000	18440951	1843	1843	1843	1843	3
573	20240119	095900	18435422	1845	1845	1845	1845	0
574	20240119	095800	18435422	1845	1845	1845	1845	0
575	20240119	095700	18435422	1845	1845	1845	1845	0
576	20240119	095600	18435422	1845	1845	1845	1845	0
577	20240119	095500	18435422	1845	1845	1845	1845	0
578	20240119	095400	18435422	1845	1845	1845	1845	0
579	20240119	095300	18435422	1845	1845	1845	1845	0
580	20240119	095200	18435422	1845	1845	1845	1845	0
581	20240119	095100	18435422	1845	1845	1845	1845	0
582	20240119	095000	18435422	1845	1845	1845	1845	0
583	20240119	094900	18435422	1845	1845	1845	1845	24
584	20240119	094800	18391142	1845	1845	1845	1845	1
585	20240119	094700	18389297	1845	1845	1845	1845	0
586	20240119	094600	18389297	1845	1845	1845	1845	0
587	20240119	094500	18389297	1845	1845	1845	1845	0
588	20240119	094400	18389297	1845	1845	1845	1845	0
589	20240119	094300	18389297	1845	1845	1845	1845	0
590	20240119	094200	18389297	1845	1845	1845	1845	0
591	20240119	094100	18389297	1845	1845	1845	1845	0
592	20240119	094000	18389297	1845	1835	1845	1835	57
593	20240119	093900	18284672	1835	1836	1836	1835	923
594	20240119	093800	16590098	1836	1836	1836	1836	24
595	20240119	093700	16546034	1836	1836	1836	1836	24
596	20240119	093600	16501970	1836	1836	1836	1836	24
597	20240119	093500	16457906	1836	1835	1836	1835	5594
598	20240119	093400	6192913	1836	1836	1836	1836	1
599	20240119	093300	6191077	1836	1836	1836	1836	0
600	20240119	093200	6191077	1836	1836	1836	1836	0
601	20240119	093100	6191077	1836	1836	1836	1836	4
602	20240119	093000	6183733	1836	1836	1836	1836	0
603	20240119	092900	6183733	1836	1836	1836	1836	0
604	20240119	092800	6183733	1836	1836	1836	1836	4
605	20240119	092700	6176389	1836	1836	1836	1836	4
606	20240119	092600	6169045	1836	1836	1836	1836	5
607	20240119	092500	6159865	1836	1836	1836	1835	483
608	20240119	092400	5273318	1845	1845	1845	1845	30
609	20240119	092300	5217968	1845	1845	1845	1845	0
610	20240119	092200	5217968	1845	1845	1845	1845	0
611	20240119	092100	5217968	1845	1845	1845	1845	0
612	20240119	092000	5217968	1845	1845	1845	1845	3
613	20240119	091900	5212433	1845	1845	1845	1845	0
614	20240119	091800	5212433	1845	1845	1845	1845	0
615	20240119	091700	5212433	1845	1845	1845	1845	136
616	20240119	091600	4961513	1845	1845	1845	1845	1
617	20240119	091500	4959668	1835	1835	1835	1835	10
618	20240119	091400	4941318	1835	1835	1835	1835	0
619	20240119	091300	4941318	1835	1835	1835	1835	0
620	20240119	091200	4941318	1835	1835	1835	1835	0
621	20240119	091100	4941318	1835	1835	1835	1835	0
622	20240119	091000	4941318	1835	1835	1835	1835	0
623	20240119	090900	4941318	1835	1835	1835	1835	0
624	20240119	090800	4941318	1835	1835	1835	1835	0
625	20240119	090700	4941318	1835	1835	1835	1835	0
626	20240119	090600	4941318	1835	1835	1835	1835	0
627	20240119	090500	4941318	1835	1839	1839	1835	92
628	20240119	090400	4772494	1839	1839	1839	1839	371
629	20240119	090300	4090225	1835	1835	1835	1835	0
630	20240119	090200	4090225	1835	1835	1835	1835	127
631	20240119	090100	3857180	1835	1835	1835	1835	4
632	20240119	090000	3849840	1845	1835	1845	1835	2098