KissMeData/048830/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193100	77840957	1863	1863	1863	1863	300
3	20240109	193000	77840957	1863	1863	1863	1863	0
4	20240109	192900	77840957	1863	1863	1863	1863	0
5	20240109	192800	77840957	1863	1863	1863	1863	0
6	20240109	192700	77840957	1863	1863	1863	1863	0
7	20240109	192600	77840957	1863	1863	1863	1863	0
8	20240109	192500	77840957	1863	1863	1863	1863	0
9	20240109	192400	77840957	1863	1863	1863	1863	0
10	20240109	192300	77840957	1863	1863	1863	1863	0
11	20240109	192200	77840957	1863	1863	1863	1863	0
12	20240109	192100	77840957	1863	1863	1863	1863	0
13	20240109	192000	77840957	1863	1863	1863	1863	0
14	20240109	191900	77840957	1863	1863	1863	1863	0
15	20240109	191800	77840957	1863	1863	1863	1863	0
16	20240109	191700	77840957	1863	1863	1863	1863	0
17	20240109	191600	77840957	1863	1863	1863	1863	0
18	20240109	191500	77840957	1863	1863	1863	1863	0
19	20240109	191400	77840957	1863	1863	1863	1863	0
20	20240109	191300	77840957	1863	1863	1863	1863	0
21	20240109	191200	77840957	1863	1863	1863	1863	0
22	20240109	191100	77840957	1863	1863	1863	1863	0
23	20240109	191000	77840957	1863	1863	1863	1863	0
24	20240109	190900	77840957	1863	1863	1863	1863	0
25	20240109	190800	77840957	1863	1863	1863	1863	0
26	20240109	190700	77840957	1863	1863	1863	1863	0
27	20240109	190600	77840957	1863	1863	1863	1863	0
28	20240109	190500	77840957	1863	1863	1863	1863	0
29	20240109	190400	77840957	1863	1863	1863	1863	0
30	20240109	190300	77840957	1863	1863	1863	1863	0
31	20240109	190200	77840957	1863	1863	1863	1863	0
32	20240109	190100	77840957	1863	1863	1863	1863	300
33	20240109	190000	77840957	1863	1863	1863	1863	0
34	20240109	185900	77840957	1863	1863	1863	1863	0
35	20240109	185800	77840957	1863	1863	1863	1863	0
36	20240109	185700	77840957	1863	1863	1863	1863	0
37	20240109	185600	77840957	1863	1863	1863	1863	0
38	20240109	185500	77840957	1863	1863	1863	1863	0
39	20240109	185400	77840957	1863	1863	1863	1863	0
40	20240109	185300	77840957	1863	1863	1863	1863	0
41	20240109	185200	77840957	1863	1863	1863	1863	0
42	20240109	185100	77840957	1863	1863	1863	1863	0
43	20240109	185000	77840957	1863	1863	1863	1863	0
44	20240109	184900	77840957	1863	1863	1863	1863	0
45	20240109	184800	77840957	1863	1863	1863	1863	0
46	20240109	184700	77840957	1863	1863	1863	1863	0
47	20240109	184600	77840957	1863	1863	1863	1863	0
48	20240109	184500	77840957	1863	1863	1863	1863	0
49	20240109	184400	77840957	1863	1863	1863	1863	0
50	20240109	184300	77840957	1863	1863	1863	1863	0
51	20240109	184200	77840957	1863	1863	1863	1863	0
52	20240109	184100	77840957	1863	1863	1863	1863	0
53	20240109	184000	77840957	1863	1863	1863	1863	0
54	20240109	183900	77840957	1863	1863	1863	1863	0
55	20240109	183800	77840957	1863	1863	1863	1863	0
56	20240109	183700	77840957	1863	1863	1863	1863	0
57	20240109	183600	77840957	1863	1863	1863	1863	0
58	20240109	183500	77840957	1863	1863	1863	1863	0
59	20240109	183400	77840957	1863	1863	1863	1863	0
60	20240109	183300	77840957	1863	1863	1863	1863	0
61	20240109	183200	77840957	1863	1863	1863	1863	0
62	20240109	183100	77840957	1863	1863	1863	1863	300
63	20240109	183000	77840957	1863	1863	1863	1863	0
64	20240109	182900	77840957	1863	1863	1863	1863	0
65	20240109	182800	77840957	1863	1863	1863	1863	0
66	20240109	182700	77840957	1863	1863	1863	1863	0
67	20240109	182600	77840957	1863	1863	1863	1863	0
68	20240109	182500	77840957	1863	1863	1863	1863	0
69	20240109	182400	77840957	1863	1863	1863	1863	0
70	20240109	182300	77840957	1863	1863	1863	1863	0
71	20240109	182200	77840957	1863	1863	1863	1863	0
72	20240109	182100	77840957	1863	1863	1863	1863	0
73	20240109	182000	77840957	1863	1863	1863	1863	0
74	20240109	181900	77840957	1863	1863	1863	1863	0
75	20240109	181800	77840957	1863	1863	1863	1863	0
76	20240109	181700	77840957	1863	1863	1863	1863	0
77	20240109	181600	77840957	1863	1863	1863	1863	0
78	20240109	181500	77840957	1863	1863	1863	1863	0
79	20240109	181400	77840957	1863	1863	1863	1863	0
80	20240109	181300	77840957	1863	1863	1863	1863	0
81	20240109	181200	77840957	1863	1863	1863	1863	0
82	20240109	181100	77840957	1863	1863	1863	1863	0
83	20240109	181000	77840957	1863	1863	1863	1863	0
84	20240109	180900	77840957	1863	1863	1863	1863	0
85	20240109	180800	77840957	1863	1863	1863	1863	0
86	20240109	180700	77840957	1863	1863	1863	1863	0
87	20240109	180600	77840957	1863	1863	1863	1863	0
88	20240109	180500	77840957	1863	1863	1863	1863	0
89	20240109	180400	77840957	1863	1863	1863	1863	0
90	20240109	180300	77840957	1863	1863	1863	1863	0
91	20240109	180200	77840957	1863	1863	1863	1863	0
92	20240109	180100	77840957	1863	1863	1863	1863	300
93	20240109	180000	77840957	1863	1863	1863	1863	0
94	20240109	175900	77840957	1863	1863	1863	1863	0
95	20240109	175800	77840957	1863	1863	1863	1863	0
96	20240109	175700	77840957	1863	1863	1863	1863	0
97	20240109	175600	77840957	1863	1863	1863	1863	0
98	20240109	175500	77840957	1863	1863	1863	1863	0
99	20240109	175400	77840957	1863	1863	1863	1863	0
100	20240109	175300	77840957	1863	1863	1863	1863	0
101	20240109	175200	77840957	1863	1863	1863	1863	0
102	20240109	175100	77840957	1863	1863	1863	1863	0
103	20240109	175000	77840957	1863	1863	1863	1863	0
104	20240109	174900	77840957	1863	1863	1863	1863	0
105	20240109	174800	77840957	1863	1863	1863	1863	0
106	20240109	174700	77840957	1863	1863	1863	1863	0
107	20240109	174600	77840957	1863	1863	1863	1863	0
108	20240109	174500	77840957	1863	1863	1863	1863	0
109	20240109	174400	77840957	1863	1863	1863	1863	0
110	20240109	174300	77840957	1863	1863	1863	1863	0
111	20240109	174200	77840957	1863	1863	1863	1863	0
112	20240109	174100	77840957	1863	1863	1863	1863	0
113	20240109	174000	77840957	1863	1863	1863	1863	0
114	20240109	173900	77840957	1863	1863	1863	1863	0
115	20240109	173800	77840957	1863	1863	1863	1863	0
116	20240109	173700	77840957	1863	1863	1863	1863	0
117	20240109	173600	77840957	1863	1863	1863	1863	0
118	20240109	173500	77840957	1863	1863	1863	1863	0
119	20240109	173400	77840957	1863	1863	1863	1863	0
120	20240109	173300	77840957	1863	1863	1863	1863	0
121	20240109	173200	77840957	1863	1863	1863	1863	0
122	20240109	173100	77840957	1863	1863	1863	1863	300
123	20240109	173000	77840957	1863	1863	1863	1863	0
124	20240109	172900	77840957	1863	1863	1863	1863	0
125	20240109	172800	77840957	1863	1863	1863	1863	0
126	20240109	172700	77840957	1863	1863	1863	1863	0
127	20240109	172600	77840957	1863	1863	1863	1863	0
128	20240109	172500	77840957	1863	1863	1863	1863	0
129	20240109	172400	77840957	1863	1863	1863	1863	0
130	20240109	172300	77840957	1863	1863	1863	1863	0
131	20240109	172200	77840957	1863	1863	1863	1863	0
132	20240109	172100	77840957	1863	1863	1863	1863	0
133	20240109	172000	77840957	1863	1863	1863	1863	0
134	20240109	171900	77840957	1863	1863	1863	1863	0
135	20240109	171800	77840957	1863	1863	1863	1863	0
136	20240109	171700	77840957	1863	1863	1863	1863	0
137	20240109	171600	77840957	1863	1863	1863	1863	0
138	20240109	171500	77840957	1863	1863	1863	1863	0
139	20240109	171400	77840957	1863	1863	1863	1863	0
140	20240109	171300	77840957	1863	1863	1863	1863	0
141	20240109	171200	77840957	1863	1863	1863	1863	0
142	20240109	171100	77840957	1863	1863	1863	1863	0
143	20240109	171000	77840957	1863	1863	1863	1863	0
144	20240109	170900	77840957	1863	1863	1863	1863	0
145	20240109	170800	77840957	1863	1863	1863	1863	0
146	20240109	170700	77840957	1863	1863	1863	1863	0
147	20240109	170600	77840957	1863	1863	1863	1863	0
148	20240109	170500	77840957	1863	1863	1863	1863	0
149	20240109	170400	77840957	1863	1863	1863	1863	0
150	20240109	170300	77840957	1863	1863	1863	1863	0
151	20240109	170200	77840957	1863	1863	1863	1863	0
152	20240109	170100	77840957	1863	1863	1863	1863	300
153	20240109	170000	77840957	1863	1863	1863	1863	0
154	20240109	165900	77840957	1863	1863	1863	1863	0
155	20240109	165800	77840957	1863	1863	1863	1863	0
156	20240109	165700	77840957	1863	1863	1863	1863	0
157	20240109	165600	77840957	1863	1863	1863	1863	0
158	20240109	165500	77840957	1863	1863	1863	1863	0
159	20240109	165400	77840957	1863	1863	1863	1863	0
160	20240109	165300	77840957	1863	1863	1863	1863	0
161	20240109	165200	77840957	1863	1863	1863	1863	0
162	20240109	165100	77840957	1863	1863	1863	1863	0
163	20240109	165000	77840957	1863	1863	1863	1863	0
164	20240109	164900	77840957	1863	1863	1863	1863	0
165	20240109	164800	77840957	1863	1863	1863	1863	0
166	20240109	164700	77840957	1863	1863	1863	1863	0
167	20240109	164600	77840957	1863	1863	1863	1863	0
168	20240109	164500	77840957	1863	1863	1863	1863	0
169	20240109	164400	77840957	1863	1863	1863	1863	0
170	20240109	164300	77840957	1863	1863	1863	1863	0
171	20240109	164200	77840957	1863	1863	1863	1863	0
172	20240109	164100	77840957	1863	1863	1863	1863	0
173	20240109	164000	77840957	1863	1863	1863	1863	0
174	20240109	163900	77840957	1863	1863	1863	1863	0
175	20240109	163800	77840957	1863	1863	1863	1863	0
176	20240109	163700	77840957	1863	1863	1863	1863	0
177	20240109	163600	77840957	1863	1863	1863	1863	0
178	20240109	163500	77840957	1863	1863	1863	1863	0
179	20240109	163400	77840957	1863	1863	1863	1863	0
180	20240109	163300	77840957	1863	1863	1863	1863	0
181	20240109	163200	77840957	1863	1863	1863	1863	0
182	20240109	163100	77840957	1863	1863	1863	1863	300
183	20240109	163000	77840957	1863	1863	1863	1863	0
184	20240109	162900	77840957	1863	1863	1863	1863	0
185	20240109	162800	77840957	1863	1863	1863	1863	0
186	20240109	162700	77840957	1863	1863	1863	1863	0
187	20240109	162600	77840957	1863	1863	1863	1863	0
188	20240109	162500	77840957	1863	1863	1863	1863	0
189	20240109	162400	77840957	1863	1863	1863	1863	0
190	20240109	162300	77840957	1863	1863	1863	1863	0
191	20240109	162200	77840957	1863	1863	1863	1863	0
192	20240109	162100	77840957	1863	1863	1863	1863	0
193	20240109	162000	77840957	1863	1863	1863	1863	0
194	20240109	161900	77840957	1863	1863	1863	1863	0
195	20240109	161800	77840957	1863	1863	1863	1863	0
196	20240109	161700	77840957	1863	1863	1863	1863	0
197	20240109	161600	77840957	1863	1863	1863	1863	0
198	20240109	161500	77840957	1863	1863	1863	1863	0
199	20240109	161400	77840957	1863	1863	1863	1863	0
200	20240109	161300	77840957	1863	1863	1863	1863	0
201	20240109	161200	77840957	1863	1863	1863	1863	0
202	20240109	161100	77840957	1863	1863	1863	1863	0
203	20240109	161000	77840957	1863	1863	1863	1863	0
204	20240109	160900	77840957	1863	1863	1863	1863	0
205	20240109	160800	77840957	1863	1863	1863	1863	0
206	20240109	160700	77840957	1863	1863	1863	1863	0
207	20240109	160600	77840957	1863	1863	1863	1863	0
208	20240109	160500	77840957	1863	1863	1863	1863	0
209	20240109	160400	77840957	1863	1863	1863	1863	0
210	20240109	160300	77840957	1863	1863	1863	1863	0
211	20240109	160200	77840957	1863	1863	1863	1863	0
212	20240109	160100	77840957	1863	1863	1863	1863	300
213	20240109	160000	77840957	1863	1863	1863	1863	0
214	20240109	155900	77840957	1863	1863	1863	1863	0
215	20240109	155800	77840957	1863	1863	1863	1863	0
216	20240109	155700	77840957	1863	1863	1863	1863	0
217	20240109	155600	77840957	1863	1863	1863	1863	0
218	20240109	155500	77840957	1863	1863	1863	1863	0
219	20240109	155400	77840957	1863	1863	1863	1863	0
220	20240109	155300	77840957	1863	1863	1863	1863	0
221	20240109	155200	77840957	1863	1863	1863	1863	0
222	20240109	155100	77840957	1863	1863	1863	1863	0
223	20240109	155000	77840957	1863	1863	1863	1863	0
224	20240109	154900	77840957	1863	1863	1863	1863	0
225	20240109	154800	77840957	1863	1863	1863	1863	0
226	20240109	154700	77840957	1863	1863	1863	1863	0
227	20240109	154600	77840957	1863	1863	1863	1863	0
228	20240109	154500	77840957	1863	1863	1863	1863	0
229	20240109	154400	77840957	1863	1863	1863	1863	0
230	20240109	154300	77840957	1863	1863	1863	1863	0
231	20240109	154200	77840957	1863	1863	1863	1863	0
232	20240109	154100	77840957	1863	1863	1863	1863	0
233	20240109	154000	77840957	1863	1863	1863	1863	0
234	20240109	153900	77840957	1863	1863	1863	1863	0
235	20240109	153800	77840957	1863	1863	1863	1863	0
236	20240109	153700	77840957	1863	1863	1863	1863	0
237	20240109	153600	77840957	1863	1863	1863	1863	0
238	20240109	153500	77840957	1863	1863	1863	1863	0
239	20240109	153400	77840957	1863	1863	1863	1863	0
240	20240109	153300	77840957	1863	1863	1863	1863	0
241	20240109	153200	77840957	1863	1863	1863	1863	0
242	20240109	153100	77840957	1863	1863	1863	1863	300
243	20240109	153000	77840957	1863	1863	1863	1863	300
244	20240109	152900	77282057	1862	1862	1862	1862	0
245	20240109	152800	77282057	1862	1862	1862	1862	0
246	20240109	152700	77282057	1862	1862	1862	1862	0
247	20240109	152600	77282057	1862	1862	1862	1862	0
248	20240109	152500	77282057	1862	1862	1862	1862	0
249	20240109	152400	77282057	1862	1862	1862	1862	0
250	20240109	152300	77282057	1862	1862	1862	1862	0
251	20240109	152200	77282057	1862	1862	1862	1862	0
252	20240109	152100	77282057	1862	1862	1862	1862	0
253	20240109	152000	77282057	1862	1862	1862	1862	0
254	20240109	151900	77282057	1862	1862	1862	1862	0
255	20240109	151800	77282057	1862	1862	1862	1862	0
256	20240109	151700	77282057	1862	1862	1862	1862	0
257	20240109	151600	77282057	1862	1862	1862	1862	1
258	20240109	151500	77280195	1861	1861	1861	1861	0
259	20240109	151400	77280195	1861	1861	1861	1861	0
260	20240109	151300	77280195	1861	1861	1861	1861	0
261	20240109	151200	77280195	1861	1861	1861	1861	0
262	20240109	151100	77280195	1861	1861	1861	1861	0
263	20240109	151000	77280195	1861	1861	1861	1861	0
264	20240109	150900	77280195	1861	1861	1861	1861	0
265	20240109	150800	77280195	1861	1861	1861	1861	0
266	20240109	150700	77280195	1861	1861	1861	1861	330
267	20240109	150600	76666065	1861	1861	1861	1861	0
268	20240109	150500	76666065	1861	1861	1861	1861	0
269	20240109	150400	76666065	1861	1861	1861	1861	0
270	20240109	150300	76666065	1861	1861	1861	1861	0
271	20240109	150200	76666065	1861	1861	1861	1861	0
272	20240109	150100	76666065	1861	1861	1861	1861	272
273	20240109	150000	76159873	1861	1862	1862	1861	294
274	20240109	145900	75612673	1862	1862	1862	1862	200
275	20240109	145800	75240273	1862	1862	1862	1862	30
276	20240109	145700	75184413	1862	1862	1862	1862	16
277	20240109	145600	75154621	1862	1862	1862	1862	0
278	20240109	145500	75154621	1862	1862	1862	1862	16
279	20240109	145400	75124829	1862	1862	1862	1862	542
280	20240109	145300	74115625	1862	1862	1862	1862	0
281	20240109	145200	74115625	1862	1862	1862	1862	0
282	20240109	145100	74115625	1862	1862	1862	1862	16
283	20240109	145000	74085833	1862	1862	1862	1862	0
284	20240109	144900	74085833	1862	1862	1862	1862	17
285	20240109	144800	74054179	1862	1862	1862	1862	16
286	20240109	144700	74024387	1862	1862	1862	1862	0
287	20240109	144600	74024387	1862	1862	1862	1862	0
288	20240109	144500	74024387	1862	1862	1862	1862	333
289	20240109	144400	73404341	1862	1862	1862	1862	53
290	20240109	144300	73305655	1862	1863	1863	1862	24
291	20240109	144200	73260946	1863	1862	1863	1862	4
292	20240109	144100	73253497	1862	1863	1863	1862	6
293	20240109	144000	73242322	1862	1863	1863	1862	6
294	20240109	143900	73231147	1862	1862	1862	1862	3
295	20240109	143800	73225561	1862	1862	1862	1862	3
296	20240109	143700	73219975	1862	1863	1863	1862	20
297	20240109	143600	73182718	1862	1863	1863	1862	9
298	20240109	143500	73165954	1862	1863	1863	1862	7
299	20240109	143400	73152916	1862	1863	1863	1862	703
300	20240109	143300	71843230	1862	1862	1862	1862	26
301	20240109	143200	71794818	1862	1862	1862	1862	3
302	20240109	143100	71789232	1862	1863	1863	1862	20
303	20240109	143000	71751975	1862	1862	1862	1862	3
304	20240109	142900	71746389	1862	1862	1862	1862	3
305	20240109	142800	71740803	1862	1862	1862	1862	3
306	20240109	142700	71735217	1862	1862	1862	1862	3
307	20240109	142600	71729631	1862	1862	1862	1862	3
308	20240109	142500	71724045	1862	1863	1863	1862	20
309	20240109	142400	71686788	1862	1862	1862	1862	3
310	20240109	142300	71681202	1862	1862	1862	1862	3
311	20240109	142200	71675616	1862	1862	1862	1862	3
312	20240109	142100	71670030	1862	1863	1863	1862	4
313	20240109	142000	71662581	1862	1863	1863	1862	6
314	20240109	141900	71651406	1862	1863	1863	1862	21
315	20240109	141800	71612286	1862	1863	1863	1862	291
316	20240109	141700	71070438	1862	1862	1862	1862	3
317	20240109	141600	71064852	1863	1863	1863	1863	205
318	20240109	141500	70682937	1863	1863	1863	1863	3
319	20240109	141400	70677348	1863	1863	1863	1863	3
320	20240109	141300	70671759	1863	1865	1865	1863	20
321	20240109	141200	70634465	1863	1865	1865	1863	4
322	20240109	141100	70627011	1863	1863	1863	1863	3
323	20240109	141000	70621422	1863	1863	1863	1863	3
324	20240109	140900	70615833	1863	1863	1863	1863	3
325	20240109	140800	70610244	1863	1863	1863	1863	3
326	20240109	140700	70604655	1863	1865	1865	1863	20
327	20240109	140600	70567361	1863	1863	1863	1863	3
328	20240109	140500	70561772	1863	1863	1863	1863	3
329	20240109	140400	70556183	1863	1863	1863	1863	3
330	20240109	140300	70550594	1863	1863	1863	1863	3
331	20240109	140200	70545005	1863	1863	1863	1863	26
332	20240109	140100	70496567	1863	1865	1865	1863	20
333	20240109	140000	70459273	1864	1865	1865	1864	28
334	20240109	135900	70407056	1864	1865	1865	1864	579
335	20240109	135800	69327224	1865	1872	1872	1865	4
336	20240109	135700	69319757	1865	1872	1872	1865	4
337	20240109	135600	69312290	1865	1872	1872	1865	4
338	20240109	135500	69304823	1865	1872	1872	1865	21
339	20240109	135400	69265532	1865	1865	1865	1865	3
340	20240109	135300	69259937	1865	1865	1865	1865	3
341	20240109	135200	69254342	1865	1865	1865	1865	3
342	20240109	135100	69248747	1865	1865	1865	1865	3
343	20240109	135000	69243152	1865	1870	1870	1865	203
344	20240109	134900	68864471	1870	1872	1872	1870	320
345	20240109	134800	68266037	1870	1870	1870	1870	23
346	20240109	134700	68223027	1870	1870	1870	1870	3
347	20240109	134600	68217417	1870	1870	1870	1870	3
348	20240109	134500	68211807	1870	1871	1871	1870	7194
349	20240109	134400	54751836	1871	1871	1871	1871	2
350	20240109	134300	54748094	1871	1872	1872	1871	1796
351	20240109	134200	51387761	1871	1872	1872	1871	9
352	20240109	134100	51370916	1871	1872	1872	1871	4
353	20240109	134000	51363431	1871	1872	1872	1871	6
354	20240109	133900	51352202	1871	1872	1872	1871	4
355	20240109	133800	51344717	1871	1871	1871	1871	3
356	20240109	133700	51339104	1871	1872	1872	1871	20
357	20240109	133600	51301667	1871	1871	1871	1871	3
358	20240109	133500	51296054	1871	1871	1871	1871	3
359	20240109	133400	51290441	1871	1871	1871	1871	3
360	20240109	133300	51284828	1871	1871	1871	1871	3
361	20240109	133200	51279215	1871	1871	1871	1871	3
362	20240109	133100	51273602	1871	1873	1873	1871	43
363	20240109	133000	51193115	1871	1871	1871	1871	56
364	20240109	132900	51088339	1871	1871	1871	1871	3
365	20240109	132800	51082726	1871	1872	1872	1871	3
366	20240109	132700	51077112	1871	1874	1874	1871	121
367	20240109	132600	50850483	1873	1875	1875	1873	48
368	20240109	132500	50760487	1875	1877	1877	1875	20
369	20240109	132400	50722953	1875	1877	1877	1875	10
370	20240109	132300	50704188	1875	1875	1875	1875	3
371	20240109	132200	50698563	1875	1876	1876	1875	3
372	20240109	132100	50692937	1875	1876	1876	1875	3
373	20240109	132000	50687311	1875	1877	1877	1875	7
374	20240109	131900	50674178	1875	1877	1877	1875	59
375	20240109	131800	50563439	1877	1877	1877	1877	3
376	20240109	131700	50557808	1877	1879	1879	1877	297
377	20240109	131600	49999750	1877	1878	1878	1877	3
378	20240109	131500	49994118	1877	1877	1877	1877	3
379	20240109	131400	49988487	1877	1877	1877	1877	3
380	20240109	131300	49982856	1877	1879	1879	1877	19
381	20240109	131200	49947159	1877	1877	1877	1877	3
382	20240109	131100	49941528	1877	1877	1877	1877	3
383	20240109	131000	49935897	1877	1877	1877	1877	3
384	20240109	130900	49930266	1877	1878	1878	1877	3
385	20240109	130800	49924634	1877	1881	1881	1877	29
386	20240109	130700	49870145	1879	1882	1882	1879	20
387	20240109	130600	49832511	1879	1882	1882	1879	10
388	20240109	130500	49813697	1879	1880	1880	1879	3
389	20240109	130400	49808059	1879	1881	1881	1879	3
390	20240109	130300	49802419	1879	1881	1881	1879	7
391	20240109	130200	49789263	1879	1881	1881	1879	3
392	20240109	130100	49783623	1879	1882	1882	1879	20
393	20240109	130000	49745989	1877	1882	1882	1877	46
394	20240109	125900	49659536	1879	1881	1881	1879	3
395	20240109	125800	49653896	1877	1877	1877	1877	3
396	20240109	125700	49648265	1877	1877	1877	1877	3
397	20240109	125600	49642634	1877	1877	1877	1877	3
398	20240109	125500	49637003	1877	1877	1877	1877	3
399	20240109	125400	49631372	1877	1877	1877	1877	3
400	20240109	125300	49625741	1877	1877	1877	1877	3
401	20240109	125200	49620110	1877	1877	1877	1877	3
402	20240109	125100	49614479	1877	1877	1877	1877	3
403	20240109	125000	49608848	1877	1879	1879	1877	3
404	20240109	124900	49603214	1879	1879	1879	1878	20
405	20240109	124800	49565637	1879	1880	1880	1879	110
406	20240109	124700	49358940	1879	1879	1879	1879	3
407	20240109	124600	49353303	1879	1879	1879	1879	3
408	20240109	124500	49347666	1879	1879	1879	1879	3
409	20240109	124400	49342029	1879	1879	1879	1879	3
410	20240109	124300	49336392	1879	1880	1880	1879	149
411	20240109	124200	49056275	1880	1880	1880	1880	3
412	20240109	124100	49050635	1880	1881	1881	1880	2
413	20240109	124000	49046874	1879	1882	1882	1879	7
414	20240109	123900	49033709	1879	1879	1879	1879	3
415	20240109	123800	49028072	1879	1879	1879	1879	3
416	20240109	123700	49022435	1879	1879	1879	1879	3
417	20240109	123600	49016798	1879	1879	1879	1879	3
418	20240109	123500	49011161	1879	1879	1879	1879	3
419	20240109	123400	49005524	1879	1879	1879	1879	3
420	20240109	123300	48999887	1879	1882	1882	1879	6
421	20240109	123200	48988604	1879	1879	1879	1879	3
422	20240109	123100	48982967	1879	1879	1879	1879	3
423	20240109	123000	48977330	1879	1879	1879	1879	3
424	20240109	122900	48971693	1879	1879	1879	1879	26
425	20240109	122800	48922839	1879	1879	1879	1879	3
426	20240109	122700	48917202	1879	1879	1879	1879	3
427	20240109	122600	48911565	1879	1879	1879	1879	3
428	20240109	122500	48905928	1879	1879	1879	1879	5
429	20240109	122400	48896533	1879	1879	1879	1879	3
430	20240109	122300	48890896	1879	1879	1879	1879	4
431	20240109	122200	48883380	1879	1880	1880	1879	4
432	20240109	122100	48875862	1880	1881	1881	1880	503
433	20240109	122000	47929973	1881	1882	1882	1881	7
434	20240109	121900	47916802	1881	1881	1881	1881	3
435	20240109	121800	47911159	1881	1881	1881	1881	3
436	20240109	121700	47905516	1881	1881	1881	1881	3
437	20240109	121600	47899873	1881	1881	1881	1881	3
438	20240109	121500	47894230	1881	1881	1881	1881	3
439	20240109	121400	47888587	1881	1881	1881	1881	3
440	20240109	121300	47882944	1881	1881	1881	1881	3
441	20240109	121200	47877301	1882	1881	1882	1881	321
442	20240109	121100	47273182	1881	1881	1881	1881	3
443	20240109	121000	47267539	1880	1880	1880	1880	3
444	20240109	120900	47261899	1880	1880	1880	1880	2
445	20240109	120800	47258139	1880	1880	1880	1880	3
446	20240109	120700	47252499	1880	1880	1880	1880	3
447	20240109	120600	47246859	1880	1880	1880	1880	3
448	20240109	120500	47241219	1880	1880	1880	1880	3
449	20240109	120400	47235579	1880	1880	1880	1880	3
450	20240109	120300	47229939	1880	1880	1880	1880	3
451	20240109	120200	47224299	1880	1880	1880	1880	3
452	20240109	120100	47218659	1880	1880	1880	1880	3
453	20240109	120000	47213019	1880	1882	1882	1880	24
454	20240109	115900	47167857	1880	1880	1880	1880	3
455	20240109	115800	47162217	1880	1880	1880	1880	26
456	20240109	115700	47113337	1880	1880	1880	1880	3
457	20240109	115600	47107697	1880	1880	1880	1880	3
458	20240109	115500	47102057	1880	1880	1880	1880	3
459	20240109	115400	47096417	1880	1880	1880	1880	3
460	20240109	115300	47090777	1880	1880	1880	1880	3
461	20240109	115200	47085137	1880	1880	1880	1880	3
462	20240109	115100	47079497	1880	1880	1880	1880	3
463	20240109	115000	47073857	1880	1880	1880	1880	3
464	20240109	114900	47068217	1880	1880	1880	1880	3
465	20240109	114800	47062577	1880	1880	1880	1880	3
466	20240109	114700	47056937	1880	1880	1880	1880	3
467	20240109	114600	47051297	1880	1880	1880	1880	3
468	20240109	114500	47045657	1880	1880	1880	1880	3
469	20240109	114400	47040017	1880	1880	1880	1880	3
470	20240109	114300	47034377	1880	1880	1880	1880	3
471	20240109	114200	47028737	1880	1880	1880	1880	3
472	20240109	114100	47023097	1880	1880	1880	1880	3
473	20240109	114000	47017457	1880	1882	1882	1880	7
474	20240109	113900	47004289	1880	1880	1880	1880	3
475	20240109	113800	46998649	1880	1881	1881	1880	2
476	20240109	113700	46994888	1880	1881	1881	1880	3
477	20240109	113600	46989247	1880	1881	1881	1880	3
478	20240109	113500	46983606	1880	1881	1881	1880	3
479	20240109	113400	46977965	1880	1880	1880	1880	3
480	20240109	113300	46972325	1880	1880	1880	1880	3
481	20240109	113200	46966685	1880	1880	1880	1880	9
482	20240109	113100	46949765	1880	1880	1880	1880	3
483	20240109	113000	46944125	1879	1881	1881	1879	3
484	20240109	112900	46938485	1879	1879	1879	1879	3
485	20240109	112800	46932848	1879	1879	1879	1879	3
486	20240109	112700	46927211	1879	1881	1881	1879	27
487	20240109	112600	46876475	1879	1881	1881	1879	4
488	20240109	112500	46868954	1879	1881	1881	1879	3
489	20240109	112400	46863314	1879	1881	1881	1879	3
490	20240109	112300	46857674	1879	1881	1881	1879	3
491	20240109	112200	46852034	1879	1879	1879	1879	3
492	20240109	112100	46846397	1879	1879	1879	1879	3
493	20240109	112000	46840760	1879	1882	1882	1879	7
494	20240109	111900	46827595	1879	1881	1881	1879	3
495	20240109	111800	46821955	1879	1879	1879	1879	3
496	20240109	111700	46816318	1879	1879	1879	1879	3
497	20240109	111600	46810681	1879	1882	1882	1879	13
498	20240109	111500	46786224	1879	1879	1879	1879	3
499	20240109	111400	46780587	1879	1879	1879	1879	3
500	20240109	111300	46774950	1879	1881	1881	1879	3
501	20240109	111200	46769310	1879	1881	1881	1879	3
502	20240109	111100	46763670	1879	1881	1881	1879	3
503	20240109	111000	46758030	1879	1881	1881	1879	3
504	20240109	110900	46752390	1879	1881	1881	1879	3
505	20240109	110800	46746750	1879	1881	1881	1879	3
506	20240109	110700	46741110	1879	1879	1879	1879	3
507	20240109	110600	46735473	1879	1879	1879	1879	2
508	20240109	110500	46731715	1879	1880	1880	1879	20
509	20240109	110400	46694117	1880	1880	1880	1880	3
510	20240109	110300	46688477	1880	1882	1882	1880	3
511	20240109	110200	46682834	1880	1882	1882	1880	3
512	20240109	110100	46677191	1878	1880	1880	1878	3
513	20240109	110000	46671554	1875	1883	1883	1871	7624
514	20240109	105900	32371702	1881	1883	1883	1881	4
515	20240109	105800	32364175	1881	1882	1882	1881	3
516	20240109	105700	32358530	1882	1881	1885	1881	179
517	20240109	105600	32021761	1878	1878	1878	1878	27
518	20240109	105500	31971055	1878	1881	1881	1878	4
519	20240109	105400	31963537	1878	1881	1881	1878	4
520	20240109	105300	31956019	1878	1879	1879	1878	3
521	20240109	105200	31950384	1878	1878	1878	1878	3
522	20240109	105100	31944750	1878	1878	1878	1878	3
523	20240109	105000	31939116	1878	1878	1878	1878	3
524	20240109	104900	31933482	1879	1880	1880	1879	3
525	20240109	104800	31927843	1880	1880	1880	1880	18
526	20240109	104700	31894003	1880	1881	1881	1880	4
527	20240109	104600	31886482	1880	1880	1880	1880	3
528	20240109	104500	31880842	1881	1880	1881	1880	503
529	20240109	104400	30935201	1878	1879	1879	1878	3
530	20240109	104300	30929566	1878	1879	1879	1878	3
531	20240109	104200	30923931	1878	1880	1880	1878	4
532	20240109	104100	30916416	1878	1880	1880	1878	3
533	20240109	104000	30910779	1880	1881	1881	1880	61
534	20240109	103900	30796041	1880	1880	1880	1880	3
535	20240109	103800	30790401	1878	1881	1881	1878	268
536	20240109	103700	30286299	1878	1880	1880	1878	109
537	20240109	103600	30081385	1880	1881	1881	1880	6
538	20240109	103500	30070102	1880	1881	1881	1880	93
539	20240109	103400	29895172	1881	1881	1881	1881	2
540	20240109	103300	29891410	1881	1879	1882	1879	453
541	20240109	103200	29040196	1878	1877	1879	1877	3111
542	20240109	103100	23194678	1876	1877	1877	1876	4
543	20240109	103000	23187173	1875	1876	1876	1875	3
544	20240109	102900	23181547	1875	1876	1876	1875	3
545	20240109	102800	23175921	1875	1876	1876	1875	370
546	20240109	102700	22482170	1875	1875	1875	1875	3
547	20240109	102600	22476545	1875	1875	1875	1875	497
548	20240109	102500	21544670	1871	1871	1871	1871	27
549	20240109	102400	21494153	1871	1875	1875	1871	6
550	20240109	102300	21482915	1871	1871	1875	1871	1464
551	20240109	102200	18743763	1862	1870	1870	1862	103
552	20240109	102100	18551177	1862	1862	1862	1862	3
553	20240109	102000	18545591	1862	1870	1870	1862	7
554	20240109	101900	18532525	1862	1862	1862	1862	3
555	20240109	101800	18526939	1862	1862	1862	1862	604
556	20240109	101700	17402291	1862	1868	1868	1862	1385
557	20240109	101600	14821553	1868	1868	1868	1868	3
558	20240109	101500	14815949	1868	1868	1868	1868	3
559	20240109	101400	14810345	1868	1868	1868	1868	3
560	20240109	101300	14804741	1868	1869	1869	1868	3
561	20240109	101200	14799135	1868	1868	1868	1868	3
562	20240109	101100	14793531	1868	1868	1868	1868	3
563	20240109	101000	14787927	1868	1868	1868	1868	3
564	20240109	100900	14782323	1868	1868	1868	1868	3
565	20240109	100800	14776719	1868	1868	1868	1868	3
566	20240109	100700	14771115	1868	1868	1868	1868	3
567	20240109	100600	14765511	1868	1868	1868	1868	3
568	20240109	100500	14759907	1868	1868	1868	1868	3
569	20240109	100400	14754303	1867	1867	1867	1867	3
570	20240109	100300	14748702	1867	1867	1867	1867	7
571	20240109	100200	14735633	1867	1867	1867	1867	3
572	20240109	100100	14730032	1867	1867	1867	1867	3
573	20240109	100000	14724431	1867	1874	1874	1867	24
574	20240109	095900	14679476	1867	1867	1867	1867	3
575	20240109	095800	14673875	1867	1867	1867	1867	3
576	20240109	095700	14668274	1867	1867	1867	1867	3
577	20240109	095600	14662673	1867	1867	1867	1867	3
578	20240109	095500	14657072	1866	1866	1866	1866	3
579	20240109	095400	14651474	1866	1867	1867	1866	27
580	20240109	095300	14601067	1867	1867	1867	1867	3
581	20240109	095200	14595466	1867	1867	1867	1867	3
582	20240109	095100	14589865	1867	1867	1867	1867	3
583	20240109	095000	14584264	1867	1867	1867	1867	3
584	20240109	094900	14578663	1866	1866	1866	1866	3
585	20240109	094800	14573065	1866	1865	1866	1865	41
586	20240109	094700	14496597	1864	1865	1865	1864	68
587	20240109	094600	14369780	1865	1865	1865	1864	956
588	20240109	094500	12586843	1865	1874	1874	1865	4
589	20240109	094400	12579374	1865	1875	1875	1865	4
590	20240109	094300	12571899	1865	1875	1875	1865	4
591	20240109	094200	12564429	1865	1865	1865	1865	3
592	20240109	094100	12558834	1865	1865	1865	1865	3
593	20240109	094000	12553239	1865	1877	1877	1865	7
594	20240109	093900	12540136	1865	1865	1865	1865	3
595	20240109	093800	12534541	1865	1875	1877	1865	14
596	20240109	093700	12508311	1865	1865	1865	1865	3
597	20240109	093600	12502716	1865	1873	1873	1865	110
598	20240109	093500	12296710	1864	1864	1864	1864	3
599	20240109	093400	12291118	1864	1864	1864	1864	3
600	20240109	093300	12285526	1864	1864	1864	1864	3
601	20240109	093200	12279934	1864	1864	1864	1864	3
602	20240109	093100	12274342	1864	1865	1865	1864	2
603	20240109	093000	12270613	1864	1864	1864	1864	3
604	20240109	092900	12265021	1864	1864	1864	1864	103
605	20240109	092800	12073029	1864	1864	1864	1864	4
606	20240109	092700	12065573	1864	1864	1864	1864	3
607	20240109	092600	12059981	1864	1872	1872	1863	1803
608	20240109	092500	8692532	1871	1873	1873	1871	104
609	20240109	092400	8497886	1872	1872	1872	1872	3
610	20240109	092300	8492270	1871	1871	1873	1871	44
611	20240109	092200	8409943	1871	1872	1872	1871	391
612	20240109	092100	7677994	1872	1872	1872	1872	3
613	20240109	092000	7672378	1872	1873	1873	1872	7
614	20240109	091900	7659270	1872	1872	1872	1872	3
615	20240109	091800	7653654	1872	1872	1872	1872	3
616	20240109	091700	7648038	1872	1872	1872	1872	1003
617	20240109	091600	5770422	1872	1873	1873	1872	4
618	20240109	091500	5762933	1872	1873	1873	1872	4
619	20240109	091400	5755444	1872	1872	1872	1872	3
620	20240109	091300	5749828	1872	1872	1872	1872	3
621	20240109	091200	5744212	1873	1872	1873	1872	53
622	20240109	091100	5644946	1872	1875	1875	1872	83
623	20240109	091000	5489491	1873	1873	1873	1873	3
624	20240109	090900	5483872	1873	1871	1873	1871	10
625	20240109	090800	5465153	1871	1874	1875	1871	108
626	20240109	090700	5262692	1871	1872	1872	1871	18
627	20240109	090600	5229013	1872	1874	1875	1872	403
628	20240109	090500	4473572	1871	1874	1874	1871	4
629	20240109	090400	4466085	1871	1874	1874	1871	4
630	20240109	090300	4458598	1871	1873	1874	1871	6
631	20240109	090200	4447365	1871	1873	1873	1871	103
632	20240109	090100	4254648	1871	1873	1873	1871	60
633	20240109	090000	4142386	1871	1871	1873	1871	2213