KissMeData/048550/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193100	497717703	1882	1882	1882	1882	6738
3	20240115	193000	497717703	1882	1882	1882	1882	0
4	20240115	192900	497717703	1882	1882	1882	1882	0
5	20240115	192800	497717703	1882	1882	1882	1882	0
6	20240115	192700	497717703	1882	1882	1882	1882	0
7	20240115	192600	497717703	1882	1882	1882	1882	0
8	20240115	192500	497717703	1882	1882	1882	1882	0
9	20240115	192400	497717703	1882	1882	1882	1882	0
10	20240115	192300	497717703	1882	1882	1882	1882	0
11	20240115	192200	497717703	1882	1882	1882	1882	0
12	20240115	192100	497717703	1882	1882	1882	1882	0
13	20240115	192000	497717703	1882	1882	1882	1882	0
14	20240115	191900	497717703	1882	1882	1882	1882	0
15	20240115	191800	497717703	1882	1882	1882	1882	0
16	20240115	191700	497717703	1882	1882	1882	1882	0
17	20240115	191600	497717703	1882	1882	1882	1882	0
18	20240115	191500	497717703	1882	1882	1882	1882	0
19	20240115	191400	497717703	1882	1882	1882	1882	0
20	20240115	191300	497717703	1882	1882	1882	1882	0
21	20240115	191200	497717703	1882	1882	1882	1882	0
22	20240115	191100	497717703	1882	1882	1882	1882	0
23	20240115	191000	497717703	1882	1882	1882	1882	0
24	20240115	190900	497717703	1882	1882	1882	1882	0
25	20240115	190800	497717703	1882	1882	1882	1882	0
26	20240115	190700	497717703	1882	1882	1882	1882	0
27	20240115	190600	497717703	1882	1882	1882	1882	0
28	20240115	190500	497717703	1882	1882	1882	1882	0
29	20240115	190400	497717703	1882	1882	1882	1882	0
30	20240115	190300	497717703	1882	1882	1882	1882	0
31	20240115	190200	497717703	1882	1882	1882	1882	0
32	20240115	190100	497717703	1882	1882	1882	1882	6738
33	20240115	190000	497717703	1882	1882	1882	1882	0
34	20240115	185900	497717703	1882	1882	1882	1882	0
35	20240115	185800	497717703	1882	1882	1882	1882	0
36	20240115	185700	497717703	1882	1882	1882	1882	0
37	20240115	185600	497717703	1882	1882	1882	1882	0
38	20240115	185500	497717703	1882	1882	1882	1882	0
39	20240115	185400	497717703	1882	1882	1882	1882	0
40	20240115	185300	497717703	1882	1882	1882	1882	0
41	20240115	185200	497717703	1882	1882	1882	1882	0
42	20240115	185100	497717703	1882	1882	1882	1882	0
43	20240115	185000	497717703	1882	1882	1882	1882	0
44	20240115	184900	497717703	1882	1882	1882	1882	0
45	20240115	184800	497717703	1882	1882	1882	1882	0
46	20240115	184700	497717703	1882	1882	1882	1882	0
47	20240115	184600	497717703	1882	1882	1882	1882	0
48	20240115	184500	497717703	1882	1882	1882	1882	0
49	20240115	184400	497717703	1882	1882	1882	1882	0
50	20240115	184300	497717703	1882	1882	1882	1882	0
51	20240115	184200	497717703	1882	1882	1882	1882	0
52	20240115	184100	497717703	1882	1882	1882	1882	0
53	20240115	184000	497717703	1882	1882	1882	1882	0
54	20240115	183900	497717703	1882	1882	1882	1882	0
55	20240115	183800	497717703	1882	1882	1882	1882	0
56	20240115	183700	497717703	1882	1882	1882	1882	0
57	20240115	183600	497717703	1882	1882	1882	1882	0
58	20240115	183500	497717703	1882	1882	1882	1882	0
59	20240115	183400	497717703	1882	1882	1882	1882	0
60	20240115	183300	497717703	1882	1882	1882	1882	0
61	20240115	183200	497717703	1882	1882	1882	1882	0
62	20240115	183100	497717703	1882	1882	1882	1882	6738
63	20240115	183000	497717703	1882	1882	1882	1882	0
64	20240115	182900	497717703	1882	1882	1882	1882	0
65	20240115	182800	497717703	1882	1882	1882	1882	0
66	20240115	182700	497717703	1882	1882	1882	1882	0
67	20240115	182600	497717703	1882	1882	1882	1882	0
68	20240115	182500	497717703	1882	1882	1882	1882	0
69	20240115	182400	497717703	1882	1882	1882	1882	0
70	20240115	182300	497717703	1882	1882	1882	1882	0
71	20240115	182200	497717703	1882	1882	1882	1882	0
72	20240115	182100	497717703	1882	1882	1882	1882	0
73	20240115	182000	497717703	1882	1882	1882	1882	0
74	20240115	181900	497717703	1882	1882	1882	1882	0
75	20240115	181800	497717703	1882	1882	1882	1882	0
76	20240115	181700	497717703	1882	1882	1882	1882	0
77	20240115	181600	497717703	1882	1882	1882	1882	0
78	20240115	181500	497717703	1882	1882	1882	1882	0
79	20240115	181400	497717703	1882	1882	1882	1882	0
80	20240115	181300	497717703	1882	1882	1882	1882	0
81	20240115	181200	497717703	1882	1882	1882	1882	0
82	20240115	181100	497717703	1882	1882	1882	1882	0
83	20240115	181000	497717703	1882	1882	1882	1882	0
84	20240115	180900	497717703	1882	1882	1882	1882	0
85	20240115	180800	497717703	1882	1882	1882	1882	0
86	20240115	180700	497717703	1882	1882	1882	1882	0
87	20240115	180600	497717703	1882	1882	1882	1882	0
88	20240115	180500	497717703	1882	1882	1882	1882	0
89	20240115	180400	497717703	1882	1882	1882	1882	0
90	20240115	180300	497717703	1882	1882	1882	1882	0
91	20240115	180200	497717703	1882	1882	1882	1882	0
92	20240115	180100	497717703	1882	1882	1882	1882	6738
93	20240115	180000	497717703	1882	1882	1882	1882	0
94	20240115	175900	497717703	1882	1882	1882	1882	0
95	20240115	175800	497717703	1882	1882	1882	1882	0
96	20240115	175700	497717703	1882	1882	1882	1882	0
97	20240115	175600	497717703	1882	1882	1882	1882	0
98	20240115	175500	497717703	1882	1882	1882	1882	0
99	20240115	175400	497717703	1882	1882	1882	1882	0
100	20240115	175300	497717703	1882	1882	1882	1882	0
101	20240115	175200	497717703	1882	1882	1882	1882	0
102	20240115	175100	497717703	1882	1882	1882	1882	0
103	20240115	175000	497717703	1882	1882	1882	1882	0
104	20240115	174900	497717703	1882	1882	1882	1882	0
105	20240115	174800	497717703	1882	1882	1882	1882	0
106	20240115	174700	497717703	1882	1882	1882	1882	0
107	20240115	174600	497717703	1882	1882	1882	1882	0
108	20240115	174500	497717703	1882	1882	1882	1882	0
109	20240115	174400	497717703	1882	1882	1882	1882	0
110	20240115	174300	497717703	1882	1882	1882	1882	0
111	20240115	174200	497717703	1882	1882	1882	1882	0
112	20240115	174100	497717703	1882	1882	1882	1882	0
113	20240115	174000	497717703	1882	1882	1882	1882	0
114	20240115	173900	497717703	1882	1882	1882	1882	0
115	20240115	173800	497717703	1882	1882	1882	1882	0
116	20240115	173700	497717703	1882	1882	1882	1882	0
117	20240115	173600	497717703	1882	1882	1882	1882	0
118	20240115	173500	497717703	1882	1882	1882	1882	0
119	20240115	173400	497717703	1882	1882	1882	1882	0
120	20240115	173300	497717703	1882	1882	1882	1882	0
121	20240115	173200	497717703	1882	1882	1882	1882	0
122	20240115	173100	497717703	1882	1882	1882	1882	6738
123	20240115	173000	497717703	1882	1882	1882	1882	0
124	20240115	172900	497717703	1882	1882	1882	1882	0
125	20240115	172800	497717703	1882	1882	1882	1882	0
126	20240115	172700	497717703	1882	1882	1882	1882	0
127	20240115	172600	497717703	1882	1882	1882	1882	0
128	20240115	172500	497717703	1882	1882	1882	1882	0
129	20240115	172400	497717703	1882	1882	1882	1882	0
130	20240115	172300	497717703	1882	1882	1882	1882	0
131	20240115	172200	497717703	1882	1882	1882	1882	0
132	20240115	172100	497717703	1882	1882	1882	1882	0
133	20240115	172000	497717703	1882	1882	1882	1882	0
134	20240115	171900	497717703	1882	1882	1882	1882	0
135	20240115	171800	497717703	1882	1882	1882	1882	0
136	20240115	171700	497717703	1882	1882	1882	1882	0
137	20240115	171600	497717703	1882	1882	1882	1882	0
138	20240115	171500	497717703	1882	1882	1882	1882	0
139	20240115	171400	497717703	1882	1882	1882	1882	0
140	20240115	171300	497717703	1882	1882	1882	1882	0
141	20240115	171200	497717703	1882	1882	1882	1882	0
142	20240115	171100	497717703	1882	1882	1882	1882	0
143	20240115	171000	497717703	1882	1882	1882	1882	0
144	20240115	170900	497717703	1882	1882	1882	1882	0
145	20240115	170800	497717703	1882	1882	1882	1882	0
146	20240115	170700	497717703	1882	1882	1882	1882	0
147	20240115	170600	497717703	1882	1882	1882	1882	0
148	20240115	170500	497717703	1882	1882	1882	1882	0
149	20240115	170400	497717703	1882	1882	1882	1882	0
150	20240115	170300	497717703	1882	1882	1882	1882	0
151	20240115	170200	497717703	1882	1882	1882	1882	0
152	20240115	170100	497717703	1882	1882	1882	1882	6738
153	20240115	170000	497717703	1882	1882	1882	1882	0
154	20240115	165900	497717703	1882	1882	1882	1882	0
155	20240115	165800	497717703	1882	1882	1882	1882	0
156	20240115	165700	497717703	1882	1882	1882	1882	0
157	20240115	165600	497717703	1882	1882	1882	1882	0
158	20240115	165500	497717703	1882	1882	1882	1882	0
159	20240115	165400	497717703	1882	1882	1882	1882	0
160	20240115	165300	497717703	1882	1882	1882	1882	0
161	20240115	165200	497717703	1882	1882	1882	1882	0
162	20240115	165100	497717703	1882	1882	1882	1882	0
163	20240115	165000	497717703	1882	1882	1882	1882	0
164	20240115	164900	497717703	1882	1882	1882	1882	0
165	20240115	164800	497717703	1882	1882	1882	1882	0
166	20240115	164700	497717703	1882	1882	1882	1882	0
167	20240115	164600	497717703	1882	1882	1882	1882	0
168	20240115	164500	497717703	1882	1882	1882	1882	0
169	20240115	164400	497717703	1882	1882	1882	1882	0
170	20240115	164300	497717703	1882	1882	1882	1882	0
171	20240115	164200	497717703	1882	1882	1882	1882	0
172	20240115	164100	497717703	1882	1882	1882	1882	0
173	20240115	164000	497717703	1882	1882	1882	1882	0
174	20240115	163900	497717703	1882	1882	1882	1882	0
175	20240115	163800	497717703	1882	1882	1882	1882	0
176	20240115	163700	497717703	1882	1882	1882	1882	0
177	20240115	163600	497717703	1882	1882	1882	1882	0
178	20240115	163500	497717703	1882	1882	1882	1882	0
179	20240115	163400	497717703	1882	1882	1882	1882	0
180	20240115	163300	497717703	1882	1882	1882	1882	0
181	20240115	163200	497717703	1882	1882	1882	1882	0
182	20240115	163100	497717703	1882	1882	1882	1882	6738
183	20240115	163000	497717703	1882	1882	1882	1882	0
184	20240115	162900	497717703	1882	1882	1882	1882	0
185	20240115	162800	497717703	1882	1882	1882	1882	0
186	20240115	162700	497717703	1882	1882	1882	1882	0
187	20240115	162600	497717703	1882	1882	1882	1882	0
188	20240115	162500	497717703	1882	1882	1882	1882	0
189	20240115	162400	497717703	1882	1882	1882	1882	0
190	20240115	162300	497717703	1882	1882	1882	1882	0
191	20240115	162200	497717703	1882	1882	1882	1882	0
192	20240115	162100	497717703	1882	1882	1882	1882	0
193	20240115	162000	497717703	1882	1882	1882	1882	0
194	20240115	161900	497717703	1882	1882	1882	1882	0
195	20240115	161800	497717703	1882	1882	1882	1882	0
196	20240115	161700	497717703	1882	1882	1882	1882	0
197	20240115	161600	497717703	1882	1882	1882	1882	0
198	20240115	161500	497717703	1882	1882	1882	1882	0
199	20240115	161400	497717703	1882	1882	1882	1882	0
200	20240115	161300	497717703	1882	1882	1882	1882	0
201	20240115	161200	497717703	1882	1882	1882	1882	0
202	20240115	161100	497717703	1882	1882	1882	1882	0
203	20240115	161000	497717703	1882	1882	1882	1882	0
204	20240115	160900	497717703	1882	1882	1882	1882	0
205	20240115	160800	497717703	1882	1882	1882	1882	0
206	20240115	160700	497717703	1882	1882	1882	1882	0
207	20240115	160600	497717703	1882	1882	1882	1882	0
208	20240115	160500	497717703	1882	1882	1882	1882	0
209	20240115	160400	497717703	1882	1882	1882	1882	0
210	20240115	160300	497717703	1882	1882	1882	1882	0
211	20240115	160200	497717703	1882	1882	1882	1882	0
212	20240115	160100	497717703	1882	1882	1882	1882	6738
213	20240115	160000	497717703	1882	1882	1882	1882	0
214	20240115	155900	497717703	1882	1882	1882	1882	0
215	20240115	155800	497717703	1882	1882	1882	1882	0
216	20240115	155700	497717703	1882	1882	1882	1882	0
217	20240115	155600	497717703	1882	1882	1882	1882	0
218	20240115	155500	497717703	1882	1882	1882	1882	0
219	20240115	155400	497717703	1882	1882	1882	1882	0
220	20240115	155300	497717703	1882	1882	1882	1882	0
221	20240115	155200	497717703	1882	1882	1882	1882	0
222	20240115	155100	497717703	1882	1882	1882	1882	0
223	20240115	155000	497717703	1882	1882	1882	1882	0
224	20240115	154900	497717703	1882	1882	1882	1882	0
225	20240115	154800	497717703	1882	1882	1882	1882	0
226	20240115	154700	497717703	1882	1882	1882	1882	0
227	20240115	154600	497717703	1882	1882	1882	1882	0
228	20240115	154500	497717703	1882	1882	1882	1882	0
229	20240115	154400	497717703	1882	1882	1882	1882	0
230	20240115	154300	497717703	1882	1882	1882	1882	0
231	20240115	154200	497717703	1882	1882	1882	1882	0
232	20240115	154100	497717703	1882	1882	1882	1882	0
233	20240115	154000	497717703	1882	1882	1882	1882	0
234	20240115	153900	497717703	1882	1882	1882	1882	0
235	20240115	153800	497717703	1882	1882	1882	1882	0
236	20240115	153700	497717703	1882	1882	1882	1882	0
237	20240115	153600	497717703	1882	1882	1882	1882	0
238	20240115	153500	497717703	1882	1882	1882	1882	0
239	20240115	153400	497717703	1882	1882	1882	1882	0
240	20240115	153300	497717703	1882	1882	1882	1882	0
241	20240115	153200	497717703	1882	1882	1882	1882	0
242	20240115	153100	497717703	1882	1882	1882	1882	6738
243	20240115	153000	497717703	1882	1882	1882	1882	6738
244	20240115	152900	485036787	1883	1883	1883	1883	0
245	20240115	152800	485036787	1883	1883	1883	1883	0
246	20240115	152700	485036787	1883	1883	1883	1883	0
247	20240115	152600	485036787	1883	1883	1883	1883	0
248	20240115	152500	485036787	1883	1883	1883	1883	0
249	20240115	152400	485036787	1883	1883	1883	1883	0
250	20240115	152300	485036787	1883	1883	1883	1883	0
251	20240115	152200	485036787	1883	1883	1883	1883	0
252	20240115	152100	485036787	1883	1883	1883	1883	0
253	20240115	152000	485036787	1883	1883	1883	1883	0
254	20240115	151900	485036787	1883	1883	1883	1869	11968
255	20240115	151800	462625791	1884	1884	1884	1880	749
256	20240115	151700	461216809	1884	1884	1884	1884	15
257	20240115	151600	461188549	1884	1885	1885	1884	529
258	20240115	151500	460191783	1885	1883	1885	1883	1696
259	20240115	151400	456997189	1882	1880	1882	1878	2074
260	20240115	151300	453097843	1880	1878	1880	1878	637
261	20240115	151200	451900797	1878	1874	1878	1874	5832
262	20240115	151100	440968206	1874	1874	1874	1874	676
263	20240115	151000	439701382	1874	1874	1874	1874	41
264	20240115	150900	439624548	1874	1874	1874	1874	124
265	20240115	150800	439392172	1875	1875	1875	1875	150
266	20240115	150700	439110922	1875	1875	1875	1875	102
267	20240115	150600	438919672	1875	1875	1875	1875	8
268	20240115	150500	438904672	1870	1872	1872	1870	100
269	20240115	150400	438717641	1871	1871	1871	1871	0
270	20240115	150300	438717641	1871	1875	1875	1871	66
271	20240115	150200	438593931	1875	1875	1875	1875	33
272	20240115	150100	438532056	1870	1870	1870	1869	726
273	20240115	150000	437174437	1877	1872	1877	1869	3010
274	20240115	145900	431547294	1878	1872	1878	1872	20
275	20240115	145800	431509798	1871	1871	1871	1871	105
276	20240115	145700	431313343	1871	1871	1871	1871	0
277	20240115	145600	431313343	1871	1870	1871	1870	463
278	20240115	145500	430447138	1871	1871	1871	1871	0
279	20240115	145400	430447138	1871	1870	1871	1870	130
280	20240115	145300	430204008	1870	1870	1870	1870	869
281	20240115	145200	428578978	1869	1869	1869	1869	111
282	20240115	145100	428371519	1869	1869	1869	1869	1
283	20240115	145000	428369650	1869	1869	1869	1868	414
284	20240115	144900	427595897	1869	1869	1869	1869	327
285	20240115	144800	426984734	1870	1870	1870	1870	0
286	20240115	144700	426984734	1870	1870	1870	1870	0
287	20240115	144600	426984734	1870	1870	1870	1870	305
288	20240115	144500	426414384	1868	1868	1868	1868	100
289	20240115	144400	426227584	1868	1868	1868	1868	72
290	20240115	144300	426093088	1869	1869	1869	1869	100
291	20240115	144200	425906188	1870	1870	1870	1869	251
292	20240115	144100	425437030	1868	1868	1868	1868	156
293	20240115	144000	425145622	1868	1868	1868	1868	206
294	20240115	143900	424760814	1868	1869	1869	1868	5714
295	20240115	143800	414082399	1869	1870	1870	1869	408
296	20240115	143700	413319572	1869	1869	1869	1869	0
297	20240115	143600	413319572	1869	1869	1869	1869	1649
298	20240115	143500	410237591	1870	1870	1870	1870	50
299	20240115	143400	410144091	1870	1870	1870	1870	215
300	20240115	143300	409742041	1870	1870	1870	1870	300
301	20240115	143200	409181041	1870	1870	1870	1870	48
302	20240115	143100	409091281	1870	1870	1870	1870	800
303	20240115	143000	407595281	1869	1869	1869	1869	0
304	20240115	142900	407595281	1869	1869	1869	1869	0
305	20240115	142800	407595281	1869	1869	1869	1869	0
306	20240115	142700	407595281	1869	1872	1872	1869	149
307	20240115	142600	407316503	1869	1869	1869	1869	2
308	20240115	142500	407312765	1869	1869	1869	1869	12
309	20240115	142400	407290337	1872	1870	1872	1869	126
310	20240115	142300	407054713	1870	1870	1870	1870	40
311	20240115	142200	406979913	1869	1870	1870	1869	964
312	20240115	142100	405178133	1873	1873	1873	1873	325
313	20240115	142000	404569408	1870	1870	1874	1870	222
314	20240115	141900	404153464	1874	1874	1874	1874	2402
315	20240115	141800	399652116	1874	1869	1874	1869	52
316	20240115	141700	399554923	1874	1870	1874	1870	3002
317	20240115	141600	393937179	1874	1871	1874	1871	38
318	20240115	141500	393866078	1874	1874	1874	1874	42
319	20240115	141400	393787370	1874	1870	1874	1870	804
320	20240115	141300	392283874	1874	1870	1874	1870	105
321	20240115	141200	392087520	1874	1874	1874	1874	5
322	20240115	141100	392078150	1874	1874	1874	1874	0
323	20240115	141000	392078150	1874	1871	1874	1871	19
324	20240115	140900	392042598	1874	1870	1874	1870	1068
325	20240115	140800	390045434	1870	1870	1870	1870	1
326	20240115	140700	390043564	1874	1874	1874	1869	3185
327	20240115	140600	384086856	1874	1873	1874	1872	6
328	20240115	140500	384075617	1873	1873	1873	1873	220
329	20240115	140400	383663557	1873	1873	1873	1873	0
330	20240115	140300	383663557	1873	1873	1873	1873	0
331	20240115	140200	383663557	1873	1869	1873	1869	478
332	20240115	140100	382770171	1869	1869	1869	1869	2556
333	20240115	140000	377993007	1869	1869	1869	1869	100
334	20240115	135900	377806107	1869	1869	1869	1868	2557
335	20240115	135800	373027427	1869	1870	1870	1869	72
336	20240115	135700	372892794	1870	1870	1870	1870	5
337	20240115	135600	372883444	1870	1870	1870	1870	953
338	20240115	135500	371101334	1870	1873	1873	1870	9005
339	20240115	135400	354253751	1873	1873	1873	1873	0
340	20240115	135300	354253751	1873	1874	1874	1873	2136
341	20240115	135200	350252523	1873	1873	1873	1873	1
342	20240115	135100	350250650	1874	1874	1874	1874	500
343	20240115	135000	349313650	1875	1875	1875	1875	0
344	20240115	134900	349313650	1875	1875	1875	1875	325
345	20240115	134800	348704275	1874	1874	1874	1874	0
346	20240115	134700	348704275	1874	1874	1874	1874	179
347	20240115	134600	348368829	1874	1874	1874	1874	232
348	20240115	134500	347934061	1875	1875	1875	1875	1
349	20240115	134400	347932186	1875	1875	1875	1875	140
350	20240115	134300	347669686	1874	1874	1874	1874	6
351	20240115	134200	347658442	1874	1875	1875	1874	1444
352	20240115	134100	344951885	1875	1879	1879	1875	520
353	20240115	134000	343976805	1879	1879	1879	1879	30
354	20240115	133900	343920435	1879	1879	1879	1879	1064
355	20240115	133800	341921179	1874	1874	1874	1874	29
356	20240115	133700	341866833	1875	1876	1876	1875	3164
357	20240115	133600	335932083	1877	1877	1877	1877	1
358	20240115	133500	335930206	1877	1877	1877	1877	401
359	20240115	133400	335177529	1877	1877	1877	1877	3
360	20240115	133300	335171898	1880	1880	1880	1880	1
361	20240115	133200	335170018	1876	1876	1876	1876	0
362	20240115	133100	335170018	1876	1877	1877	1876	235
363	20240115	133000	334729157	1878	1878	1878	1878	1
364	20240115	132900	334727279	1875	1875	1875	1875	24
365	20240115	132800	334682279	1882	1882	1882	1882	46
366	20240115	132700	334595707	1882	1882	1882	1882	0
367	20240115	132600	334595707	1882	1882	1882	1882	266
368	20240115	132500	334095095	1882	1882	1882	1882	82
369	20240115	132400	333940771	1876	1876	1876	1876	322
370	20240115	132300	333336699	1877	1877	1877	1877	1009
371	20240115	132200	331442806	1876	1876	1876	1876	765
372	20240115	132100	330007666	1876	1875	1876	1875	160
373	20240115	132000	329707566	1876	1876	1876	1876	145
374	20240115	131900	329435546	1876	1876	1876	1876	4
375	20240115	131800	329428042	1876	1876	1876	1876	300
376	20240115	131700	328865242	1874	1874	1874	1874	100
377	20240115	131600	328677842	1876	1876	1876	1876	24
378	20240115	131500	328632818	1876	1876	1876	1876	0
379	20240115	131400	328632818	1876	1875	1876	1875	382
380	20240115	131300	327916513	1876	1876	1876	1876	10
381	20240115	131200	327897753	1876	1875	1876	1875	1239
382	20240115	131100	325574588	1876	1877	1877	1876	831
383	20240115	131000	324015629	1883	1883	1883	1883	40
384	20240115	130900	323940309	1879	1879	1879	1879	1765
385	20240115	130800	320623874	1879	1879	1879	1879	5
386	20240115	130700	320614479	1876	1877	1877	1876	45
387	20240115	130600	320530058	1879	1879	1879	1879	1
388	20240115	130500	320528179	1879	1879	1879	1879	1
389	20240115	130400	320526300	1876	1876	1876	1876	0
390	20240115	130300	320526300	1876	1876	1876	1876	0
391	20240115	130200	320526300	1876	1879	1879	1876	111
392	20240115	130100	320317764	1879	1879	1879	1879	56
393	20240115	130000	320212540	1879	1876	1879	1876	1443
394	20240115	125900	317505307	1876	1876	1876	1876	8
395	20240115	125800	317490299	1876	1876	1876	1876	2
396	20240115	125700	317486547	1876	1876	1876	1876	647
397	20240115	125600	316272775	1876	1876	1876	1876	20
398	20240115	125500	316235255	1876	1876	1876	1876	0
399	20240115	125400	316235255	1876	1876	1876	1876	297
400	20240115	125300	315678083	1876	1878	1878	1876	1494
401	20240115	125200	312874239	1879	1880	1880	1879	17
402	20240115	125100	312842294	1880	1880	1880	1880	0
403	20240115	125000	312842294	1880	1878	1880	1878	744
404	20240115	124900	311445042	1880	1880	1880	1880	0
405	20240115	124800	311445042	1880	1879	1880	1879	347
406	20240115	124700	310792979	1879	1879	1879	1879	0
407	20240115	124600	310792979	1879	1879	1879	1879	55
408	20240115	124500	310689634	1878	1878	1878	1878	4107
409	20240115	124400	302976688	1878	1878	1878	1878	10
410	20240115	124300	302957908	1878	1878	1878	1878	1737
411	20240115	124200	299695822	1878	1878	1878	1878	10
412	20240115	124100	299677042	1878	1877	1878	1877	71
413	20240115	124000	299543705	1878	1878	1878	1878	20
414	20240115	123900	299506145	1877	1877	1877	1877	890
415	20240115	123800	297835615	1878	1878	1878	1878	0
416	20240115	123700	297835615	1878	1878	1878	1878	19
417	20240115	123600	297799933	1878	1878	1878	1878	400
418	20240115	123500	297048733	1878	1879	1879	1878	2196
419	20240115	123400	292924255	1879	1880	1880	1879	3030
420	20240115	123300	287229330	1881	1881	1881	1881	0
421	20240115	123200	287229330	1881	1881	1881	1881	0
422	20240115	123100	287229330	1881	1883	1883	1881	60
423	20240115	123000	287116370	1883	1883	1883	1883	76
424	20240115	122900	286973262	1883	1883	1883	1883	0
425	20240115	122800	286973262	1883	1883	1883	1883	184
426	20240115	122700	286626790	1880	1880	1880	1880	0
427	20240115	122600	286626790	1880	1881	1881	1880	15
428	20240115	122500	286598580	1880	1880	1880	1880	0
429	20240115	122400	286598580	1880	1880	1880	1880	325
430	20240115	122300	285987580	1880	1880	1880	1880	575
431	20240115	122200	284906580	1880	1880	1880	1880	0
432	20240115	122100	284906580	1880	1880	1880	1880	6
433	20240115	122000	284895300	1883	1883	1883	1883	0
434	20240115	121900	284895300	1883	1882	1883	1880	336
435	20240115	121800	284263613	1881	1881	1881	1881	339
436	20240115	121700	283625954	1881	1882	1882	1881	30
437	20240115	121600	283569514	1881	1881	1881	1881	0
438	20240115	121500	283569514	1881	1883	1883	1881	601
439	20240115	121400	282438976	1883	1883	1883	1883	11
440	20240115	121300	282418263	1882	1882	1882	1882	1
441	20240115	121200	282416381	1881	1883	1883	1881	420
442	20240115	121100	281626138	1884	1884	1884	1884	0
443	20240115	121000	281626138	1884	1884	1884	1884	0
444	20240115	120900	281626138	1884	1884	1884	1884	10
445	20240115	120800	281607298	1883	1883	1883	1883	5
446	20240115	120700	281597883	1883	1883	1883	1883	3
447	20240115	120600	281592234	1883	1883	1883	1883	40
448	20240115	120500	281516914	1882	1883	1883	1882	48
449	20240115	120400	281426577	1883	1881	1883	1881	2
450	20240115	120300	281422813	1884	1884	1884	1884	0
451	20240115	120200	281422813	1884	1884	1884	1884	0
452	20240115	120100	281422813	1884	1884	1884	1884	35
453	20240115	120000	281356873	1884	1881	1884	1881	305
454	20240115	115900	280782418	1884	1884	1884	1884	0
455	20240115	115800	280782418	1884	1884	1884	1884	5
456	20240115	115700	280772998	1881	1881	1881	1881	171
457	20240115	115600	280451347	1880	1880	1880	1880	0
458	20240115	115500	280451347	1880	1880	1880	1880	0
459	20240115	115400	280451347	1880	1884	1884	1880	2767
460	20240115	115300	275246990	1885	1885	1885	1885	27
461	20240115	115200	275196095	1885	1885	1885	1885	316
462	20240115	115100	274600435	1885	1885	1885	1885	455
463	20240115	115000	273742760	1881	1881	1881	1881	2
464	20240115	114900	273738998	1881	1881	1881	1881	220
465	20240115	114800	273325178	1880	1880	1880	1880	0
466	20240115	114700	273325178	1880	1881	1881	1880	1154
467	20240115	114600	271155425	1881	1881	1881	1881	0
468	20240115	114500	271155425	1881	1881	1881	1881	52
469	20240115	114400	271057613	1881	1881	1881	1881	609
470	20240115	114300	269912084	1882	1882	1882	1882	56
471	20240115	114200	269806692	1881	1882	1882	1881	27
472	20240115	114100	269755900	1882	1882	1882	1882	70
473	20240115	114000	269624160	1881	1881	1881	1881	0
474	20240115	113900	269624160	1881	1881	1881	1881	800
475	20240115	113800	268119360	1880	1880	1880	1880	0
476	20240115	113700	268119360	1880	1881	1881	1880	8
477	20240115	113600	268104319	1880	1880	1880	1880	853
478	20240115	113500	266500679	1880	1880	1880	1880	0
479	20240115	113400	266500679	1880	1888	1888	1880	16128
480	20240115	113300	236122210	1887	1887	1887	1887	0
481	20240115	113200	236122210	1887	1887	1887	1887	15
482	20240115	113100	236093905	1888	1888	1888	1888	0
483	20240115	113000	236093905	1888	1888	1888	1888	1
484	20240115	112900	236092017	1886	1886	1886	1886	0
485	20240115	112800	236092017	1886	1886	1886	1886	0
486	20240115	112700	236092017	1886	1887	1887	1886	168
487	20240115	112600	235775003	1886	1886	1886	1886	178
488	20240115	112500	235439295	1887	1887	1887	1887	32
489	20240115	112400	235378911	1888	1888	1888	1888	27
490	20240115	112300	235327935	1888	1887	1888	1887	34
491	20240115	112200	235263757	1887	1887	1887	1887	26
492	20240115	112100	235214695	1887	1887	1887	1887	0
493	20240115	112000	235214695	1887	1887	1887	1887	150
494	20240115	111900	234931645	1887	1888	1888	1887	850
495	20240115	111800	233327685	1890	1890	1890	1890	0
496	20240115	111700	233327685	1890	1890	1890	1890	1
497	20240115	111600	233325795	1887	1887	1887	1887	5
498	20240115	111500	233316360	1886	1889	1889	1886	2176
499	20240115	111400	229208614	1889	1889	1889	1889	1
500	20240115	111300	229206725	1889	1889	1889	1889	0
501	20240115	111200	229206725	1889	1889	1889	1889	1
502	20240115	111100	229204836	1890	1890	1890	1890	0
503	20240115	111000	229204836	1890	1890	1890	1890	1
504	20240115	110900	229202946	1889	1889	1889	1889	351
505	20240115	110800	228539907	1889	1889	1889	1889	100
506	20240115	110700	228351007	1889	1889	1889	1889	1
507	20240115	110600	228349118	1889	1889	1889	1889	1
508	20240115	110500	228347229	1887	1887	1887	1887	654
509	20240115	110400	227113131	1887	1888	1888	1887	1001
510	20240115	110300	225224201	1888	1888	1888	1888	277
511	20240115	110200	224701225	1887	1888	1888	1887	521
512	20240115	110100	223718097	1888	1889	1889	1888	717
513	20240115	110000	222364324	1889	1889	1889	1889	168
514	20240115	105900	222046972	1889	1889	1889	1889	0
515	20240115	105800	222046972	1889	1889	1889	1889	483
516	20240115	105700	221134585	1889	1888	1889	1888	118
517	20240115	105600	220911699	1887	1887	1887	1887	18
518	20240115	105500	220877733	1888	1888	1888	1888	425
519	20240115	105400	220075333	1889	1889	1889	1889	300
520	20240115	105300	219508633	1889	1889	1889	1889	40
521	20240115	105200	219433073	1888	1888	1888	1888	0
522	20240115	105100	219433073	1888	1888	1888	1888	0
523	20240115	105000	219433073	1888	1889	1889	1888	23
524	20240115	104900	219389632	1887	1887	1887	1887	0
525	20240115	104800	219389632	1887	1887	1887	1887	0
526	20240115	104700	219389632	1887	1887	1887	1887	336
527	20240115	104600	218755600	1888	1888	1888	1888	152
528	20240115	104500	218468624	1888	1888	1888	1888	0
529	20240115	104400	218468624	1888	1888	1888	1888	0
530	20240115	104300	218468624	1888	1889	1889	1888	1602
531	20240115	104200	215443748	1889	1888	1889	1888	106
532	20240115	104100	215243515	1887	1887	1887	1887	0
533	20240115	104000	215243515	1887	1887	1887	1887	0
534	20240115	103900	215243515	1887	1888	1888	1887	195
535	20240115	103800	214875451	1888	1888	1888	1888	1000
536	20240115	103700	212987451	1888	1888	1888	1888	0
537	20240115	103600	212987451	1888	1889	1889	1888	135
538	20240115	103500	212732516	1889	1889	1889	1889	52
539	20240115	103400	212634288	1892	1889	1892	1888	1008
540	20240115	103300	210730827	1892	1892	1892	1892	0
541	20240115	103200	210730827	1892	1892	1892	1889	81
542	20240115	103100	210577772	1889	1892	1892	1889	7301
543	20240115	103000	196773795	1892	1893	1893	1892	1519
544	20240115	102900	193898398	1893	1894	1898	1893	2070
545	20240115	102800	189978283	1900	1900	1900	1900	1
546	20240115	102700	189976383	1900	1894	1900	1894	2
547	20240115	102600	189972589	1894	1894	1894	1894	1
548	20240115	102500	189970695	1894	1894	1894	1894	0
549	20240115	102400	189970695	1894	1894	1894	1894	376
550	20240115	102300	189258551	1894	1894	1900	1894	912
551	20240115	102200	187531163	1894	1895	1895	1894	334
552	20240115	102100	186898547	1899	1899	1899	1899	0
553	20240115	102000	186898547	1899	1899	1899	1899	15
554	20240115	101900	186870062	1894	1894	1894	1894	0
555	20240115	101800	186870062	1894	1894	1894	1894	0
556	20240115	101700	186870062	1894	1894	1894	1894	105
557	20240115	101600	186671192	1894	1896	1896	1894	1693
558	20240115	101500	183462395	1896	1897	1897	1896	550
559	20240115	101400	182419590	1896	1896	1896	1896	0
560	20240115	101300	182419590	1896	1896	1896	1896	350
561	20240115	101200	181755990	1902	1902	1902	1902	20
562	20240115	101100	181717950	1902	1902	1902	1902	50
563	20240115	101000	181622850	1903	1902	1903	1902	2
564	20240115	100900	181619045	1896	1896	1896	1896	0
565	20240115	100800	181619045	1896	1896	1903	1896	203
566	20240115	100700	181234134	1895	1895	1903	1895	18201
567	20240115	100600	146738891	1895	1895	1895	1894	1473
568	20240115	100500	143948376	1899	1895	1899	1895	102
569	20240115	100400	143754686	1895	1895	1895	1895	560
570	20240115	100300	142693486	1899	1899	1899	1899	3
571	20240115	100200	142687789	1899	1896	1899	1895	2689
572	20240115	100100	137589970	1897	1899	1899	1896	1018
573	20240115	100000	135659128	1898	1898	1898	1898	210
574	20240115	095900	135260548	1899	1899	1899	1899	105
575	20240115	095800	135061153	1900	1902	1902	1900	76
576	20240115	095700	134916743	1903	1903	1903	1903	2
577	20240115	095600	134912937	1903	1903	1903	1903	2
578	20240115	095500	134909131	1899	1900	1903	1899	101
579	20240115	095400	134717242	1900	1900	1900	1900	100
580	20240115	095300	134527242	1904	1899	1904	1897	848
581	20240115	095200	132915441	1900	1901	1901	1900	1063
582	20240115	095100	130895709	1904	1904	1904	1904	22
583	20240115	095000	130853821	1904	1904	1904	1904	0
584	20240115	094900	130853821	1904	1905	1905	1904	2
585	20240115	094800	130850012	1899	1899	1899	1899	0
586	20240115	094700	130850012	1899	1900	1900	1899	34
587	20240115	094600	130785434	1901	1901	1901	1901	181
588	20240115	094500	130441353	1901	1901	1901	1901	40
589	20240115	094400	130365313	1907	1907	1907	1901	81
590	20240115	094300	130211201	1907	1901	1907	1901	332
591	20240115	094200	129578460	1905	1905	1905	1894	2054
592	20240115	094100	125679585	1905	1905	1905	1905	635
593	20240115	094000	124469910	1905	1903	1905	1903	54
594	20240115	093900	124367060	1903	1903	1903	1903	50
595	20240115	093800	124271910	1903	1903	1903	1903	30
596	20240115	093700	124214820	1904	1904	1904	1904	125
597	20240115	093600	123976820	1904	1894	1904	1894	2784
598	20240115	093500	118686874	1894	1894	1894	1894	0
599	20240115	093400	118686874	1894	1894	1894	1894	755
600	20240115	093300	117256904	1894	1894	1894	1894	70
601	20240115	093200	117124324	1894	1894	1894	1894	332
602	20240115	093100	116495516	1894	1895	1895	1894	60
603	20240115	093000	116381826	1894	1896	1896	1894	632
604	20240115	092900	115184145	1895	1897	1897	1895	650
605	20240115	092800	113951101	1897	1897	1897	1895	177
606	20240115	092700	113615516	1897	1897	1897	1897	120
607	20240115	092600	113387876	1897	1899	1899	1897	743
608	20240115	092500	111978343	1897	1899	1899	1897	32
609	20240115	092400	111917625	1898	1900	1900	1897	1201
610	20240115	092300	109638317	1908	1908	1908	1908	12
611	20240115	092200	109615421	1908	1908	1908	1908	10
612	20240115	092100	109596341	1910	1910	1910	1910	1
613	20240115	092000	109594431	1907	1907	1910	1907	4443
614	20240115	091900	101116726	1908	1908	1909	1908	328
615	20240115	091800	100490648	1909	1902	1909	1902	35
616	20240115	091700	100423944	1901	1900	1901	1900	1481
617	20240115	091600	97609563	1895	1895	1895	1895	0
618	20240115	091500	97609563	1895	1901	1901	1895	2007
619	20240115	091400	93805516	1901	1901	1901	1900	243
620	20240115	091300	93343583	1901	1895	1901	1895	994
621	20240115	091200	91459854	1895	1895	1896	1895	63
622	20240115	091100	91340467	1881	1890	1890	1881	1538
623	20240115	091000	88433665	1887	1884	1887	1880	2072
624	20240115	090900	84531811	1884	1880	1885	1880	741
625	20240115	090800	83137748	1881	1873	1881	1873	110
626	20240115	090700	82930918	1881	1881	1881	1872	1644
627	20240115	090600	79849591	1881	1876	1881	1871	1803
628	20240115	090500	76471737	1876	1885	1885	1876	1299
629	20240115	090400	74032532	1885	1879	1885	1877	965
630	20240115	090300	72217369	1880	1883	1884	1880	2405
631	20240115	090200	67689387	1884	1887	1887	1882	5077
632	20240115	090100	58127147	1887	1911	1911	1860	23252
633	20240115	090000	14082723	1924	1910	1924	1910	7372