KissMeData/048550/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192800	316348093	1879	1879	1879	1879	14554
3	20231213	192700	316348093	1879	1879	1879	1879	0
4	20231213	192600	316348093	1879	1879	1879	1879	0
5	20231213	192500	316348093	1879	1879	1879	1879	0
6	20231213	192400	316348093	1879	1879	1879	1879	0
7	20231213	192300	316348093	1879	1879	1879	1879	0
8	20231213	192200	316348093	1879	1879	1879	1879	0
9	20231213	192100	316348093	1879	1879	1879	1879	0
10	20231213	192000	316348093	1879	1879	1879	1879	0
11	20231213	191900	316348093	1879	1879	1879	1879	0
12	20231213	191800	316348093	1879	1879	1879	1879	0
13	20231213	191700	316348093	1879	1879	1879	1879	0
14	20231213	191600	316348093	1879	1879	1879	1879	0
15	20231213	191500	316348093	1879	1879	1879	1879	0
16	20231213	191400	316348093	1879	1879	1879	1879	0
17	20231213	191300	316348093	1879	1879	1879	1879	0
18	20231213	191200	316348093	1879	1879	1879	1879	0
19	20231213	191100	316348093	1879	1879	1879	1879	0
20	20231213	191000	316348093	1879	1879	1879	1879	0
21	20231213	190900	316348093	1879	1879	1879	1879	0
22	20231213	190800	316348093	1879	1879	1879	1879	0
23	20231213	190700	316348093	1879	1879	1879	1879	0
24	20231213	190600	316348093	1879	1879	1879	1879	0
25	20231213	190500	316348093	1879	1879	1879	1879	0
26	20231213	190400	316348093	1879	1879	1879	1879	0
27	20231213	190300	316348093	1879	1879	1879	1879	0
28	20231213	190200	316348093	1879	1879	1879	1879	0
29	20231213	190100	316348093	1879	1879	1879	1879	0
30	20231213	190000	316348093	1879	1879	1879	1879	0
31	20231213	185900	316348093	1879	1879	1879	1879	0
32	20231213	185800	316348093	1879	1879	1879	1879	14554
33	20231213	185700	316348093	1879	1879	1879	1879	0
34	20231213	185600	316348093	1879	1879	1879	1879	0
35	20231213	185500	316348093	1879	1879	1879	1879	0
36	20231213	185400	316348093	1879	1879	1879	1879	0
37	20231213	185300	316348093	1879	1879	1879	1879	0
38	20231213	185200	316348093	1879	1879	1879	1879	0
39	20231213	185100	316348093	1879	1879	1879	1879	0
40	20231213	185000	316348093	1879	1879	1879	1879	0
41	20231213	184900	316348093	1879	1879	1879	1879	0
42	20231213	184800	316348093	1879	1879	1879	1879	0
43	20231213	184700	316348093	1879	1879	1879	1879	0
44	20231213	184600	316348093	1879	1879	1879	1879	0
45	20231213	184500	316348093	1879	1879	1879	1879	0
46	20231213	184400	316348093	1879	1879	1879	1879	0
47	20231213	184300	316348093	1879	1879	1879	1879	0
48	20231213	184200	316348093	1879	1879	1879	1879	0
49	20231213	184100	316348093	1879	1879	1879	1879	0
50	20231213	184000	316348093	1879	1879	1879	1879	0
51	20231213	183900	316348093	1879	1879	1879	1879	0
52	20231213	183800	316348093	1879	1879	1879	1879	0
53	20231213	183700	316348093	1879	1879	1879	1879	0
54	20231213	183600	316348093	1879	1879	1879	1879	0
55	20231213	183500	316348093	1879	1879	1879	1879	0
56	20231213	183400	316348093	1879	1879	1879	1879	0
57	20231213	183300	316348093	1879	1879	1879	1879	0
58	20231213	183200	316348093	1879	1879	1879	1879	0
59	20231213	183100	316348093	1879	1879	1879	1879	0
60	20231213	183000	316348093	1879	1879	1879	1879	0
61	20231213	182900	316348093	1879	1879	1879	1879	0
62	20231213	182800	316348093	1879	1879	1879	1879	14554
63	20231213	182700	316348093	1879	1879	1879	1879	0
64	20231213	182600	316348093	1879	1879	1879	1879	0
65	20231213	182500	316348093	1879	1879	1879	1879	0
66	20231213	182400	316348093	1879	1879	1879	1879	0
67	20231213	182300	316348093	1879	1879	1879	1879	0
68	20231213	182200	316348093	1879	1879	1879	1879	0
69	20231213	182100	316348093	1879	1879	1879	1879	0
70	20231213	182000	316348093	1879	1879	1879	1879	0
71	20231213	181900	316348093	1879	1879	1879	1879	0
72	20231213	181800	316348093	1879	1879	1879	1879	0
73	20231213	181700	316348093	1879	1879	1879	1879	0
74	20231213	181600	316348093	1879	1879	1879	1879	0
75	20231213	181500	316348093	1879	1879	1879	1879	0
76	20231213	181400	316348093	1879	1879	1879	1879	0
77	20231213	181300	316348093	1879	1879	1879	1879	0
78	20231213	181200	316348093	1879	1879	1879	1879	0
79	20231213	181100	316348093	1879	1879	1879	1879	0
80	20231213	181000	316348093	1879	1879	1879	1879	0
81	20231213	180900	316348093	1879	1879	1879	1879	0
82	20231213	180800	316348093	1879	1879	1879	1879	0
83	20231213	180700	316348093	1879	1879	1879	1879	0
84	20231213	180600	316348093	1879	1879	1879	1879	0
85	20231213	180500	316348093	1879	1879	1879	1879	0
86	20231213	180400	316348093	1879	1879	1879	1879	0
87	20231213	180300	316348093	1879	1879	1879	1879	0
88	20231213	180200	316348093	1879	1879	1879	1879	0
89	20231213	180100	316348093	1879	1879	1879	1879	0
90	20231213	180000	316348093	1879	1879	1879	1879	0
91	20231213	175900	316348093	1879	1879	1879	1879	0
92	20231213	175800	316348093	1879	1879	1879	1879	14554
93	20231213	175700	316348093	1879	1879	1879	1879	0
94	20231213	175600	316348093	1879	1879	1879	1879	0
95	20231213	175500	316348093	1879	1879	1879	1879	0
96	20231213	175400	316348093	1879	1879	1879	1879	0
97	20231213	175300	316348093	1879	1879	1879	1879	0
98	20231213	175200	316348093	1879	1879	1879	1879	0
99	20231213	175100	316348093	1879	1879	1879	1879	0
100	20231213	175000	316348093	1879	1879	1879	1879	0
101	20231213	174900	316348093	1879	1879	1879	1879	0
102	20231213	174800	316348093	1879	1879	1879	1879	0
103	20231213	174700	316348093	1879	1879	1879	1879	0
104	20231213	174600	316348093	1879	1879	1879	1879	0
105	20231213	174500	316348093	1879	1879	1879	1879	0
106	20231213	174400	316348093	1879	1879	1879	1879	0
107	20231213	174300	316348093	1879	1879	1879	1879	0
108	20231213	174200	316348093	1879	1879	1879	1879	0
109	20231213	174100	316348093	1879	1879	1879	1879	0
110	20231213	174000	316348093	1879	1879	1879	1879	0
111	20231213	173900	316348093	1879	1879	1879	1879	0
112	20231213	173800	316348093	1879	1879	1879	1879	0
113	20231213	173700	316348093	1879	1879	1879	1879	0
114	20231213	173600	316348093	1879	1879	1879	1879	0
115	20231213	173500	316348093	1879	1879	1879	1879	0
116	20231213	173400	316348093	1879	1879	1879	1879	0
117	20231213	173300	316348093	1879	1879	1879	1879	0
118	20231213	173200	316348093	1879	1879	1879	1879	0
119	20231213	173100	316348093	1879	1879	1879	1879	0
120	20231213	173000	316348093	1879	1879	1879	1879	0
121	20231213	172900	316348093	1879	1879	1879	1879	0
122	20231213	172800	316348093	1879	1879	1879	1879	14554
123	20231213	172700	316348093	1879	1879	1879	1879	0
124	20231213	172600	316348093	1879	1879	1879	1879	0
125	20231213	172500	316348093	1879	1879	1879	1879	0
126	20231213	172400	316348093	1879	1879	1879	1879	0
127	20231213	172300	316348093	1879	1879	1879	1879	0
128	20231213	172200	316348093	1879	1879	1879	1879	0
129	20231213	172100	316348093	1879	1879	1879	1879	0
130	20231213	172000	316348093	1879	1879	1879	1879	0
131	20231213	171900	316348093	1879	1879	1879	1879	0
132	20231213	171800	316348093	1879	1879	1879	1879	0
133	20231213	171700	316348093	1879	1879	1879	1879	0
134	20231213	171600	316348093	1879	1879	1879	1879	0
135	20231213	171500	316348093	1879	1879	1879	1879	0
136	20231213	171400	316348093	1879	1879	1879	1879	0
137	20231213	171300	316348093	1879	1879	1879	1879	0
138	20231213	171200	316348093	1879	1879	1879	1879	0
139	20231213	171100	316348093	1879	1879	1879	1879	0
140	20231213	171000	316348093	1879	1879	1879	1879	0
141	20231213	170900	316348093	1879	1879	1879	1879	0
142	20231213	170800	316348093	1879	1879	1879	1879	0
143	20231213	170700	316348093	1879	1879	1879	1879	0
144	20231213	170600	316348093	1879	1879	1879	1879	0
145	20231213	170500	316348093	1879	1879	1879	1879	0
146	20231213	170400	316348093	1879	1879	1879	1879	0
147	20231213	170300	316348093	1879	1879	1879	1879	0
148	20231213	170200	316348093	1879	1879	1879	1879	0
149	20231213	170100	316348093	1879	1879	1879	1879	0
150	20231213	170000	316348093	1879	1879	1879	1879	0
151	20231213	165900	316348093	1879	1879	1879	1879	0
152	20231213	165800	316348093	1879	1879	1879	1879	14554
153	20231213	165700	316348093	1879	1879	1879	1879	0
154	20231213	165600	316348093	1879	1879	1879	1879	0
155	20231213	165500	316348093	1879	1879	1879	1879	0
156	20231213	165400	316348093	1879	1879	1879	1879	0
157	20231213	165300	316348093	1879	1879	1879	1879	0
158	20231213	165200	316348093	1879	1879	1879	1879	0
159	20231213	165100	316348093	1879	1879	1879	1879	0
160	20231213	165000	316348093	1879	1879	1879	1879	0
161	20231213	164900	316348093	1879	1879	1879	1879	0
162	20231213	164800	316348093	1879	1879	1879	1879	0
163	20231213	164700	316348093	1879	1879	1879	1879	0
164	20231213	164600	316348093	1879	1879	1879	1879	0
165	20231213	164500	316348093	1879	1879	1879	1879	0
166	20231213	164400	316348093	1879	1879	1879	1879	0
167	20231213	164300	316348093	1879	1879	1879	1879	0
168	20231213	164200	316348093	1879	1879	1879	1879	0
169	20231213	164100	316348093	1879	1879	1879	1879	0
170	20231213	164000	316348093	1879	1879	1879	1879	0
171	20231213	163900	316348093	1879	1879	1879	1879	0
172	20231213	163800	316348093	1879	1879	1879	1879	0
173	20231213	163700	316348093	1879	1879	1879	1879	0
174	20231213	163600	316348093	1879	1879	1879	1879	0
175	20231213	163500	316348093	1879	1879	1879	1879	0
176	20231213	163400	316348093	1879	1879	1879	1879	0
177	20231213	163300	316348093	1879	1879	1879	1879	0
178	20231213	163200	316348093	1879	1879	1879	1879	0
179	20231213	163100	316348093	1879	1879	1879	1879	0
180	20231213	163000	316348093	1879	1879	1879	1879	0
181	20231213	162900	316348093	1879	1879	1879	1879	0
182	20231213	162800	316348093	1879	1879	1879	1879	14554
183	20231213	162700	316348093	1879	1879	1879	1879	0
184	20231213	162600	316348093	1879	1879	1879	1879	0
185	20231213	162500	316348093	1879	1879	1879	1879	0
186	20231213	162400	316348093	1879	1879	1879	1879	0
187	20231213	162300	316348093	1879	1879	1879	1879	0
188	20231213	162200	316348093	1879	1879	1879	1879	0
189	20231213	162100	316348093	1879	1879	1879	1879	0
190	20231213	162000	316348093	1879	1879	1879	1879	0
191	20231213	161900	316348093	1879	1879	1879	1879	0
192	20231213	161800	316348093	1879	1879	1879	1879	0
193	20231213	161700	316348093	1879	1879	1879	1879	0
194	20231213	161600	316348093	1879	1879	1879	1879	0
195	20231213	161500	316348093	1879	1879	1879	1879	0
196	20231213	161400	316348093	1879	1879	1879	1879	0
197	20231213	161300	316348093	1879	1879	1879	1879	0
198	20231213	161200	316348093	1879	1879	1879	1879	0
199	20231213	161100	316348093	1879	1879	1879	1879	0
200	20231213	161000	316348093	1879	1879	1879	1879	0
201	20231213	160900	316348093	1879	1879	1879	1879	0
202	20231213	160800	316348093	1879	1879	1879	1879	0
203	20231213	160700	316348093	1879	1879	1879	1879	0
204	20231213	160600	316348093	1879	1879	1879	1879	0
205	20231213	160500	316348093	1879	1879	1879	1879	0
206	20231213	160400	316348093	1879	1879	1879	1879	0
207	20231213	160300	316348093	1879	1879	1879	1879	0
208	20231213	160200	316348093	1879	1879	1879	1879	0
209	20231213	160100	316348093	1879	1879	1879	1879	0
210	20231213	160000	316348093	1879	1879	1879	1879	0
211	20231213	155900	316348093	1879	1879	1879	1879	0
212	20231213	155800	316348093	1879	1879	1879	1879	14554
213	20231213	155700	316348093	1879	1879	1879	1879	0
214	20231213	155600	316348093	1879	1879	1879	1879	0
215	20231213	155500	316348093	1879	1879	1879	1879	0
216	20231213	155400	316348093	1879	1879	1879	1879	0
217	20231213	155300	316348093	1879	1879	1879	1879	0
218	20231213	155200	316348093	1879	1879	1879	1879	0
219	20231213	155100	316348093	1879	1879	1879	1879	0
220	20231213	155000	316348093	1879	1879	1879	1879	0
221	20231213	154900	316348093	1879	1879	1879	1879	0
222	20231213	154800	316348093	1879	1879	1879	1879	0
223	20231213	154700	316348093	1879	1879	1879	1879	0
224	20231213	154600	316348093	1879	1879	1879	1879	0
225	20231213	154500	316348093	1879	1879	1879	1879	0
226	20231213	154400	316348093	1879	1879	1879	1879	0
227	20231213	154300	316348093	1879	1879	1879	1879	0
228	20231213	154200	316348093	1879	1879	1879	1879	0
229	20231213	154100	316348093	1879	1879	1879	1879	0
230	20231213	154000	316348093	1879	1879	1879	1879	0
231	20231213	153900	316348093	1879	1879	1879	1879	0
232	20231213	153800	316348093	1879	1879	1879	1879	0
233	20231213	153700	316348093	1879	1879	1879	1879	0
234	20231213	153600	316348093	1879	1879	1879	1879	0
235	20231213	153500	316348093	1879	1879	1879	1879	0
236	20231213	153400	316348093	1879	1879	1879	1879	0
237	20231213	153300	316348093	1879	1879	1879	1879	0
238	20231213	153200	316348093	1879	1879	1879	1879	0
239	20231213	153100	316348093	1879	1879	1879	1879	0
240	20231213	153000	316348093	1879	1879	1879	1879	14554
241	20231213	152900	289001127	1880	1880	1880	1880	0
242	20231213	152800	289001127	1880	1880	1880	1880	0
243	20231213	152700	289001127	1880	1880	1880	1880	0
244	20231213	152600	289001127	1880	1880	1880	1880	0
245	20231213	152500	289001127	1880	1880	1880	1880	0
246	20231213	152400	289001127	1880	1880	1880	1880	0
247	20231213	152300	289001127	1880	1880	1880	1880	0
248	20231213	152200	289001127	1880	1880	1880	1880	0
249	20231213	152100	289001127	1880	1880	1880	1880	0
250	20231213	152000	289001127	1880	1880	1880	1880	0
251	20231213	151900	289001127	1880	1882	1882	1879	4541
252	20231213	151800	280464384	1882	1882	1882	1882	197
253	20231213	151700	280093630	1882	1881	1882	1881	373
254	20231213	151600	279392015	1882	1882	1882	1882	0
255	20231213	151500	279392015	1882	1882	1882	1882	55
256	20231213	151400	279288505	1882	1881	1882	1881	110
257	20231213	151300	279081495	1880	1880	1880	1880	0
258	20231213	151200	279081495	1880	1884	1884	1880	1453
259	20231213	151100	276348725	1881	1882	1882	1881	2130
260	20231213	151000	272341695	1881	1881	1881	1881	0
261	20231213	150900	272341695	1881	1881	1881	1881	0
262	20231213	150800	272341695	1881	1881	1881	1881	201
263	20231213	150700	271963614	1881	1882	1882	1881	600
264	20231213	150600	270834723	1882	1882	1882	1882	25
265	20231213	150500	270787673	1882	1882	1882	1882	0
266	20231213	150400	270787673	1882	1882	1882	1882	13
267	20231213	150300	270763207	1882	1882	1882	1882	1
268	20231213	150200	270761325	1884	1884	1884	1884	0
269	20231213	150100	270761325	1884	1884	1884	1884	1
270	20231213	150000	270759441	1881	1881	1881	1881	0
271	20231213	145900	270759441	1881	1881	1881	1881	0
272	20231213	145800	270759441	1881	1881	1881	1881	0
273	20231213	145700	270759441	1881	1883	1883	1881	1688
274	20231213	145600	267582652	1883	1883	1883	1883	0
275	20231213	145500	267582652	1883	1883	1883	1883	0
276	20231213	145400	267582652	1883	1883	1883	1883	749
277	20231213	145300	266172285	1885	1885	1885	1885	0
278	20231213	145200	266172285	1885	1885	1885	1885	20
279	20231213	145100	266134585	1884	1885	1885	1884	80
280	20231213	145000	265983842	1883	1884	1884	1883	900
281	20231213	144900	264288442	1887	1887	1887	1887	0
282	20231213	144800	264288442	1887	1887	1887	1887	0
283	20231213	144700	264288442	1887	1887	1887	1887	0
284	20231213	144600	264288442	1887	1887	1887	1887	0
285	20231213	144500	264288442	1887	1887	1887	1887	0
286	20231213	144400	264288442	1887	1887	1887	1887	0
287	20231213	144300	264288442	1887	1887	1887	1887	1
288	20231213	144200	264286555	1887	1887	1887	1887	0
289	20231213	144100	264286555	1887	1887	1887	1887	100
290	20231213	144000	264097855	1887	1887	1887	1887	0
291	20231213	143900	264097855	1887	1885	1887	1885	358
292	20231213	143800	263422611	1887	1887	1887	1887	20
293	20231213	143700	263384871	1887	1887	1887	1887	0
294	20231213	143600	263384871	1887	1886	1887	1886	101
295	20231213	143500	263194384	1887	1887	1887	1887	2
296	20231213	143400	263190610	1888	1888	1888	1888	0
297	20231213	143300	263190610	1888	1888	1888	1888	42
298	20231213	143200	263111314	1888	1888	1888	1888	95
299	20231213	143100	262931954	1882	1882	1882	1882	0
300	20231213	143000	262931954	1882	1882	1882	1882	0
301	20231213	142900	262931954	1882	1882	1882	1882	0
302	20231213	142800	262931954	1882	1882	1882	1882	0
303	20231213	142700	262931954	1882	1882	1882	1882	550
304	20231213	142600	261896854	1882	1882	1882	1882	30
305	20231213	142500	261840394	1882	1882	1882	1882	300
306	20231213	142400	261275794	1882	1885	1885	1882	1800
307	20231213	142300	257887160	1889	1889	1889	1889	3
308	20231213	142200	257881493	1889	1889	1889	1889	1
309	20231213	142100	257879604	1889	1889	1889	1889	17
310	20231213	142000	257847491	1888	1888	1888	1888	5
311	20231213	141900	257838051	1889	1889	1889	1889	0
312	20231213	141800	257838051	1889	1889	1889	1889	26
313	20231213	141700	257788937	1888	1888	1888	1888	0
314	20231213	141600	257788937	1888	1888	1888	1888	0
315	20231213	141500	257788937	1888	1883	1888	1882	1518
316	20231213	141400	254928049	1883	1883	1883	1883	209
317	20231213	141300	254534502	1888	1888	1888	1888	10
318	20231213	141200	254515622	1883	1883	1883	1883	0
319	20231213	141100	254515622	1883	1883	1883	1883	0
320	20231213	141000	254515622	1883	1883	1883	1883	107
321	20231213	140900	254314141	1882	1883	1883	1882	829
322	20231213	140800	252753159	1882	1882	1882	1882	0
323	20231213	140700	252753159	1882	1882	1882	1882	0
324	20231213	140600	252753159	1882	1882	1882	1882	0
325	20231213	140500	252753159	1882	1882	1882	1882	0
326	20231213	140400	252753159	1882	1882	1882	1882	0
327	20231213	140300	252753159	1882	1882	1882	1882	0
328	20231213	140200	252753159	1882	1882	1882	1882	0
329	20231213	140100	252753159	1882	1882	1882	1882	0
330	20231213	140000	252753159	1882	1882	1882	1882	0
331	20231213	135900	252753159	1882	1882	1882	1882	200
332	20231213	135800	252376759	1882	1882	1882	1882	0
333	20231213	135700	252376759	1882	1882	1882	1882	0
334	20231213	135600	252376759	1882	1882	1882	1882	10
335	20231213	135500	252357939	1882	1882	1882	1882	0
336	20231213	135400	252357939	1882	1882	1882	1882	1
337	20231213	135300	252356057	1881	1881	1881	1881	0
338	20231213	135200	252356057	1881	1881	1881	1881	0
339	20231213	135100	252356057	1881	1881	1881	1881	0
340	20231213	135000	252356057	1881	1881	1881	1881	0
341	20231213	134900	252356057	1881	1881	1881	1881	0
342	20231213	134800	252356057	1881	1881	1881	1881	0
343	20231213	134700	252356057	1881	1881	1881	1881	1
344	20231213	134600	252354176	1881	1887	1887	1881	6000
345	20231213	134500	241058039	1887	1887	1887	1887	542
346	20231213	134400	240035285	1887	1887	1887	1887	0
347	20231213	134300	240035285	1887	1887	1887	1887	673
348	20231213	134200	238765334	1882	1882	1882	1882	300
349	20231213	134100	238200734	1886	1886	1886	1886	800
350	20231213	134000	236691934	1882	1884	1885	1882	2083
351	20231213	133900	232765969	1882	1885	1885	1882	40
352	20231213	133800	232690680	1885	1885	1885	1885	500
353	20231213	133700	231748180	1885	1885	1885	1885	0
354	20231213	133600	231748180	1885	1883	1885	1883	667
355	20231213	133500	230491066	1881	1881	1881	1881	0
356	20231213	133400	230491066	1881	1882	1882	1881	2000
357	20231213	133300	226728294	1882	1882	1882	1882	0
358	20231213	133200	226728294	1882	1882	1882	1882	0
359	20231213	133100	226728294	1882	1882	1882	1882	8
360	20231213	133000	226713238	1882	1882	1882	1882	8
361	20231213	132900	226698182	1883	1882	1883	1882	222
362	20231213	132800	226280355	1882	1882	1882	1882	1
363	20231213	132700	226278473	1880	1880	1880	1880	0
364	20231213	132600	226278473	1880	1880	1880	1880	0
365	20231213	132500	226278473	1880	1880	1880	1880	24
366	20231213	132400	226233353	1882	1881	1882	1881	864
367	20231213	132300	224607369	1881	1880	1881	1880	98
368	20231213	132200	224423033	1880	1881	1881	1880	100
369	20231213	132100	224234991	1881	1881	1881	1881	0
370	20231213	132000	224234991	1881	1884	1884	1881	601
371	20231213	131900	223104507	1881	1881	1881	1881	50
372	20231213	131800	223010457	1881	1881	1881	1881	0
373	20231213	131700	223010457	1881	1881	1881	1881	50
374	20231213	131600	222916407	1880	1880	1880	1880	50
375	20231213	131500	222822407	1884	1880	1884	1880	361
376	20231213	131400	222143527	1880	1880	1880	1880	0
377	20231213	131300	222143527	1880	1882	1882	1880	310
378	20231213	131200	221560637	1881	1881	1881	1881	460
379	20231213	131100	220695377	1882	1882	1882	1882	206
380	20231213	131000	220307685	1882	1882	1882	1882	0
381	20231213	130900	220307685	1882	1882	1882	1882	0
382	20231213	130800	220307685	1882	1882	1882	1882	5
383	20231213	130700	220298275	1882	1882	1882	1882	0
384	20231213	130600	220298275	1882	1882	1882	1882	0
385	20231213	130500	220298275	1882	1882	1882	1882	0
386	20231213	130400	220298275	1882	1882	1882	1882	1098
387	20231213	130300	218231839	1884	1883	1884	1883	866
388	20231213	130200	216600745	1879	1879	1879	1879	40
389	20231213	130100	216525585	1880	1879	1880	1879	235
390	20231213	130000	216083786	1880	1880	1880	1880	276
391	20231213	125900	215564906	1880	1880	1880	1880	0
392	20231213	125800	215564906	1880	1880	1880	1880	0
393	20231213	125700	215564906	1880	1880	1880	1880	106
394	20231213	125600	215365626	1881	1880	1881	1880	137
395	20231213	125500	215108065	1881	1881	1881	1881	3
396	20231213	125400	215102422	1880	1880	1880	1880	0
397	20231213	125300	215102422	1880	1880	1880	1880	0
398	20231213	125200	215102422	1880	1880	1880	1880	32
399	20231213	125100	215042262	1880	1880	1880	1880	0
400	20231213	125000	215042262	1880	1882	1882	1880	637
401	20231213	124900	213844623	1883	1883	1883	1883	100
402	20231213	124800	213656323	1884	1884	1884	1884	35
403	20231213	124700	213590383	1883	1883	1883	1883	246
404	20231213	124600	213127165	1882	1882	1882	1882	2
405	20231213	124500	213123401	1883	1883	1883	1883	0
406	20231213	124400	213123401	1883	1883	1883	1883	0
407	20231213	124300	213123401	1883	1883	1883	1883	4
408	20231213	124200	213115869	1883	1883	1883	1883	5
409	20231213	124100	213106454	1883	1884	1884	1883	1230
410	20231213	124000	210790164	1884	1884	1884	1884	398
411	20231213	123900	210040332	1884	1884	1884	1884	0
412	20231213	123800	210040332	1884	1886	1886	1884	1000
413	20231213	123700	208156007	1885	1885	1885	1885	0
414	20231213	123600	208156007	1885	1885	1885	1885	0
415	20231213	123500	208156007	1885	1884	1885	1884	132
416	20231213	123400	207907191	1885	1885	1885	1885	20
417	20231213	123300	207869491	1884	1884	1884	1884	200
418	20231213	123200	207492691	1884	1884	1884	1884	500
419	20231213	123100	206550691	1885	1885	1885	1885	0
420	20231213	123000	206550691	1885	1885	1885	1885	3
421	20231213	122900	206545036	1885	1885	1885	1885	0
422	20231213	122800	206545036	1885	1885	1885	1885	150
423	20231213	122700	206262286	1884	1884	1884	1884	3
424	20231213	122600	206256634	1884	1884	1884	1884	5
425	20231213	122500	206247214	1885	1885	1885	1885	1
426	20231213	122400	206245329	1884	1884	1884	1884	101
427	20231213	122300	206055045	1883	1883	1883	1883	123
428	20231213	122200	205823436	1883	1880	1883	1880	2105
429	20231213	122100	201865940	1880	1880	1880	1880	249
430	20231213	122000	201397820	1880	1880	1880	1880	24
431	20231213	121900	201352700	1880	1880	1880	1880	2093
432	20231213	121800	197417860	1880	1881	1881	1880	660
433	20231213	121700	196176473	1881	1881	1881	1881	2
434	20231213	121600	196172711	1880	1880	1880	1880	43
435	20231213	121500	196091871	1880	1880	1880	1880	5
436	20231213	121400	196082471	1881	1881	1881	1881	470
437	20231213	121300	195198401	1881	1881	1881	1881	1000
438	20231213	121200	193317401	1880	1880	1880	1880	0
439	20231213	121100	193317401	1880	1880	1880	1880	0
440	20231213	121000	193317401	1880	1880	1880	1880	0
441	20231213	120900	193317401	1880	1881	1881	1880	16
442	20231213	120800	193287311	1881	1881	1881	1881	516
443	20231213	120700	192316715	1880	1880	1880	1880	0
444	20231213	120600	192316715	1880	1880	1880	1880	0
445	20231213	120500	192316715	1880	1880	1880	1880	4
446	20231213	120400	192309195	1879	1879	1879	1879	291
447	20231213	120300	191762406	1879	1879	1879	1879	9
448	20231213	120200	191745495	1879	1880	1880	1879	232
449	20231213	120100	191309564	1879	1879	1879	1879	0
450	20231213	120000	191309564	1879	1879	1879	1879	500
451	20231213	115900	190370064	1880	1880	1880	1880	200
452	20231213	115800	189994064	1880	1880	1880	1879	127
453	20231213	115700	189755423	1880	1880	1880	1880	1
454	20231213	115600	189753543	1879	1879	1879	1879	0
455	20231213	115500	189753543	1879	1879	1879	1879	0
456	20231213	115400	189753543	1879	1879	1879	1879	0
457	20231213	115300	189753543	1879	1879	1879	1879	340
458	20231213	115200	189114683	1878	1878	1878	1878	1098
459	20231213	115100	187052639	1878	1878	1878	1878	100
460	20231213	115000	186864839	1878	1878	1878	1878	1159
461	20231213	114900	184688237	1878	1878	1878	1878	100
462	20231213	114800	184500437	1877	1877	1877	1877	206
463	20231213	114700	184113775	1877	1877	1877	1877	0
464	20231213	114600	184113775	1877	1877	1877	1877	0
465	20231213	114500	184113775	1877	1877	1877	1877	0
466	20231213	114400	184113775	1877	1877	1877	1877	0
467	20231213	114300	184113775	1877	1877	1877	1877	0
468	20231213	114200	184113775	1877	1877	1877	1877	0
469	20231213	114100	184113775	1877	1877	1877	1877	0
470	20231213	114000	184113775	1877	1877	1877	1877	0
471	20231213	113900	184113775	1877	1877	1877	1877	13
472	20231213	113800	184089374	1878	1878	1878	1878	5
473	20231213	113700	184079984	1878	1878	1878	1878	1
474	20231213	113600	184078106	1878	1873	1878	1873	27
475	20231213	113500	184027530	1873	1873	1873	1873	0
476	20231213	113400	184027530	1873	1874	1875	1873	1680
477	20231213	113300	180880502	1874	1876	1876	1874	599
478	20231213	113200	179757821	1878	1878	1878	1878	1
479	20231213	113100	179755943	1877	1877	1877	1877	28
480	20231213	113000	179703387	1878	1878	1878	1878	0
481	20231213	112900	179703387	1878	1878	1878	1878	0
482	20231213	112800	179703387	1878	1878	1878	1878	7
483	20231213	112700	179690241	1877	1877	1877	1877	0
484	20231213	112600	179690241	1877	1877	1877	1877	0
485	20231213	112500	179690241	1877	1877	1877	1877	49
486	20231213	112400	179598268	1877	1877	1877	1877	953
487	20231213	112300	177809487	1877	1877	1877	1877	12
488	20231213	112200	177786963	1878	1878	1878	1878	0
489	20231213	112100	177786963	1878	1878	1878	1878	103
490	20231213	112000	177593529	1878	1878	1878	1878	225
491	20231213	111900	177170979	1878	1878	1878	1878	2
492	20231213	111800	177167223	1878	1878	1878	1878	200
493	20231213	111700	176791623	1879	1879	1879	1879	1
494	20231213	111600	176789744	1879	1879	1879	1879	0
495	20231213	111500	176789744	1879	1879	1879	1879	100
496	20231213	111400	176601844	1878	1878	1878	1878	0
497	20231213	111300	176601844	1878	1878	1878	1878	0
498	20231213	111200	176601844	1878	1878	1878	1878	0
499	20231213	111100	176601844	1878	1879	1879	1878	2
500	20231213	111000	176598087	1879	1879	1879	1879	888
501	20231213	110900	174929535	1879	1879	1879	1879	0
502	20231213	110800	174929535	1879	1880	1880	1879	562
503	20231213	110700	173873104	1880	1879	1880	1879	568
504	20231213	110600	172805764	1879	1879	1879	1879	500
505	20231213	110500	171866264	1879	1879	1879	1879	0
506	20231213	110400	171866264	1879	1879	1879	1879	0
507	20231213	110300	171866264	1879	1879	1879	1879	1100
508	20231213	110200	169799364	1879	1879	1879	1879	25
509	20231213	110100	169752389	1879	1879	1879	1879	0
510	20231213	110000	169752389	1879	1879	1879	1879	0
511	20231213	105900	169752389	1879	1879	1879	1879	375
512	20231213	105800	169047764	1878	1878	1878	1878	1229
513	20231213	105700	166739702	1878	1878	1878	1878	10
514	20231213	105600	166720922	1878	1873	1878	1873	28
515	20231213	105500	166668468	1873	1873	1873	1873	0
516	20231213	105400	166668468	1873	1873	1873	1873	2
517	20231213	105300	166664722	1873	1873	1873	1873	0
518	20231213	105200	166664722	1873	1875	1875	1873	619
519	20231213	105100	165504807	1874	1874	1874	1874	50
520	20231213	105000	165411107	1873	1873	1873	1873	0
521	20231213	104900	165411107	1873	1873	1873	1873	1850
522	20231213	104800	161946057	1873	1873	1873	1873	189
523	20231213	104700	161592060	1873	1873	1873	1873	0
524	20231213	104600	161592060	1873	1873	1873	1873	549
525	20231213	104500	160563783	1873	1873	1873	1873	0
526	20231213	104400	160563783	1873	1873	1873	1873	0
527	20231213	104300	160563783	1873	1873	1873	1873	2
528	20231213	104200	160560037	1873	1873	1873	1873	0
529	20231213	104100	160560037	1873	1873	1873	1873	1651
530	20231213	104000	157467714	1873	1873	1873	1873	624
531	20231213	103900	156298962	1873	1873	1873	1873	0
532	20231213	103800	156298962	1873	1873	1876	1873	510
533	20231213	103700	155343132	1872	1872	1872	1872	0
534	20231213	103600	155343132	1872	1872	1872	1872	0
535	20231213	103500	155343132	1872	1873	1873	1872	280
536	20231213	103400	154818966	1872	1872	1872	1872	500
537	20231213	103300	153882966	1872	1872	1872	1872	0
538	20231213	103200	153882966	1872	1872	1872	1872	10
539	20231213	103100	153864246	1872	1875	1875	1872	521
540	20231213	103000	152888627	1875	1875	1875	1875	1
541	20231213	102900	152886752	1878	1878	1878	1878	0
542	20231213	102800	152886752	1878	1878	1878	1878	0
543	20231213	102700	152886752	1878	1878	1878	1878	0
544	20231213	102600	152886752	1878	1878	1878	1878	55
545	20231213	102500	152783462	1878	1878	1878	1878	2
546	20231213	102400	152779706	1878	1872	1878	1872	574
547	20231213	102300	151705172	1872	1876	1876	1872	573
548	20231213	102200	150632323	1872	1872	1872	1872	0
549	20231213	102100	150632323	1872	1875	1875	1872	1052
550	20231213	102000	148662041	1875	1875	1875	1875	100
551	20231213	101900	148474541	1875	1874	1875	1874	510
552	20231213	101800	147518791	1874	1874	1874	1874	180
553	20231213	101700	147181471	1874	1874	1874	1874	693
554	20231213	101600	145882789	1877	1877	1877	1877	0
555	20231213	101500	145882789	1877	1877	1877	1877	0
556	20231213	101400	145882789	1877	1876	1877	1874	77
557	20231213	101300	145738425	1877	1878	1878	1877	5
558	20231213	101200	145729036	1877	1877	1877	1877	1
559	20231213	101100	145727159	1878	1878	1878	1878	5
560	20231213	101000	145717769	1873	1880	1880	1873	55
561	20231213	100900	145614635	1872	1872	1872	1872	0
562	20231213	100800	145614635	1872	1871	1872	1871	326
563	20231213	100700	145004513	1871	1872	1872	1871	2424
564	20231213	100600	140468385	1872	1873	1873	1872	600
565	20231213	100500	139345170	1872	1872	1872	1872	1
566	20231213	100400	139343298	1872	1877	1877	1872	3482
567	20231213	100300	132817697	1878	1878	1878	1878	32
568	20231213	100200	132757601	1878	1881	1881	1878	9
569	20231213	100100	132740691	1877	1878	1878	1875	8794
570	20231213	100000	116238462	1879	1880	1880	1879	1874
571	20231213	095900	112717161	1881	1881	1881	1881	0
572	20231213	095800	112717161	1881	1881	1881	1881	0
573	20231213	095700	112717161	1881	1883	1883	1880	1362
574	20231213	095600	110156329	1880	1880	1880	1880	100
575	20231213	095500	109968329	1880	1880	1880	1880	34
576	20231213	095400	109904409	1880	1880	1880	1880	136
577	20231213	095300	109648729	1880	1880	1880	1880	78
578	20231213	095200	109502089	1880	1880	1880	1880	0
579	20231213	095100	109502089	1880	1880	1880	1880	13
580	20231213	095000	109477649	1881	1882	1882	1881	229
581	20231213	094900	109046899	1881	1881	1881	1881	1
582	20231213	094800	109045018	1881	1881	1881	1881	0
583	20231213	094700	109045018	1881	1881	1881	1881	1234
584	20231213	094600	106723864	1881	1881	1881	1881	100
585	20231213	094500	106535764	1887	1887	1887	1887	10
586	20231213	094400	106516894	1887	1887	1887	1887	0
587	20231213	094300	106516894	1887	1883	1887	1882	5649
588	20231213	094200	95857240	1884	1889	1889	1884	46
589	20231213	094100	95770521	1889	1888	1889	1888	531
590	20231213	094000	94767962	1888	1888	1888	1888	100
591	20231213	093900	94579162	1888	1888	1888	1888	4
592	20231213	093800	94571610	1888	1890	1890	1888	6
593	20231213	093700	94560278	1891	1877	1891	1877	483
594	20231213	093600	93653155	1877	1877	1877	1877	60
595	20231213	093500	93540535	1878	1885	1885	1871	21818
596	20231213	093400	52533943	1885	1887	1887	1885	3599
597	20231213	093300	45748961	1887	1888	1888	1887	1330
598	20231213	093200	43239246	1887	1887	1887	1887	790
599	20231213	093100	41748516	1887	1887	1887	1887	350
600	20231213	093000	41088066	1893	1894	1894	1893	4
601	20231213	092900	41080493	1894	1894	1894	1894	100
602	20231213	092800	40891093	1887	1894	1894	1887	1030
603	20231213	092700	38945635	1894	1894	1894	1894	6
604	20231213	092600	38934271	1895	1887	1895	1887	2033
605	20231213	092500	35097968	1886	1886	1886	1886	10
606	20231213	092400	35079108	1886	1895	1895	1886	3
607	20231213	092300	35073441	1886	1886	1886	1886	147
608	20231213	092200	34796199	1885	1885	1885	1885	0
609	20231213	092100	34796199	1885	1885	1885	1885	1
610	20231213	092000	34794314	1885	1885	1885	1885	360
611	20231213	091900	34115714	1885	1885	1885	1885	20
612	20231213	091800	34078014	1885	1886	1886	1885	2065
613	20231213	091700	30184679	1886	1886	1886	1886	0
614	20231213	091600	30184679	1886	1894	1895	1886	631
615	20231213	091500	28993703	1889	1891	1891	1889	72
616	20231213	091400	28857681	1894	1894	1894	1894	0
617	20231213	091300	28857681	1894	1894	1894	1894	2
618	20231213	091200	28853893	1894	1894	1894	1894	2
619	20231213	091100	28850105	1892	1895	1895	1892	233
620	20231213	091000	28409029	1895	1895	1895	1895	101
621	20231213	090900	28217634	1896	1897	1897	1896	201
622	20231213	090800	27836437	1898	1898	1898	1898	297
623	20231213	090700	27272731	1898	1892	1898	1892	2010
624	20231213	090600	23459182	1892	1886	1892	1886	64
625	20231213	090500	23338472	1892	1881	1892	1881	883
626	20231213	090400	21676716	1880	1882	1882	1880	1000
627	20231213	090300	19795431	1882	1887	1887	1880	1677
628	20231213	090200	16637317	1886	1880	1886	1880	1976
629	20231213	090100	12914487	1880	1885	1885	1880	1037
630	20231213	090000	10964285	1880	1898	1898	1880	5602