KissMeData/048550/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192700	405905293	1920	1920	1920	1920	5416
3	20231214	192600	405905293	1920	1920	1920	1920	0
4	20231214	192500	405905293	1920	1920	1920	1920	0
5	20231214	192400	405905293	1920	1920	1920	1920	0
6	20231214	192300	405905293	1920	1920	1920	1920	0
7	20231214	192200	405905293	1920	1920	1920	1920	0
8	20231214	192100	405905293	1920	1920	1920	1920	0
9	20231214	192000	405905293	1920	1920	1920	1920	0
10	20231214	191900	405905293	1920	1920	1920	1920	0
11	20231214	191800	405905293	1920	1920	1920	1920	0
12	20231214	191700	405905293	1920	1920	1920	1920	0
13	20231214	191600	405905293	1920	1920	1920	1920	0
14	20231214	191500	405905293	1920	1920	1920	1920	0
15	20231214	191400	405905293	1920	1920	1920	1920	0
16	20231214	191300	405905293	1920	1920	1920	1920	0
17	20231214	191200	405905293	1920	1920	1920	1920	0
18	20231214	191100	405905293	1920	1920	1920	1920	0
19	20231214	191000	405905293	1920	1920	1920	1920	0
20	20231214	190900	405905293	1920	1920	1920	1920	0
21	20231214	190800	405905293	1920	1920	1920	1920	0
22	20231214	190700	405905293	1920	1920	1920	1920	0
23	20231214	190600	405905293	1920	1920	1920	1920	0
24	20231214	190500	405905293	1920	1920	1920	1920	0
25	20231214	190400	405905293	1920	1920	1920	1920	0
26	20231214	190300	405905293	1920	1920	1920	1920	0
27	20231214	190200	405905293	1920	1920	1920	1920	0
28	20231214	190100	405905293	1920	1920	1920	1920	0
29	20231214	190000	405905293	1920	1920	1920	1920	0
30	20231214	185900	405905293	1920	1920	1920	1920	0
31	20231214	185800	405905293	1920	1920	1920	1920	0
32	20231214	185700	405905293	1920	1920	1920	1920	5416
33	20231214	185600	405905293	1920	1920	1920	1920	0
34	20231214	185500	405905293	1920	1920	1920	1920	0
35	20231214	185400	405905293	1920	1920	1920	1920	0
36	20231214	185300	405905293	1920	1920	1920	1920	0
37	20231214	185200	405905293	1920	1920	1920	1920	0
38	20231214	185100	405905293	1920	1920	1920	1920	0
39	20231214	185000	405905293	1920	1920	1920	1920	0
40	20231214	184900	405905293	1920	1920	1920	1920	0
41	20231214	184800	405905293	1920	1920	1920	1920	0
42	20231214	184700	405905293	1920	1920	1920	1920	0
43	20231214	184600	405905293	1920	1920	1920	1920	0
44	20231214	184500	405905293	1920	1920	1920	1920	0
45	20231214	184400	405905293	1920	1920	1920	1920	0
46	20231214	184300	405905293	1920	1920	1920	1920	0
47	20231214	184200	405905293	1920	1920	1920	1920	0
48	20231214	184100	405905293	1920	1920	1920	1920	0
49	20231214	184000	405905293	1920	1920	1920	1920	0
50	20231214	183900	405905293	1920	1920	1920	1920	0
51	20231214	183800	405905293	1920	1920	1920	1920	0
52	20231214	183700	405905293	1920	1920	1920	1920	0
53	20231214	183600	405905293	1920	1920	1920	1920	0
54	20231214	183500	405905293	1920	1920	1920	1920	0
55	20231214	183400	405905293	1920	1920	1920	1920	0
56	20231214	183300	405905293	1920	1920	1920	1920	0
57	20231214	183200	405905293	1920	1920	1920	1920	0
58	20231214	183100	405905293	1920	1920	1920	1920	0
59	20231214	183000	405905293	1920	1920	1920	1920	0
60	20231214	182900	405905293	1920	1920	1920	1920	0
61	20231214	182800	405905293	1920	1920	1920	1920	0
62	20231214	182700	405905293	1920	1920	1920	1920	5416
63	20231214	182600	405905293	1920	1920	1920	1920	0
64	20231214	182500	405905293	1920	1920	1920	1920	0
65	20231214	182400	405905293	1920	1920	1920	1920	0
66	20231214	182300	405905293	1920	1920	1920	1920	0
67	20231214	182200	405905293	1920	1920	1920	1920	0
68	20231214	182100	405905293	1920	1920	1920	1920	0
69	20231214	182000	405905293	1920	1920	1920	1920	0
70	20231214	181900	405905293	1920	1920	1920	1920	0
71	20231214	181800	405905293	1920	1920	1920	1920	0
72	20231214	181700	405905293	1920	1920	1920	1920	0
73	20231214	181600	405905293	1920	1920	1920	1920	0
74	20231214	181500	405905293	1920	1920	1920	1920	0
75	20231214	181400	405905293	1920	1920	1920	1920	0
76	20231214	181300	405905293	1920	1920	1920	1920	0
77	20231214	181200	405905293	1920	1920	1920	1920	0
78	20231214	181100	405905293	1920	1920	1920	1920	0
79	20231214	181000	405905293	1920	1920	1920	1920	0
80	20231214	180900	405905293	1920	1920	1920	1920	0
81	20231214	180800	405905293	1920	1920	1920	1920	0
82	20231214	180700	405905293	1920	1920	1920	1920	0
83	20231214	180600	405905293	1920	1920	1920	1920	0
84	20231214	180500	405905293	1920	1920	1920	1920	0
85	20231214	180400	405905293	1920	1920	1920	1920	0
86	20231214	180300	405905293	1920	1920	1920	1920	0
87	20231214	180200	405905293	1920	1920	1920	1920	0
88	20231214	180100	405905293	1920	1920	1920	1920	0
89	20231214	180000	405905293	1920	1920	1920	1920	0
90	20231214	175900	405905293	1920	1920	1920	1920	0
91	20231214	175800	405905293	1920	1920	1920	1920	0
92	20231214	175700	405905293	1920	1920	1920	1920	5416
93	20231214	175600	405905293	1920	1920	1920	1920	0
94	20231214	175500	405905293	1920	1920	1920	1920	0
95	20231214	175400	405905293	1920	1920	1920	1920	0
96	20231214	175300	405905293	1920	1920	1920	1920	0
97	20231214	175200	405905293	1920	1920	1920	1920	0
98	20231214	175100	405905293	1920	1920	1920	1920	0
99	20231214	175000	405905293	1920	1920	1920	1920	0
100	20231214	174900	405905293	1920	1920	1920	1920	0
101	20231214	174800	405905293	1920	1920	1920	1920	0
102	20231214	174700	405905293	1920	1920	1920	1920	0
103	20231214	174600	405905293	1920	1920	1920	1920	0
104	20231214	174500	405905293	1920	1920	1920	1920	0
105	20231214	174400	405905293	1920	1920	1920	1920	0
106	20231214	174300	405905293	1920	1920	1920	1920	0
107	20231214	174200	405905293	1920	1920	1920	1920	0
108	20231214	174100	405905293	1920	1920	1920	1920	0
109	20231214	174000	405905293	1920	1920	1920	1920	0
110	20231214	173900	405905293	1920	1920	1920	1920	0
111	20231214	173800	405905293	1920	1920	1920	1920	0
112	20231214	173700	405905293	1920	1920	1920	1920	0
113	20231214	173600	405905293	1920	1920	1920	1920	0
114	20231214	173500	405905293	1920	1920	1920	1920	0
115	20231214	173400	405905293	1920	1920	1920	1920	0
116	20231214	173300	405905293	1920	1920	1920	1920	0
117	20231214	173200	405905293	1920	1920	1920	1920	0
118	20231214	173100	405905293	1920	1920	1920	1920	0
119	20231214	173000	405905293	1920	1920	1920	1920	0
120	20231214	172900	405905293	1920	1920	1920	1920	0
121	20231214	172800	405905293	1920	1920	1920	1920	0
122	20231214	172700	405905293	1920	1920	1920	1920	5416
123	20231214	172600	405905293	1920	1920	1920	1920	0
124	20231214	172500	405905293	1920	1920	1920	1920	0
125	20231214	172400	405905293	1920	1920	1920	1920	0
126	20231214	172300	405905293	1920	1920	1920	1920	0
127	20231214	172200	405905293	1920	1920	1920	1920	0
128	20231214	172100	405905293	1920	1920	1920	1920	0
129	20231214	172000	405905293	1920	1920	1920	1920	0
130	20231214	171900	405905293	1920	1920	1920	1920	0
131	20231214	171800	405905293	1920	1920	1920	1920	0
132	20231214	171700	405905293	1920	1920	1920	1920	0
133	20231214	171600	405905293	1920	1920	1920	1920	0
134	20231214	171500	405905293	1920	1920	1920	1920	0
135	20231214	171400	405905293	1920	1920	1920	1920	0
136	20231214	171300	405905293	1920	1920	1920	1920	0
137	20231214	171200	405905293	1920	1920	1920	1920	0
138	20231214	171100	405905293	1920	1920	1920	1920	0
139	20231214	171000	405905293	1920	1920	1920	1920	0
140	20231214	170900	405905293	1920	1920	1920	1920	0
141	20231214	170800	405905293	1920	1920	1920	1920	0
142	20231214	170700	405905293	1920	1920	1920	1920	0
143	20231214	170600	405905293	1920	1920	1920	1920	0
144	20231214	170500	405905293	1920	1920	1920	1920	0
145	20231214	170400	405905293	1920	1920	1920	1920	0
146	20231214	170300	405905293	1920	1920	1920	1920	0
147	20231214	170200	405905293	1920	1920	1920	1920	0
148	20231214	170100	405905293	1920	1920	1920	1920	0
149	20231214	170000	405905293	1920	1920	1920	1920	0
150	20231214	165900	405905293	1920	1920	1920	1920	0
151	20231214	165800	405905293	1920	1920	1920	1920	0
152	20231214	165700	405905293	1920	1920	1920	1920	5416
153	20231214	165600	405905293	1920	1920	1920	1920	0
154	20231214	165500	405905293	1920	1920	1920	1920	0
155	20231214	165400	405905293	1920	1920	1920	1920	0
156	20231214	165300	405905293	1920	1920	1920	1920	0
157	20231214	165200	405905293	1920	1920	1920	1920	0
158	20231214	165100	405905293	1920	1920	1920	1920	0
159	20231214	165000	405905293	1920	1920	1920	1920	0
160	20231214	164900	405905293	1920	1920	1920	1920	0
161	20231214	164800	405905293	1920	1920	1920	1920	0
162	20231214	164700	405905293	1920	1920	1920	1920	0
163	20231214	164600	405905293	1920	1920	1920	1920	0
164	20231214	164500	405905293	1920	1920	1920	1920	0
165	20231214	164400	405905293	1920	1920	1920	1920	0
166	20231214	164300	405905293	1920	1920	1920	1920	0
167	20231214	164200	405905293	1920	1920	1920	1920	0
168	20231214	164100	405905293	1920	1920	1920	1920	0
169	20231214	164000	405905293	1920	1920	1920	1920	0
170	20231214	163900	405905293	1920	1920	1920	1920	0
171	20231214	163800	405905293	1920	1920	1920	1920	0
172	20231214	163700	405905293	1920	1920	1920	1920	0
173	20231214	163600	405905293	1920	1920	1920	1920	0
174	20231214	163500	405905293	1920	1920	1920	1920	0
175	20231214	163400	405905293	1920	1920	1920	1920	0
176	20231214	163300	405905293	1920	1920	1920	1920	0
177	20231214	163200	405905293	1920	1920	1920	1920	0
178	20231214	163100	405905293	1920	1920	1920	1920	0
179	20231214	163000	405905293	1920	1920	1920	1920	0
180	20231214	162900	405905293	1920	1920	1920	1920	0
181	20231214	162800	405905293	1920	1920	1920	1920	0
182	20231214	162700	405905293	1920	1920	1920	1920	5416
183	20231214	162600	405905293	1920	1920	1920	1920	0
184	20231214	162500	405905293	1920	1920	1920	1920	0
185	20231214	162400	405905293	1920	1920	1920	1920	0
186	20231214	162300	405905293	1920	1920	1920	1920	0
187	20231214	162200	405905293	1920	1920	1920	1920	0
188	20231214	162100	405905293	1920	1920	1920	1920	0
189	20231214	162000	405905293	1920	1920	1920	1920	0
190	20231214	161900	405905293	1920	1920	1920	1920	0
191	20231214	161800	405905293	1920	1920	1920	1920	0
192	20231214	161700	405905293	1920	1920	1920	1920	0
193	20231214	161600	405905293	1920	1920	1920	1920	0
194	20231214	161500	405905293	1920	1920	1920	1920	0
195	20231214	161400	405905293	1920	1920	1920	1920	0
196	20231214	161300	405905293	1920	1920	1920	1920	0
197	20231214	161200	405905293	1920	1920	1920	1920	0
198	20231214	161100	405905293	1920	1920	1920	1920	0
199	20231214	161000	405905293	1920	1920	1920	1920	0
200	20231214	160900	405905293	1920	1920	1920	1920	0
201	20231214	160800	405905293	1920	1920	1920	1920	0
202	20231214	160700	405905293	1920	1920	1920	1920	0
203	20231214	160600	405905293	1920	1920	1920	1920	0
204	20231214	160500	405905293	1920	1920	1920	1920	0
205	20231214	160400	405905293	1920	1920	1920	1920	0
206	20231214	160300	405905293	1920	1920	1920	1920	0
207	20231214	160200	405905293	1920	1920	1920	1920	0
208	20231214	160100	405905293	1920	1920	1920	1920	0
209	20231214	160000	405905293	1920	1920	1920	1920	0
210	20231214	155900	405905293	1920	1920	1920	1920	0
211	20231214	155800	405905293	1920	1920	1920	1920	0
212	20231214	155700	405905293	1920	1920	1920	1920	5416
213	20231214	155600	405905293	1920	1920	1920	1920	0
214	20231214	155500	405905293	1920	1920	1920	1920	0
215	20231214	155400	405905293	1920	1920	1920	1920	0
216	20231214	155300	405905293	1920	1920	1920	1920	0
217	20231214	155200	405905293	1920	1920	1920	1920	0
218	20231214	155100	405905293	1920	1920	1920	1920	0
219	20231214	155000	405905293	1920	1920	1920	1920	0
220	20231214	154900	405905293	1920	1920	1920	1920	0
221	20231214	154800	405905293	1920	1920	1920	1920	0
222	20231214	154700	405905293	1920	1920	1920	1920	0
223	20231214	154600	405905293	1920	1920	1920	1920	0
224	20231214	154500	405905293	1920	1920	1920	1920	0
225	20231214	154400	405905293	1920	1920	1920	1920	0
226	20231214	154300	405905293	1920	1920	1920	1920	0
227	20231214	154200	405905293	1920	1920	1920	1920	0
228	20231214	154100	405905293	1920	1920	1920	1920	0
229	20231214	154000	405905293	1920	1920	1920	1920	0
230	20231214	153900	405905293	1920	1920	1920	1920	0
231	20231214	153800	405905293	1920	1920	1920	1920	0
232	20231214	153700	405905293	1920	1920	1920	1920	0
233	20231214	153600	405905293	1920	1920	1920	1920	0
234	20231214	153500	405905293	1920	1920	1920	1920	0
235	20231214	153400	405905293	1920	1920	1920	1920	0
236	20231214	153300	405905293	1920	1920	1920	1920	0
237	20231214	153200	405905293	1920	1920	1920	1920	0
238	20231214	153100	405905293	1920	1920	1920	1920	0
239	20231214	153000	405905293	1920	1920	1920	1920	5416
240	20231214	152900	395506573	1922	1922	1922	1922	0
241	20231214	152800	395506573	1922	1922	1922	1922	0
242	20231214	152700	395506573	1922	1922	1922	1922	0
243	20231214	152600	395506573	1922	1922	1922	1922	0
244	20231214	152500	395506573	1922	1922	1922	1922	0
245	20231214	152400	395506573	1922	1922	1922	1922	0
246	20231214	152300	395506573	1922	1922	1922	1922	0
247	20231214	152200	395506573	1922	1922	1922	1922	0
248	20231214	152100	395506573	1922	1922	1922	1922	0
249	20231214	152000	395506573	1922	1922	1922	1922	0
250	20231214	151900	395506573	1922	1911	1922	1911	6146
251	20231214	151800	383711353	1911	1910	1917	1910	9206
252	20231214	151700	366092643	1910	1910	1911	1910	3390
253	20231214	151600	359615754	1910	1909	1910	1909	3229
254	20231214	151500	353449442	1910	1904	1910	1904	8418
255	20231214	151400	337378239	1904	1900	1904	1900	1250
256	20231214	151300	335002439	1904	1904	1904	1904	300
257	20231214	151200	334431239	1904	1900	1904	1900	2
258	20231214	151100	334427435	1900	1894	1900	1894	7601
259	20231214	151000	319994569	1894	1895	1895	1893	1029
260	20231214	150900	318045906	1894	1893	1894	1893	56
261	20231214	150800	317939888	1893	1893	1894	1893	903
262	20231214	150700	316230407	1892	1890	1892	1890	1050
263	20231214	150600	314243847	1890	1888	1890	1888	1377
264	20231214	150500	311641405	1888	1887	1888	1887	1173
265	20231214	150400	309426825	1887	1887	1887	1887	1000
266	20231214	150300	307539825	1885	1885	1885	1885	0
267	20231214	150200	307539825	1885	1889	1889	1885	32
268	20231214	150100	307479481	1886	1886	1886	1886	1
269	20231214	150000	307477595	1887	1887	1887	1887	45
270	20231214	145900	307392680	1887	1886	1887	1886	1656
271	20231214	145800	304268308	1886	1886	1886	1886	1
272	20231214	145700	304266422	1887	1887	1887	1887	27
273	20231214	145600	304215473	1884	1886	1886	1884	4731
274	20231214	145500	295300108	1885	1885	1885	1885	16
275	20231214	145400	295269948	1886	1886	1886	1886	227
276	20231214	145300	294841826	1885	1886	1886	1885	917
277	20231214	145200	293112435	1887	1887	1887	1887	50
278	20231214	145100	293018085	1887	1887	1887	1887	0
279	20231214	145000	293018085	1887	1891	1891	1887	960
280	20231214	144900	291206557	1891	1891	1891	1891	1
281	20231214	144800	291204666	1887	1887	1887	1887	0
282	20231214	144700	291204666	1887	1887	1887	1887	0
283	20231214	144600	291204666	1887	1887	1887	1887	0
284	20231214	144500	291204666	1887	1887	1887	1887	0
285	20231214	144400	291204666	1887	1887	1887	1887	0
286	20231214	144300	291204666	1887	1887	1887	1887	4001
287	20231214	144200	283654779	1890	1888	1890	1887	1633
288	20231214	144100	280572009	1890	1890	1890	1890	0
289	20231214	144000	280572009	1890	1890	1890	1890	11
290	20231214	143900	280551219	1891	1891	1891	1891	0
291	20231214	143800	280551219	1891	1891	1891	1891	100
292	20231214	143700	280362119	1891	1891	1891	1891	165
293	20231214	143600	280050104	1890	1890	1890	1890	0
294	20231214	143500	280050104	1890	1892	1892	1890	435
295	20231214	143400	279227385	1892	1892	1892	1892	0
296	20231214	143300	279227385	1892	1892	1892	1892	110
297	20231214	143200	279019265	1891	1891	1891	1891	1
298	20231214	143100	279017374	1891	1891	1891	1891	0
299	20231214	143000	279017374	1891	1891	1891	1891	10
300	20231214	142900	278998464	1892	1890	1892	1890	2414
301	20231214	142800	274433026	1888	1888	1888	1888	100
302	20231214	142700	274244226	1888	1888	1888	1888	16
303	20231214	142600	274214018	1887	1887	1887	1887	0
304	20231214	142500	274214018	1887	1887	1887	1887	0
305	20231214	142400	274214018	1887	1887	1887	1887	0
306	20231214	142300	274214018	1887	1887	1887	1887	0
307	20231214	142200	274214018	1887	1887	1887	1887	0
308	20231214	142100	274214018	1887	1887	1887	1887	0
309	20231214	142000	274214018	1887	1887	1887	1887	31
310	20231214	141900	274155521	1887	1887	1887	1887	48
311	20231214	141800	274064945	1887	1888	1888	1887	1000
312	20231214	141700	272177445	1890	1887	1890	1887	1692
313	20231214	141600	268981464	1887	1887	1887	1887	0
314	20231214	141500	268981464	1887	1887	1887	1887	0
315	20231214	141400	268981464	1887	1887	1887	1887	0
316	20231214	141300	268981464	1887	1888	1888	1887	805
317	20231214	141200	267461679	1888	1891	1891	1888	656
318	20231214	141100	266223091	1891	1891	1891	1891	0
319	20231214	141000	266223091	1891	1891	1891	1891	0
320	20231214	140900	266223091	1891	1891	1891	1891	0
321	20231214	140800	266223091	1891	1891	1891	1891	283
322	20231214	140700	265687938	1890	1889	1890	1888	983
323	20231214	140600	263830979	1888	1888	1889	1888	143
324	20231214	140500	263560935	1888	1889	1889	1888	28
325	20231214	140400	263508056	1888	1888	1888	1888	2
326	20231214	140300	263504280	1888	1888	1888	1888	0
327	20231214	140200	263504280	1888	1888	1888	1888	3
328	20231214	140100	263498616	1889	1889	1889	1889	7
329	20231214	140000	263485393	1890	1890	1890	1890	13
330	20231214	135900	263460823	1890	1890	1890	1890	10
331	20231214	135800	263441923	1890	1890	1890	1890	0
332	20231214	135700	263441923	1890	1889	1890	1889	800
333	20231214	135600	261929993	1887	1887	1887	1887	10
334	20231214	135500	261911123	1886	1886	1886	1886	0
335	20231214	135400	261911123	1886	1886	1886	1886	0
336	20231214	135300	261911123	1886	1887	1887	1886	48
337	20231214	135200	261820580	1889	1888	1889	1888	258
338	20231214	135100	261333276	1886	1886	1886	1886	0
339	20231214	135000	261333276	1886	1886	1886	1886	0
340	20231214	134900	261333276	1886	1886	1886	1886	0
341	20231214	134800	261333276	1886	1886	1886	1886	0
342	20231214	134700	261333276	1886	1886	1886	1886	0
343	20231214	134600	261333276	1886	1886	1886	1886	0
344	20231214	134500	261333276	1886	1886	1886	1886	0
345	20231214	134400	261333276	1886	1887	1887	1886	585
346	20231214	134300	260229808	1888	1888	1888	1888	2
347	20231214	134200	260226032	1889	1889	1889	1889	0
348	20231214	134100	260226032	1889	1889	1889	1889	10
349	20231214	134000	260207142	1887	1887	1887	1887	31
350	20231214	133900	260148645	1887	1887	1887	1887	0
351	20231214	133800	260148645	1887	1887	1887	1887	0
352	20231214	133700	260148645	1887	1887	1887	1887	0
353	20231214	133600	260148645	1887	1887	1887	1887	0
354	20231214	133500	260148645	1887	1887	1887	1887	0
355	20231214	133400	260148645	1887	1887	1887	1887	150
356	20231214	133300	259865595	1887	1887	1887	1887	0
357	20231214	133200	259865595	1887	1887	1887	1887	0
358	20231214	133100	259865595	1887	1887	1887	1887	43
359	20231214	133000	259784454	1886	1886	1886	1886	0
360	20231214	132900	259784454	1886	1886	1886	1886	0
361	20231214	132800	259784454	1886	1886	1886	1886	0
362	20231214	132700	259784454	1886	1886	1886	1886	0
363	20231214	132600	259784454	1886	1886	1886	1886	0
364	20231214	132500	259784454	1886	1886	1886	1886	0
365	20231214	132400	259784454	1886	1886	1886	1886	0
366	20231214	132300	259784454	1886	1886	1886	1886	500
367	20231214	132200	258841454	1886	1886	1886	1886	30
368	20231214	132100	258784874	1886	1886	1886	1886	0
369	20231214	132000	258784874	1886	1886	1886	1886	0
370	20231214	131900	258784874	1886	1886	1886	1886	2
371	20231214	131800	258781102	1886	1886	1886	1886	3
372	20231214	131700	258775444	1891	1891	1891	1891	0
373	20231214	131600	258775444	1891	1891	1891	1891	0
374	20231214	131500	258775444	1891	1891	1891	1891	0
375	20231214	131400	258775444	1891	1891	1891	1891	100
376	20231214	131300	258586344	1891	1891	1891	1891	1
377	20231214	131200	258584453	1884	1884	1884	1884	0
378	20231214	131100	258584453	1884	1884	1884	1884	0
379	20231214	131000	258584453	1884	1885	1885	1884	772
380	20231214	130900	257129558	1885	1889	1889	1885	501
381	20231214	130800	256184934	1889	1889	1889	1889	0
382	20231214	130700	256184934	1889	1889	1889	1889	0
383	20231214	130600	256184934	1889	1889	1889	1889	91
384	20231214	130500	256013035	1889	1889	1889	1889	0
385	20231214	130400	256013035	1889	1889	1889	1889	3
386	20231214	130300	256007368	1889	1889	1889	1889	14
387	20231214	130200	255980922	1889	1889	1889	1889	10
388	20231214	130100	255962032	1889	1889	1889	1885	52
389	20231214	130000	255863808	1889	1889	1889	1889	0
390	20231214	125900	255863808	1889	1889	1889	1889	0
391	20231214	125800	255863808	1889	1889	1889	1889	0
392	20231214	125700	255863808	1889	1889	1889	1889	2
393	20231214	125600	255860030	1890	1890	1891	1890	900
394	20231214	125500	254159020	1890	1891	1891	1890	41
395	20231214	125400	254081520	1890	1890	1890	1890	428
396	20231214	125300	253272600	1885	1885	1885	1885	0
397	20231214	125200	253272600	1885	1885	1885	1885	120
398	20231214	125100	253046400	1884	1884	1884	1884	0
399	20231214	125000	253046400	1884	1885	1885	1884	3547
400	20231214	124900	246362767	1885	1885	1885	1885	0
401	20231214	124800	246362767	1885	1885	1885	1885	82
402	20231214	124700	246208197	1885	1885	1885	1885	0
403	20231214	124600	246208197	1885	1885	1885	1885	3734
404	20231214	124500	239169607	1885	1886	1886	1885	2783
405	20231214	124400	233923188	1886	1887	1887	1886	2546
406	20231214	124300	229120422	1888	1888	1888	1888	200
407	20231214	124200	228742822	1890	1890	1890	1890	729
408	20231214	124100	227365012	1890	1890	1890	1890	0
409	20231214	124000	227365012	1890	1890	1890	1890	0
410	20231214	123900	227365012	1890	1890	1890	1890	2000
411	20231214	123800	223585012	1890	1890	1890	1890	0
412	20231214	123700	223585012	1890	1890	1890	1890	0
413	20231214	123600	223585012	1890	1890	1890	1890	0
414	20231214	123500	223585012	1890	1890	1890	1890	17
415	20231214	123400	223552882	1890	1890	1890	1890	50
416	20231214	123300	223458382	1890	1890	1890	1890	7
417	20231214	123200	223445152	1890	1890	1890	1890	32
418	20231214	123100	223384672	1890	1890	1890	1890	0
419	20231214	123000	223384672	1890	1890	1890	1890	1066
420	20231214	122900	221369932	1892	1892	1892	1892	0
421	20231214	122800	221369932	1892	1892	1892	1892	0
422	20231214	122700	221369932	1892	1892	1892	1892	0
423	20231214	122600	221369932	1892	1892	1892	1892	0
424	20231214	122500	221369932	1892	1892	1892	1892	0
425	20231214	122400	221369932	1892	1892	1892	1892	50
426	20231214	122300	221275332	1886	1886	1886	1886	0
427	20231214	122200	221275332	1886	1886	1886	1886	0
428	20231214	122100	221275332	1886	1886	1886	1886	0
429	20231214	122000	221275332	1886	1886	1886	1886	0
430	20231214	121900	221275332	1886	1888	1888	1886	3351
431	20231214	121800	214953239	1887	1887	1887	1887	0
432	20231214	121700	214953239	1887	1887	1887	1887	0
433	20231214	121600	214953239	1887	1887	1887	1887	0
434	20231214	121500	214953239	1887	1887	1887	1887	0
435	20231214	121400	214953239	1887	1887	1887	1887	9
436	20231214	121300	214936256	1892	1892	1892	1892	20
437	20231214	121200	214898416	1886	1886	1886	1886	0
438	20231214	121100	214898416	1886	1886	1886	1886	0
439	20231214	121000	214898416	1886	1886	1886	1886	0
440	20231214	120900	214898416	1886	1886	1886	1886	400
441	20231214	120800	214144016	1886	1888	1888	1886	76
442	20231214	120700	214000677	1886	1886	1886	1886	0
443	20231214	120600	214000677	1886	1886	1886	1886	68
444	20231214	120500	213872429	1886	1886	1886	1886	382
445	20231214	120400	213151977	1886	1887	1887	1886	119
446	20231214	120300	212927524	1887	1887	1887	1887	0
447	20231214	120200	212927524	1887	1887	1887	1887	100
448	20231214	120100	212738824	1888	1887	1888	1887	518
449	20231214	120000	211761340	1888	1890	1890	1888	3515
450	20231214	115900	205122019	1891	1891	1891	1891	0
451	20231214	115800	205122019	1891	1891	1891	1891	0
452	20231214	115700	205122019	1891	1891	1891	1891	0
453	20231214	115600	205122019	1891	1891	1891	1891	580
454	20231214	115500	204025239	1891	1891	1891	1891	0
455	20231214	115400	204025239	1891	1891	1891	1891	111
456	20231214	115300	203815338	1889	1890	1890	1889	697
457	20231214	115200	202498217	1891	1891	1891	1891	0
458	20231214	115100	202498217	1891	1891	1891	1891	14
459	20231214	115000	202471743	1890	1890	1890	1890	0
460	20231214	114900	202471743	1890	1890	1890	1890	0
461	20231214	114800	202471743	1890	1890	1890	1890	78
462	20231214	114700	202324323	1890	1890	1890	1890	422
463	20231214	114600	201526743	1890	1890	1890	1890	0
464	20231214	114500	201526743	1890	1890	1890	1890	394
465	20231214	114400	200782083	1891	1891	1891	1891	111
466	20231214	114300	200572182	1892	1892	1892	1892	34
467	20231214	114200	200507854	1893	1894	1894	1893	279
468	20231214	114100	199979446	1894	1894	1894	1894	30
469	20231214	114000	199922626	1895	1895	1895	1895	396
470	20231214	113900	199172206	1895	1895	1895	1895	0
471	20231214	113800	199172206	1895	1895	1895	1895	0
472	20231214	113700	199172206	1895	1895	1895	1895	22
473	20231214	113600	199130516	1895	1895	1895	1895	0
474	20231214	113500	199130516	1895	1896	1896	1895	276
475	20231214	113400	198607223	1899	1899	1899	1899	0
476	20231214	113300	198607223	1899	1899	1899	1899	0
477	20231214	113200	198607223	1899	1899	1899	1899	500
478	20231214	113100	197657723	1899	1899	1899	1899	2
479	20231214	113000	197653925	1894	1894	1894	1894	0
480	20231214	112900	197653925	1894	1894	1894	1894	0
481	20231214	112800	197653925	1894	1894	1894	1894	1027
482	20231214	112700	195708787	1894	1894	1894	1894	0
483	20231214	112600	195708787	1894	1894	1894	1894	0
484	20231214	112500	195708787	1894	1894	1894	1894	0
485	20231214	112400	195708787	1894	1894	1894	1894	1500
486	20231214	112300	192867787	1894	1894	1894	1894	0
487	20231214	112200	192867787	1894	1895	1895	1894	400
488	20231214	112100	192109887	1900	1900	1900	1900	1050
489	20231214	112000	190114887	1900	1895	1900	1895	93
490	20231214	111900	189938307	1895	1895	1895	1895	0
491	20231214	111800	189938307	1895	1895	1895	1895	1
492	20231214	111700	189936412	1894	1891	1894	1891	2744
493	20231214	111600	184742840	1891	1891	1891	1891	5
494	20231214	111500	184733385	1890	1890	1890	1890	0
495	20231214	111400	184733385	1890	1890	1890	1890	500
496	20231214	111300	183788385	1890	1890	1890	1890	70
497	20231214	111200	183656085	1890	1890	1890	1890	51
498	20231214	111100	183559695	1890	1890	1890	1890	1400
499	20231214	111000	180913695	1890	1890	1890	1890	380
500	20231214	110900	180195495	1890	1890	1890	1890	0
501	20231214	110800	180195495	1890	1890	1890	1890	1
502	20231214	110700	180193605	1890	1891	1891	1890	153
503	20231214	110600	179904358	1891	1891	1891	1891	60
504	20231214	110500	179790898	1891	1891	1891	1891	0
505	20231214	110400	179790898	1891	1891	1891	1891	100
506	20231214	110300	179601798	1890	1890	1890	1890	76
507	20231214	110200	179458158	1890	1891	1891	1890	2140
508	20231214	110100	175413418	1891	1891	1891	1891	611
509	20231214	110000	174258017	1891	1892	1892	1891	1040
510	20231214	105900	172291337	1892	1892	1892	1892	0
511	20231214	105800	172291337	1892	1892	1892	1892	654
512	20231214	105700	171053969	1892	1893	1893	1892	1444
513	20231214	105600	168321571	1894	1898	1898	1894	62
514	20231214	105500	168204119	1898	1898	1898	1898	75
515	20231214	105400	168061769	1898	1898	1898	1898	5
516	20231214	105300	168052279	1898	1898	1898	1898	299
517	20231214	105200	167484777	1898	1898	1898	1898	500
518	20231214	105100	166535777	1898	1898	1898	1898	0
519	20231214	105000	166535777	1898	1898	1898	1898	578
520	20231214	104900	165438733	1898	1898	1898	1898	20
521	20231214	104800	165400773	1898	1898	1898	1898	0
522	20231214	104700	165400773	1898	1898	1898	1898	0
523	20231214	104600	165400773	1898	1898	1898	1898	0
524	20231214	104500	165400773	1898	1898	1898	1898	1
525	20231214	104400	165398875	1892	1898	1898	1892	201
526	20231214	104300	165018577	1899	1899	1899	1899	0
527	20231214	104200	165018577	1899	1899	1899	1899	0
528	20231214	104100	165018577	1899	1899	1899	1899	0
529	20231214	104000	165018577	1899	1899	1899	1899	0
530	20231214	103900	165018577	1899	1899	1899	1899	0
531	20231214	103800	165018577	1899	1899	1899	1899	107
532	20231214	103700	164815384	1899	1897	1899	1897	128
533	20231214	103600	164572562	1899	1898	1899	1897	314
534	20231214	103500	163976891	1897	1897	1897	1897	0
535	20231214	103400	163976891	1897	1897	1897	1897	0
536	20231214	103300	163976891	1897	1908	1908	1897	686
537	20231214	103200	162668718	1908	1908	1908	1908	0
538	20231214	103100	162668718	1908	1908	1908	1908	0
539	20231214	103000	162668718	1908	1901	1908	1901	388
540	20231214	102900	161929375	1896	1890	1896	1890	6051
541	20231214	102800	150485034	1885	1885	1885	1885	0
542	20231214	102700	150485034	1885	1885	1885	1885	0
543	20231214	102600	150485034	1885	1885	1885	1885	0
544	20231214	102500	150485034	1885	1885	1885	1885	0
545	20231214	102400	150485034	1885	1885	1885	1885	500
546	20231214	102300	149542534	1885	1890	1890	1885	700
547	20231214	102200	148221942	1890	1891	1891	1890	816
548	20231214	102100	146678986	1891	1892	1892	1891	113
549	20231214	102000	146465284	1892	1891	1892	1891	205
550	20231214	101900	146077619	1892	1893	1893	1892	1341
551	20231214	101800	143540281	1893	1893	1893	1893	0
552	20231214	101700	143540281	1893	1895	1895	1893	232
553	20231214	101600	143100869	1896	1899	1899	1896	1003
554	20231214	101500	141198315	1901	1900	1901	1900	3805
555	20231214	101400	133968712	1900	1901	1901	1900	612
556	20231214	101300	132805393	1901	1901	1901	1900	2828
557	20231214	101200	127431372	1905	1905	1905	1905	0
558	20231214	101100	127431372	1905	1904	1905	1904	213
559	20231214	101000	127025657	1905	1905	1905	1905	154
560	20231214	100900	126732287	1905	1905	1905	1905	390
561	20231214	100800	125989337	1905	1912	1912	1905	11
562	20231214	100700	125968375	1911	1911	1911	1911	35
563	20231214	100600	125901490	1905	1905	1905	1905	0
564	20231214	100500	125901490	1905	1905	1905	1905	4
565	20231214	100400	125893870	1905	1905	1905	1905	4
566	20231214	100300	125886250	1900	1900	1900	1900	0
567	20231214	100200	125886250	1900	1900	1900	1900	59
568	20231214	100100	125774150	1900	1904	1904	1900	6000
569	20231214	100000	114365207	1904	1904	1904	1904	0
570	20231214	095900	114365207	1904	1904	1904	1904	30
571	20231214	095800	114308087	1905	1904	1905	1904	13
572	20231214	095700	114283323	1911	1911	1911	1911	10
573	20231214	095600	114264213	1904	1904	1904	1904	30
574	20231214	095500	114207093	1904	1904	1904	1904	200
575	20231214	095400	113826293	1904	1904	1904	1904	236
576	20231214	095300	113376949	1904	1911	1911	1904	4919
577	20231214	095200	104001447	1910	1911	1911	1910	4413
578	20231214	095100	95571466	1911	1911	1911	1911	1118
579	20231214	095000	93434968	1914	1914	1914	1914	854
580	20231214	094900	91800412	1914	1914	1914	1914	0
581	20231214	094800	91800412	1914	1914	1914	1914	0
582	20231214	094700	91800412	1914	1914	1914	1914	0
583	20231214	094600	91800412	1914	1914	1914	1914	1000
584	20231214	094500	89886412	1914	1914	1914	1914	725
585	20231214	094400	88498762	1914	1914	1914	1914	1493
586	20231214	094300	85641160	1915	1915	1915	1915	2526
587	20231214	094200	80803870	1915	1915	1915	1915	30
588	20231214	094100	80746420	1918	1916	1918	1916	211
589	20231214	094000	80341932	1916	1916	1916	1916	0
590	20231214	093900	80341932	1916	1915	1916	1915	15
591	20231214	093800	80313194	1916	1915	1916	1915	67
592	20231214	093700	80184879	1915	1914	1915	1914	64
593	20231214	093600	80062381	1914	1910	1914	1910	1252
594	20231214	093500	77669799	1910	1911	1911	1910	200
595	20231214	093400	77287699	1911	1911	1911	1911	51
596	20231214	093300	77190238	1911	1915	1915	1911	151
597	20231214	093200	76901149	1916	1917	1920	1916	1518
598	20231214	093100	73990416	1917	1917	1917	1917	34
599	20231214	093000	73925238	1917	1917	1917	1917	311
600	20231214	092900	73329051	1917	1917	1917	1917	586
601	20231214	092800	72205689	1917	1917	1917	1917	265
602	20231214	092700	71697684	1917	1919	1919	1917	513
603	20231214	092600	70713736	1919	1919	1919	1919	68
604	20231214	092500	70583244	1919	1920	1920	1919	3740
605	20231214	092400	63402572	1919	1925	1925	1919	269
606	20231214	092300	62886247	1925	1916	1925	1915	6575
607	20231214	092200	50271847	1915	1905	1915	1905	5298
608	20231214	092100	40134907	1911	1910	1911	1910	161
609	20231214	092000	39827241	1905	1910	1910	1905	263
610	20231214	091900	39325647	1911	1910	1911	1910	977
611	20231214	091800	37459567	1910	1910	1910	1910	0
612	20231214	091700	37459567	1910	1910	1910	1910	62
613	20231214	091600	37341147	1911	1911	1911	1911	558
614	20231214	091500	36274809	1911	1913	1913	1911	138
615	20231214	091400	36010971	1914	1912	1914	1912	5
616	20231214	091300	36001407	1911	1911	1911	1911	33
617	20231214	091200	35938344	1910	1910	1910	1910	27
618	20231214	091100	35886774	1912	1912	1912	1912	2500
619	20231214	091000	31106774	1912	1912	1912	1912	523
620	20231214	090900	30106798	1912	1903	1912	1903	1100
621	20231214	090800	28012675	1903	1904	1904	1903	1588
622	20231214	090700	24990463	1903	1903	1903	1903	4
623	20231214	090600	24982851	1900	1900	1900	1900	6
624	20231214	090500	24971451	1900	1915	1915	1900	1686
625	20231214	090400	21766888	1915	1914	1915	1914	522
626	20231214	090300	20767433	1915	1916	1916	1915	742
627	20231214	090200	19345811	1916	1892	1920	1892	4093
628	20231214	090100	11576418	1892	1881	1892	1880	4215
629	20231214	090000	3642530	1880	1878	1893	1878	1939